イーサリアム(ETH/JPY)時系列

イーサリアム 現在値

現在値(17日 04:19 リアルタイムレート)
374,512-167(-0.04%)

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
2026/09/15 388,264 389,939 365,721 372,467 3,130,874,999,164 45,214,561,556,597
2026/09/14 379,960 403,304 378,852 388,296 2,456,188,074,550 47,080,110,032,004
2026/09/13 387,922 388,062 374,733 380,176 1,481,053,887,820 46,418,854,908,192
2026/09/12 386,206 390,767 385,289 387,922 1,230,569,998,458 47,342,497,183,055
2026/09/11 376,456 408,591 376,270 386,200 4,296,027,604,348 47,405,607,760,103
2026/09/10 378,791 381,375 371,306 376,568 2,576,826,896,293 45,668,007,241,232
2026/09/09 381,321 387,493 375,132 378,820 2,295,020,426,826 46,196,839,140,960
2026/09/08 383,169 383,524 375,565 381,354 2,072,198,161,235 46,644,847,314,073
2026/09/07 392,797 395,836 380,709 383,564 2,018,681,431,289 47,480,664,044,254
2026/09/06 388,485 394,347 386,507 392,706 1,770,553,922,198 48,049,470,797,017
2026/09/05 383,785 390,236 382,138 388,471 1,195,740,553,721 47,303,382,116,930
2026/09/04 390,363 397,963 379,642 383,799 2,973,102,313,663 46,643,188,769,678
2026/09/03 380,028 393,134 376,215 390,410 2,929,503,580,215 48,626,226,688,332
2026/09/02 387,344 387,607 376,772 380,045 2,279,338,693,507 46,748,037,429,043
2026/09/01 394,038 397,144 382,016 387,315 2,256,491,892,050 46,612,589,340,511
2026/08/31 387,151 397,658 383,732 394,082 2,207,192,472,413 47,662,333,708,533
2026/08/30 393,440 405,489 382,647 387,180 1,925,767,014,629 46,712,060,897,472
2026/08/29 391,018 393,750 389,136 393,439 926,431,768,221 47,480,754,959,786
2026/08/28 399,988 403,855 385,748 391,013 2,654,699,196,783 46,960,991,434,169
2026/08/27 399,125 408,685 395,396 399,976 2,685,926,357,298 48,252,120,851,578
2026/08/26 388,885 400,551 387,714 399,172 2,095,301,314,308 48,156,060,938,386
2026/08/25 394,931 403,087 384,819 389,069 2,748,355,451,021 46,906,341,111,413
2026/08/24 391,422 402,959 385,257 394,934 3,630,747,269,689 47,585,097,832,172
2026/08/23 385,366 394,239 374,703 391,595 2,904,172,975,119 47,262,851,764,928
2026/08/22 399,860 402,006 379,911 385,371 3,812,824,228,101 46,506,558,804,671
2026/08/21 369,617 404,757 369,532 399,842 5,295,259,879,462 48,230,048,407,919
2026/08/20 356,313 374,945 352,221 369,728 4,408,506,463,474 44,431,765,138,532
2026/08/19 305,767 368,102 303,360 356,289 4,726,538,528,117 43,351,205,744,440
2026/08/18 304,676 306,287 300,607 305,805 1,086,553,587,793 36,850,018,491,964
2026/08/17 298,381 305,454 297,560 304,689 1,243,223,928,042 36,743,929,185,498
2026/08/16 299,634 301,022 297,461 298,424 593,757,317,428 36,027,290,917,112
2026/08/15 299,589 300,243 298,588 299,636 501,027,293,031 36,160,363,703,801
2026/08/14 300,380 301,220 296,258 299,595 895,238,826,972 36,184,971,930,903
2026/08/13 299,256 302,380 296,901 300,402 1,122,262,593,912 36,226,939,364,436
2026/08/12 299,656 306,037 298,665 299,287 1,219,318,579,361 36,101,839,771,980
2026/08/11 297,821 301,709 295,170 299,672 1,266,473,974,731 36,135,784,442,806
2026/08/10 301,407 305,756 297,125 297,928 1,387,430,408,377 35,660,578,931,265
2026/08/09 302,270 305,540 301,082 301,344 733,095,275,485 36,350,105,558,618
2026/08/08 301,932 303,714 301,642 302,281 591,250,911,225 36,478,563,288,141
2026/08/07 301,342 307,052 299,848 301,927 1,438,657,846,395 36,580,403,936,248
2026/08/06 300,475 303,565 298,621 301,303 1,256,890,592,502 36,180,181,217,121
2026/08/05 294,667 303,332 292,055 300,473 1,544,224,048,547 36,283,312,052,076
2026/08/04 292,750 296,552 290,589 294,755 1,252,473,923,913 35,525,034,160,336
2026/08/03 296,697 296,800 286,571 292,914 1,232,720,648,311 35,338,899,437,509
2026/08/02 290,616 298,577 290,020 296,817 914,125,420,270 35,821,180,872,221
2026/08/01 292,869 294,903 286,766 290,218 769,768,789,339 35,021,992,077,674
2026/07/31 307,102 310,494 292,865 292,865 1,642,415,698,772 35,964,325,538,765
2026/07/30 311,686 311,686 307,110 307,110 1,318,719,461,823 37,783,639,366,872
2026/07/29 314,624 316,105 306,183 311,687 1,966,972,016,704 37,744,099,619,875
2026/07/28 309,655 315,548 304,171 314,614 1,879,591,579,621 37,950,219,827,132
2026/07/27 319,621 323,294 308,209 309,655 2,238,321,574,190 37,333,176,961,870
2026/07/26 306,939 321,343 306,800 319,697 1,087,708,196,131 38,627,533,847,890
2026/07/25 304,764 307,250 303,104 306,937 715,556,023,498 37,037,926,473,222
2026/07/24 307,552 312,284 302,587 304,764 1,483,856,018,935 36,781,622,852,502
2026/07/23 315,333 316,439 306,144 307,596 1,593,169,087,880 36,945,656,086,495
2026/07/22 314,658 318,908 311,124 315,373 1,762,581,220,442 38,077,622,834,456
2026/07/21 309,332 317,078 308,724 314,717 2,035,483,296,547 37,811,625,346,352
2026/07/20 304,121 311,283 299,220 309,346 1,957,174,787,700 37,337,891,437,925
2026/07/19 302,380 304,916 300,968 304,193 1,137,891,748,059 36,685,320,696,404
2026/07/18 299,098 302,821 298,350 302,376 772,458,805,409 36,494,354,124,016