イーサリアム(ETH/JPY)時系列
イーサリアム 現在値
現在値(1日 09:59 リアルタイムレート)
365,037+1,210(+0.33%)
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 |
|---|---|---|---|---|---|---|
| 2025/05/30 | 378,624 | 380,968 | 361,565 | 364,414 | 3,537,603,381,867 | 43,920,954,624,518 |
| 2025/05/29 | 390,522 | 405,940 | 376,917 | 378,598 | 4,014,293,707,576 | 46,284,171,153,518 |
| 2025/05/28 | 383,942 | 390,908 | 376,423 | 390,908 | 2,751,940,090,164 | 46,679,314,873,763 |
| 2025/05/27 | 365,775 | 391,434 | 357,260 | 383,896 | 3,746,588,206,443 | 45,861,106,314,716 |
| 2025/05/26 | 364,529 | 371,005 | 361,227 | 365,719 | 2,134,071,889,250 | 44,228,203,446,997 |
| 2025/05/25 | 360,791 | 364,718 | 351,809 | 364,533 | 2,075,092,483,592 | 43,909,500,803,037 |
| 2025/05/24 | 360,149 | 367,098 | 358,671 | 360,756 | 1,622,404,499,905 | 43,556,883,160,634 |
| 2025/05/23 | 383,151 | 392,244 | 357,082 | 360,157 | 4,391,790,236,610 | 43,865,631,079,437 |
| 2025/05/22 | 367,011 | 386,014 | 366,101 | 383,053 | 3,823,847,577,694 | 46,240,187,312,819 |
| 2025/05/21 | 364,367 | 375,264 | 352,449 | 367,003 | 4,612,457,628,072 | 44,487,504,934,206 |
| 2025/05/20 | 366,647 | 374,444 | 353,612 | 364,329 | 3,400,016,447,447 | 44,177,275,236,314 |
| 2025/05/19 | 363,248 | 368,940 | 341,942 | 366,661 | 3,976,035,754,078 | 44,386,402,864,040 |
| 2025/05/18 | 360,583 | 376,594 | 340,715 | 363,277 | 3,641,877,145,016 | 43,937,322,597,732 |
| 2025/05/17 | 369,399 | 369,615 | 356,695 | 360,581 | 2,742,598,139,748 | 43,532,402,368,555 |
| 2025/05/16 | 370,894 | 384,965 | 368,777 | 369,399 | 3,101,477,726,943 | 44,588,131,078,557 |
| 2025/05/15 | 382,664 | 388,080 | 362,289 | 370,826 | 3,905,431,480,257 | 45,083,785,582,604 |
| 2025/05/14 | 395,351 | 400,571 | 373,849 | 382,553 | 3,924,014,508,730 | 46,479,390,319,916 |
| 2025/05/13 | 370,277 | 403,675 | 357,691 | 395,295 | 4,973,251,182,515 | 47,996,806,414,932 |
| 2025/05/12 | 366,010 | 386,156 | 358,065 | 370,047 | 4,683,495,518,050 | 43,942,723,724,720 |
| 2025/05/11 | 375,463 | 378,451 | 355,430 | 366,156 | 3,851,922,688,935 | 44,058,619,430,823 |
| 2025/05/10 | 341,016 | 377,619 | 337,305 | 375,421 | 4,399,922,138,392 | 45,329,865,063,172 |
| 2025/05/09 | 321,989 | 361,253 | 318,830 | 340,979 | 6,387,739,154,462 | 41,335,376,991,480 |
| 2025/05/08 | 260,625 | 324,060 | 260,053 | 322,030 | 5,434,974,495,550 | 38,319,611,875,904 |
| 2025/05/07 | 259,609 | 264,567 | 257,021 | 260,578 | 7,229,046,356,201 | 31,283,300,332,557 |
| 2025/05/06 | 261,385 | 262,194 | 250,009 | 259,686 | 1,896,970,796,279 | 31,475,868,437,631 |
| 2025/05/05 | 261,548 | 263,330 | 257,076 | 261,382 | 1,646,957,850,288 | 31,769,939,574,692 |
| 2025/05/04 | 265,695 | 268,065 | 261,132 | 261,503 | 1,292,360,185,630 | 31,641,766,831,556 |
| 2025/05/03 | 267,017 | 267,874 | 262,677 | 265,723 | 1,209,145,292,654 | 32,079,029,582,847 |
| 2025/05/02 | 267,475 | 270,206 | 263,307 | 267,008 | 1,973,537,235,646 | 32,355,189,932,727 |
