イーサリアム(ETH/JPY)時系列
イーサリアム 現在値
現在値(16日 17:30 リアルタイムレート)
665,218-7,895(-1.17%)
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 |
|---|---|---|---|---|---|---|
| 2025/09/15 | 680,756 | 689,039 | 658,491 | 667,249 | 5,940,219,085,352 | 80,679,382,046,339 |
| 2025/09/14 | 689,620 | 693,535 | 677,449 | 680,844 | 4,194,615,659,367 | 82,198,150,142,358 |
| 2025/09/13 | 696,433 | 704,287 | 680,837 | 690,214 | 5,146,961,134,290 | 83,233,047,197,067 |
| 2025/09/12 | 656,889 | 699,324 | 655,619 | 696,513 | 6,454,780,222,847 | 83,790,001,506,155 |
| 2025/09/11 | 640,883 | 659,192 | 639,483 | 656,815 | 5,298,823,769,123 | 79,354,730,136,713 |
| 2025/09/10 | 635,142 | 655,708 | 632,059 | 640,823 | 5,825,284,549,976 | 77,378,372,712,917 |
| 2025/09/09 | 634,942 | 644,340 | 629,697 | 635,263 | 4,524,963,327,962 | 76,655,037,114,864 |
| 2025/09/08 | 638,553 | 646,779 | 633,895 | 634,911 | 4,787,184,371,781 | 77,128,499,691,613 |
| 2025/09/07 | 630,021 | 642,966 | 629,636 | 638,877 | 2,568,742,168,359 | 76,602,075,598,671 |
| 2025/09/06 | 634,856 | 637,873 | 625,714 | 629,903 | 2,669,191,141,693 | 76,046,729,762,475 |
| 2025/09/05 | 638,042 | 665,273 | 626,255 | 634,859 | 6,554,870,124,917 | 77,160,761,367,988 |
| 2025/09/04 | 658,518 | 664,090 | 633,747 | 637,763 | 5,167,239,730,891 | 76,782,852,081,400 |
| 2025/09/03 | 642,576 | 664,006 | 637,820 | 658,580 | 5,239,166,366,775 | 79,813,598,107,079 |
| 2025/09/02 | 634,622 | 653,360 | 632,165 | 642,373 | 5,866,806,911,110 | 76,785,300,444,269 |
| 2025/09/01 | 645,843 | 660,405 | 621,279 | 634,512 | 5,521,879,968,359 | 76,621,405,775,527 |
| 2025/08/31 | 643,262 | 661,242 | 643,072 | 645,943 | 3,923,341,519,177 | 77,907,490,082,802 |
| 2025/08/30 | 641,173 | 648,994 | 627,071 | 643,154 | 3,806,239,291,940 | 77,656,558,712,476 |
| 2025/08/29 | 661,874 | 662,788 | 628,089 | 641,182 | 6,886,513,419,758 | 77,277,549,080,760 |
| 2025/08/28 | 663,558 | 681,742 | 651,597 | 661,770 | 5,310,856,614,732 | 80,167,132,711,610 |
| 2025/08/27 | 678,487 | 688,563 | 661,551 | 663,365 | 6,416,877,971,367 | 80,173,463,876,525 |
| 2025/08/26 | 646,379 | 683,014 | 634,983 | 678,441 | 7,956,871,072,080 | 82,083,990,428,599 |
| 2025/08/25 | 703,911 | 707,060 | 641,707 | 646,535 | 9,415,798,885,056 | 77,733,996,609,052 |
| 2025/08/24 | 701,980 | 727,753 | 692,273 | 703,854 | 7,701,386,964,199 | 84,788,352,517,054 |
| 2025/08/23 | 710,025 | 710,102 | 686,309 | 701,889 | 5,364,937,268,544 | 84,740,368,950,094 |
| 2025/08/22 | 626,759 | 717,835 | 624,580 | 710,063 | 11,272,508,547,482 | 86,533,322,488,334 |
| 2025/08/21 | 638,518 | 639,652 | 623,929 | 626,527 | 4,952,261,770,875 | 75,103,105,735,804 |
| 2025/08/20 | 601,782 | 644,878 | 599,843 | 638,797 | 7,324,782,208,104 | 77,301,449,230,619 |
| 2025/08/19 | 637,922 | 643,533 | 601,338 | 601,771 | 7,461,282,015,911 | 72,728,192,084,044 |
| 2025/08/18 | 658,654 | 661,028 | 623,468 | 637,952 | 7,880,060,301,174 | 76,646,773,672,274 |
