サイト名

ETH/JPY  取引所:zaif


   終値: 169,405.00 前日比: +550.00 (+0.33%)

2022/11/28 00:55 更新

ETH/JPY (1分足)


 安値:168,565.00 高値:169,405.00
 始値:168,855.00 終値:169,405.00

2022/11/28 00:55 更新

ETH/JPY (1日足)


5日平均乖離率:+1.08% 25日平均乖離率:-7.34% 75日平均乖離率:-12.99%




過去データ(日足) 取引所:zaif

日付終値前日比移動平均
5日25日75日
2022/11/28169,405.00+550.00+0.33%167,589.00182,820.60194,704.80
2022/11/27168,855.00+195.00+0.12%166,369.00185,207.60195,492.47
2022/11/26168,660.00+2,755.00+1.66%164,211.00187,613.20196,299.80
2022/11/25165,905.00+785.00+0.48%162,628.00190,186.80197,347.00
2022/11/24165,120.00+1,815.00+1.11%162,434.00192,832.20198,479.80
2022/11/23163,305.00+5,240.00+3.32%163,212.00195,669.60199,536.73
2022/11/22158,065.00-2,680.00-1.67%164,551.00198,677.00200,634.93
2022/11/21160,745.00-4,190.00-2.54%166,494.00201,396.00201,674.07
2022/11/20164,935.00-4,075.00-2.41%167,912.00204,023.00202,509.40
2022/11/19169,010.00-990.00-0.58%170,183.00206,640.80203,478.27
2022/11/18170,000.00+2,220.00+1.32%171,449.00208,033.40204,201.60
2022/11/17167,780.00-55.00-0.03%171,836.00209,174.20204,834.47
2022/11/16167,835.00-8,455.00-4.80%173,769.00210,207.00205,495.00
2022/11/15176,290.00+950.00+0.54%175,751.00211,251.20206,325.47
2022/11/14175,340.00+3,405.00+1.98%178,192.00211,874.00206,819.80
2022/11/13171,935.00-5,510.00-3.11%179,084.00212,680.60207,377.33
2022/11/12177,445.00-300.00-0.17%187,213.00213,561.00207,900.93
2022/11/11177,745.00-10,750.00-5.70%197,723.00214,275.40208,334.67
2022/11/10188,495.00+8,695.00+4.84%210,018.00215,018.20208,667.47
2022/11/09179,800.00-32,780.00-15.42%220,129.00215,104.00208,895.60
2022/11/08212,580.000.000.00%0.000.000.00
2022/11/07229,995.00-9,225.00-3.86%236,069.00214,900.80209,781.27
2022/11/06239,220.00+170.00+0.07%235,869.00212,939.60209,720.87
2022/11/05239,050.00-3,950.00-1.63%234,625.00211,006.40209,492.87
2022/11/04243,000.00+13,920.00+6.08%233,223.00208,938.40209,176.13
2022/11/03229,080.00+85.00+0.04%231,834.00206,835.20208,892.53
2022/11/02228,995.00-4,005.00-1.72%233,716.00205,371.80208,832.47
2022/11/01233,000.00+960.00+0.41%233,125.00203,904.20208,879.20
2022/10/31232,040.00-4,015.00-1.70%231,809.00202,368.20209,135.20
2022/10/30236,055.00-2,435.00-1.02%231,477.00201,017.00209,329.87
2022/10/29238,490.00+12,450.00+5.51%225,031.00199,224.00209,553.60
2022/10/28226,040.00-380.00-0.17%217,037.00197,484.40209,758.20
2022/10/27226,420.00-3,960.00-1.72%210,549.00196,074.40210,275.20
2022/10/26230,380.00+26,555.00+13.03%204,053.00194,488.40210,782.80
2022/10/25203,825.00+5,305.00+2.67%196,349.00192,940.40211,061.40
2022/10/24198,520.00+4,920.00+2.54%194,685.00192,649.80211,709.60
2022/10/23193,600.00-340.00-0.18%193,770.00192,338.80212,315.07
2022/10/22193,940.00+2,080.00+1.08%194,111.00192,248.60212,780.87
2022/10/21191,860.00-3,645.00-1.86%194,586.00192,515.80213,427.87
2022/10/20195,505.00+1,560.00+0.80%194,342.00192,493.60213,934.33
2022/10/19193,945.00-1,360.00-0.70%193,571.00192,153.40214,408.60
2022/10/18195,305.00-1,010.00-0.51%193,912.00192,103.60214,889.27
2022/10/17196,315.00+5,675.00+2.98%191,044.00191,653.20215,152.93
2022/10/16190,640.00-1,010.00-0.53%189,959.00191,020.60215,502.00
2022/10/15191,650.00-4,000.00-2.04%189,301.00191,139.00215,820.33
2022/10/14195,650.00+14,685.00+8.11%189,055.00191,262.60216,225.87
2022/10/13180,965.00-9,925.00-5.20%188,424.00191,196.60216,646.93
2022/10/12190,890.00+3,540.00+1.89%190,692.00192,066.00217,283.27
2022/10/11187,350.00-3,070.00-1.61%191,434.00192,677.20217,825.80
2022/10/10190,420.00-2,075.00-1.08%193,616.00193,519.20218,280.80
2022/10/09192,495.000.000.00%0.000.000.00