| 2025/05/01 | 256,586 | 272,162 | 256,470 | 267,468 | 2,268,519,399,471 | 31,757,644,050,114 |
| 2025/04/30 | 256,005 | 258,492 | 247,792 | 256,539 | 2,107,335,549,857 | 30,818,761,855,681 |
| 2025/04/29 | 255,805 | 262,849 | 253,485 | 256,028 | 2,095,207,767,685 | 30,887,877,526,017 |
| 2025/04/28 | 257,740 | 262,106 | 249,142 | 255,865 | 2,450,747,667,553 | 31,228,020,547,922 |
| 2025/04/27 | 261,801 | 266,677 | 256,589 | 257,814 | 1,626,679,883,847 | 31,089,713,843,082 |
| 2025/04/26 | 256,680 | 264,270 | 255,953 | 261,759 | 1,713,522,627,372 | 31,604,689,907,594 |
| 2025/04/25 | 252,770 | 262,960 | 248,820 | 256,695 | 2,493,330,419,532 | 30,800,486,269,922 |
| 2025/04/24 | 257,074 | 257,158 | 246,011 | 252,732 | 2,176,764,819,811 | 30,583,982,673,019 |
| 2025/04/23 | 250,750 | 259,606 | 248,617 | 257,046 | 3,268,469,902,021 | 30,936,891,049,829 |
| 2025/04/22 | 222,558 | 252,495 | 217,501 | 250,637 | 3,345,505,696,493 | 29,881,527,528,715 |
| 2025/04/21 | 224,700 | 233,002 | 220,177 | 222,537 | 2,180,352,119,402 | 26,992,435,938,053 |
| 2025/04/20 | 229,675 | 230,454 | 223,086 | 224,686 | 1,088,278,244,584 | 27,284,675,278,080 |
| 2025/04/19 | 226,258 | 231,965 | 225,760 | 229,669 | 1,020,692,057,089 | 27,722,488,816,507 |
| 2025/04/18 | 225,322 | 227,746 | 224,113 | 226,252 | 1,014,336,865,918 | 27,309,488,305,399 |
| 2025/04/17 | 223,790 | 230,084 | 222,272 | 225,344 | 1,604,262,363,663 | 27,086,057,517,532 |
| 2025/04/16 | 227,480 | 229,779 | 219,273 | 223,695 | 2,195,962,697,605 | 27,265,413,957,165 |
| 2025/04/15 | 232,495 | 237,252 | 226,678 | 227,388 | 1,887,647,133,445 | 27,477,045,309,049 |
| 2025/04/14 | 229,462 | 241,786 | 229,022 | 232,475 | 2,373,584,206,069 | 28,142,955,208,628 |
| 2025/04/13 | 235,851 | 236,537 | 225,747 | 229,446 | 1,996,138,397,401 | 27,656,938,922,663 |
| 2025/04/12 | 224,935 | 239,082 | 222,017 | 235,855 | 1,738,303,225,190 | 28,468,915,911,095 |
| 2025/04/11 | 218,897 | 228,490 | 215,722 | 224,935 | 2,138,228,369,009 | 27,192,402,687,412 |
| 2025/04/10 | 245,951 | 246,127 | 212,780 | 219,010 | 3,152,101,960,960 | 27,088,719,537,444 |
| 2025/04/09 | 214,662 | 249,585 | 201,948 | 245,988 | 5,721,812,215,870 | 29,345,949,030,654 |
| 2025/04/08 | 229,824 | 238,483 | 211,545 | 214,527 | 3,150,467,195,398 | 26,265,760,553,514 |
| 2025/04/07 | 229,131 | 240,320 | 205,476 | 229,867 | 6,694,546,249,520 | 27,264,143,757,532 |
| 2025/04/06 | 265,558 | 266,971 | 223,426 | 229,037 | 3,257,700,128,854 | 27,981,739,921,889 |
| 2025/04/05 | 266,792 | 268,402 | 259,904 | 265,418 | 936,859,781,550 | 32,027,485,286,830 |
| 2025/04/04 | 265,435 | 268,154 | 255,013 | 266,791 | 2,640,551,336,072 | 32,024,549,255,314 |
| 2025/04/03 | 265,312 | 271,621 | 254,768 | 265,460 | 2,431,589,732,849 | 32,381,767,084,836 |
| 2025/04/02 | 285,403 | 292,711 | 263,922 | 265,431 | 3,384,079,395,470 | 32,440,038,020,052 |
| 2025/04/01 | 273,419 | 287,564 | 272,846 | 285,362 | 2,249,237,986,097 | 34,472,739,765,622 |