| 2025/08/17 | 651,080 | 673,088 | 647,323 | 658,950 | 4,611,147,366,261 | 79,426,301,907,112 |
| 2025/08/16 | 653,101 | 660,920 | 644,153 | 651,069 | 3,944,635,159,666 | 78,590,565,134,414 |
| 2025/08/15 | 671,832 | 685,883 | 644,257 | 653,100 | 8,188,528,264,322 | 79,151,073,805,908 |
| 2025/08/14 | 699,723 | 700,841 | 659,310 | 671,879 | 11,134,508,863,279 | 80,786,890,525,121 |
| 2025/08/13 | 678,355 | 704,193 | 675,762 | 699,915 | 9,242,925,313,829 | 84,833,231,242,352 |
| 2025/08/12 | 626,288 | 685,191 | 625,570 | 678,322 | 8,480,061,597,384 | 82,098,375,097,761 |
| 2025/08/11 | 628,171 | 645,465 | 615,489 | 626,200 | 7,381,401,832,768 | 75,344,217,875,867 |
| 2025/08/10 | 629,322 | 639,456 | 614,618 | 628,231 | 5,339,451,816,139 | 75,798,694,326,298 |
| 2025/08/09 | 591,972 | 638,594 | 591,759 | 629,328 | 6,685,780,489,667 | 75,990,632,255,883 |
| 2025/08/08 | 574,611 | 601,198 | 571,726 | 592,075 | 6,673,798,444,867 | 71,045,029,110,003 |
| 2025/08/07 | 542,265 | 576,916 | 539,062 | 574,643 | 5,685,714,699,832 | 69,543,843,877,762 |
| 2025/08/06 | 532,877 | 544,181 | 526,689 | 542,315 | 3,972,105,208,612 | 65,605,830,931,410 |
| 2025/08/05 | 546,053 | 546,177 | 523,653 | 532,935 | 4,811,780,059,410 | 64,004,057,636,594 |
| 2025/08/04 | 515,350 | 548,851 | 514,578 | 546,027 | 4,553,756,173,655 | 66,159,774,174,912 |
| 2025/08/03 | 500,040 | 518,497 | 494,910 | 515,075 | 2,853,903,696,740 | 62,225,313,154,188 |
| 2025/08/02 | 514,069 | 524,589 | 496,827 | 500,039 | 4,445,847,981,532 | 60,359,225,209,844 |
| 2025/08/01 | 557,423 | 560,919 | 505,878 | 514,129 | 6,976,798,115,215 | 63,496,465,056,732 |
| 2025/07/31 | 568,287 | 577,326 | 555,658 | 557,388 | 4,900,541,461,010 | 66,578,794,011,117 |
| 2025/07/30 | 563,046 | 568,464 | 550,092 | 568,464 | 5,104,558,560,522 | 68,228,337,073,372 |
| 2025/07/29 | 562,414 | 577,091 | 552,316 | 563,169 | 5,276,333,127,883 | 67,983,757,210,974 |
| 2025/07/28 | 572,705 | 582,459 | 558,007 | 562,588 | 5,295,334,012,745 | 67,580,814,985,502 |
| 2025/07/27 | 552,419 | 573,021 | 551,300 | 572,913 | 4,266,881,935,330 | 69,071,374,332,518 |
| 2025/07/26 | 550,010 | 559,585 | 546,400 | 552,440 | 3,635,306,047,860 | 66,641,950,442,161 |
| 2025/07/25 | 545,112 | 553,517 | 527,371 | 550,014 | 6,213,278,762,690 | 66,142,264,852,563 |
| 2025/07/24 | 531,217 | 554,094 | 514,226 | 545,073 | 5,909,375,064,809 | 65,506,592,853,563 |
| 2025/07/23 | 550,269 | 553,131 | 517,422 | 531,311 | 6,059,062,107,338 | 64,306,405,332,000 |
| 2025/07/22 | 554,649 | 560,572 | 534,443 | 550,534 | 6,669,683,264,126 | 66,709,723,991,111 |
| 2025/07/21 | 558,034 | 568,597 | 550,145 | 554,849 | 6,325,928,043,313 | 67,432,287,401,836 |
| 2025/07/20 | 535,008 | 568,365 | 533,090 | 558,056 | 6,636,996,583,624 | 67,522,075,973,842 |
| 2025/07/19 | 528,116 | 536,948 | 522,766 | 534,968 | 3,873,782,235,147 | 64,581,930,741,556 |
| 2025/07/18 | 515,994 | 546,668 | 514,126 | 528,129 | 8,787,380,799,015 | 63,591,911,434,675 |