イーサリアム(ETH/JPY)時系列

イーサリアム 現在値

現在値(21日 03:59 リアルタイムレート)
338,761+2,721(+0.81%)

イーサリアム(ETH/JPY)　取引ボリュームチャート

  • 1ヶ月
  • 3ヶ月
  • 6ヶ月
  • 1年

単位：円

日付 始値 高値 安値 終値 ボリューム 時価総額
2026/03/19 352,152 356,407 332,882 337,612 3,850,125,517,140 41,227,217,997,991
2026/03/18 368,442 373,345 344,356 352,130 4,070,951,034,659 42,260,826,165,092
2026/03/17 374,150 378,264 366,060 368,312 4,254,911,745,923 44,531,204,969,528
2026/03/16 347,491 379,347 345,298 374,116 6,213,084,121,372 45,277,778,546,017
2026/03/15 334,966 351,309 332,942 347,392 2,449,512,201,954 41,987,514,400,210
2026/03/14 334,276 336,354 329,500 334,999 1,609,177,083,129 40,427,716,776,212
2026/03/13 330,143 351,212 329,871 334,277 4,672,818,697,978 40,215,880,308,598
2026/03/12 326,413 333,104 321,050 330,139 3,281,203,449,908 39,808,740,490,660
2026/03/11 322,085 331,378 317,743 326,381 3,009,063,279,953 39,152,529,939,566
2026/03/10 314,647 329,146 314,494 322,062 3,718,380,846,011 38,816,377,082,823
2026/03/09 306,777 323,984 305,882 314,702 3,804,280,171,580 38,102,885,314,521
2026/03/08 310,750 312,210 302,864 306,686 2,574,109,626,504 36,880,152,070,230
2026/03/07 312,242 314,811 307,684 310,751 1,615,408,266,754 37,509,221,473,338
2026/03/06 326,489 329,654 308,754 312,252 3,109,425,994,344 37,629,592,328,474
2026/03/05 333,827 340,220 324,195 326,280 3,513,773,805,045 39,257,111,973,701
2026/03/04 312,805 345,402 306,620 333,852 5,302,675,831,392 40,458,151,877,526
2026/03/03 318,852 321,441 304,559 312,818 3,790,255,949,140 37,634,535,621,857
2026/03/02 303,731 328,243 302,853 318,807 4,109,474,995,199 38,328,203,087,991
2026/03/01 306,689 320,405 297,983 303,744 3,690,319,357,302 36,519,105,023,935
2026/02/28 301,305 309,592 286,739 306,635 3,382,658,537,769 37,017,639,890,646
2026/02/27 315,888 321,368 294,732 301,307 3,294,392,325,003 36,319,550,120,214
2026/02/26 320,780 325,047 309,081 315,929 3,643,554,114,445 38,205,812,329,311
2026/02/25 288,878 335,634 287,980 320,912 4,321,330,583,799 38,645,801,782,869
2026/02/24 286,979 289,148 281,388 288,790 2,857,482,492,143 34,587,741,984,321
2026/02/23 302,236 302,236 283,770 286,915 3,662,877,684,827 34,565,079,224,057
2026/02/22 305,854 307,194 299,855 302,265 1,470,531,057,484 36,625,621,861,592
2026/02/21 305,183 309,148 303,158 305,880 1,792,053,385,597 36,921,407,830,093
2026/02/20 302,371 306,799 298,870 305,208 3,365,194,358,608 36,879,613,248,942
2026/02/19 302,265 308,116 295,434 302,297 2,688,540,426,839 36,374,165,381,838
2026/02/18 305,076 313,104 297,764 302,397 3,091,398,404,204 36,114,355,375,194
2026/02/17 306,794 308,745 298,456 305,217 3,213,920,730,739 36,921,568,287,470
2026/02/16 300,394 309,982 297,295 307,003 2,936,711,081,859 36,845,406,505,816
2026/02/15 318,515 320,733 294,334 300,440 4,738,208,127,464 36,230,263,533,004
2026/02/14 312,790 321,454 311,922 318,523 2,584,616,586,257 38,444,835,466,796
2026/02/13 297,415 316,355 294,807 312,820 3,118,738,999,302 37,771,526,565,043
2026/02/12 297,472 306,239 289,722 297,609 3,081,692,485,114 36,009,350,746,582
2026/02/11 312,031 312,308 291,916 297,463 3,696,117,909,831 36,191,494,102,793
2026/02/10 328,529 330,709 307,127 311,969 3,632,766,825,704 38,056,822,408,156
2026/02/09 328,341 334,084 312,882 328,418 4,206,788,945,955 39,936,956,411,792
2026/02/08 328,649 338,388 324,837 328,481 3,071,967,124,108 39,614,007,734,019
2026/02/07 324,357 332,609 313,759 328,635 6,468,082,216,498 39,665,474,389,602
2026/02/06 285,565 328,413 274,009 324,365 10,192,180,109,030 39,049,488,454,166
2026/02/05 336,351 340,109 285,549 285,549 9,474,365,923,854 34,488,142,952,527
2026/02/04 347,134 358,211 325,026 336,337 7,045,553,577,074 40,318,737,907,008
2026/02/03 364,498 366,474 328,511 347,048 7,448,102,585,085 41,806,921,576,970
2026/02/02 351,966 372,342 334,113 364,585 7,581,513,618,089 43,920,429,388,525
2026/02/01 378,362 382,630 345,806 352,055 6,245,296,286,080 42,350,729,562,231
2026/01/31 418,168 419,287 347,975 378,366 7,361,147,260,717 45,666,114,112,651
2026/01/30 431,591 432,392 407,054 418,179 6,413,479,228,794 49,949,526,219,748
2026/01/29 460,227 460,499 421,046 431,629 5,738,899,528,286 52,070,824,530,377
2026/01/28 460,870 463,933 458,045 460,678 3,316,961,623,481 55,330,388,399,592
2026/01/27 451,760 462,221 445,582 460,691 4,319,055,983,220 56,314,316,554,609
2026/01/26 436,869 453,142 436,141 451,778 4,603,113,110,644 54,795,599,744,577
2026/01/25 459,072 460,081 430,650 437,031 3,489,761,061,633 52,912,564,155,753
2026/01/24 459,834 461,738 458,124 459,104 1,276,573,408,353 55,411,009,381,613
2026/01/23 467,451 472,142 457,944 459,837 3,552,932,833,964 56,491,325,971,169
2026/01/22 472,112 480,853 460,158 467,577 3,485,187,275,491 56,410,219,440,189
2026/01/21 464,338 485,551 453,344 472,005 5,661,784,144,062 56,872,070,594,477
2026/01/20 504,014 505,809 462,679 464,176 5,217,136,668,564 56,045,157,598,807
2026/01/19 517,129 517,200 500,785 504,068 4,404,639,290,153 60,597,090,752,565