イーサリアム(ETH/JPY)時系列
イーサリアム 現在値
現在値(5日 15:49 リアルタイムレート)
421,580-2,008(-0.47%)
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 |
|---|---|---|---|---|---|---|
| 2025/02/04 | 447,779 | 448,420 | 406,801 | 421,605 | 7,576,588,887,981 | 51,187,326,942,290 |
| 2025/02/03 | 445,440 | 451,903 | 336,220 | 447,812 | 14,358,930,538,250 | 53,985,623,166,266 |
| 2025/02/02 | 483,993 | 490,710 | 426,961 | 445,511 | 6,527,646,078,751 | 53,646,207,538,552 |
| 2025/02/01 | 511,994 | 516,779 | 481,713 | 483,949 | 3,091,297,358,734 | 58,334,923,113,157 |
| 2025/01/31 | 500,935 | 532,129 | 496,310 | 511,907 | 4,646,809,956,164 | 61,319,124,405,125 |
| 2025/01/30 | 483,136 | 506,782 | 479,228 | 500,908 | 3,097,245,201,340 | 60,741,031,139,302 |
| 2025/01/29 | 478,585 | 493,360 | 474,689 | 482,859 | 3,535,704,857,628 | 58,362,704,325,566 |
| 2025/01/28 | 492,560 | 502,333 | 472,841 | 478,741 | 3,210,029,143,938 | 57,441,694,494,298 |
| 2025/01/27 | 503,959 | 506,295 | 471,353 | 492,251 | 6,138,179,469,610 | 59,666,845,453,547 |
| 2025/01/26 | 517,581 | 524,036 | 503,583 | 503,928 | 2,257,921,787,998 | 60,841,592,877,182 |
| 2025/01/25 | 516,398 | 522,575 | 510,245 | 517,577 | 2,144,458,353,786 | 62,371,806,955,363 |
| 2025/01/24 | 520,618 | 535,647 | 511,231 | 516,374 | 3,993,195,853,424 | 62,264,869,724,458 |
| 2025/01/23 | 506,904 | 522,239 | 498,494 | 520,566 | 5,071,353,107,300 | 62,912,365,854,702 |
| 2025/01/22 | 518,249 | 523,085 | 504,221 | 506,823 | 3,453,378,294,338 | 60,821,429,331,627 |
| 2025/01/21 | 508,817 | 523,558 | 498,870 | 518,273 | 5,091,213,781,797 | 62,225,417,930,089 |
| 2025/01/20 | 501,608 | 537,905 | 491,549 | 508,939 | 8,188,330,311,596 | 61,753,762,374,887 |
| 2025/01/19 | 516,584 | 538,278 | 488,801 | 501,661 | 8,946,202,781,720 | 60,433,430,541,267 |
| 2025/01/18 | 542,866 | 545,913 | 504,637 | 516,645 | 5,066,774,396,764 | 62,249,563,208,999 |
| 2025/01/17 | 513,994 | 550,509 | 513,857 | 542,951 | 4,381,466,197,187 | 65,032,676,180,429 |
| 2025/01/16 | 539,183 | 540,413 | 509,437 | 513,728 | 4,124,853,755,062 | 62,294,759,498,642 |
| 2025/01/15 | 509,502 | 543,418 | 503,283 | 539,463 | 4,107,966,033,340 | 65,709,294,301,035 |
| 2025/01/14 | 493,277 | 514,116 | 492,009 | 509,507 | 3,594,211,814,254 | 61,105,713,111,896 |
| 2025/01/13 | 515,739 | 526,744 | 459,098 | 493,262 | 6,302,333,587,521 | 59,661,349,648,759 |
| 2025/01/12 | 517,546 | 520,295 | 508,457 | 515,385 | 1,836,674,442,701 | 62,054,421,721,323 |
| 2025/01/11 | 515,239 | 523,144 | 507,698 | 517,557 | 1,856,291,305,517 | 62,358,385,941,392 |
| 2025/01/10 | 508,905 | 524,800 | 504,132 | 515,234 | 4,189,457,508,343 | 62,230,945,473,260 |
| 2025/01/09 | 526,302 | 530,722 | 499,493 | 508,813 | 4,559,267,434,955 | 61,371,545,914,534 |
| 2025/01/08 | 535,045 | 539,409 | 508,341 | 526,285 | 5,432,973,009,811 | 63,407,387,958,997 |
| 2025/01/07 | 581,746 | 585,667 | 530,833 | 534,839 | 5,084,338,847,679 | 64,257,567,805,621 |
| 2025/01/06 | 572,342 | 589,570 | 568,931 | 581,890 | 3,775,634,136,414 | 69,980,833,802,821 |
| 2025/01/05 | 574,979 | 577,505 | 565,056 | 572,135 | 2,016,860,253,110 | 68,822,572,542,503 |
| 2025/01/04 | 566,720 | 576,779 | 561,902 | 574,973 | 2,524,647,708,206 | 69,270,207,857,381 |
| 2025/01/03 | 543,227 | 569,890 | 538,292 | 566,689 | 3,443,060,295,359 | 68,356,416,256,059 |
| 2025/01/02 | 528,866 | 548,613 | 528,021 | 543,526 | 3,508,032,929,731 | 65,582,414,035,014 |
| 2025/01/01 | 524,380 | 529,407 | 520,895 | 528,200 | 2,233,759,265,450 | 63,572,664,234,906 |
| 2024/12/31 | 527,003 | 540,724 | 519,034 | 524,400 | 3,273,037,776,796 | 63,035,650,724,716 |
| 2024/12/30 | 528,828 | 541,063 | 518,467 | 526,939 | 4,259,812,003,596 | 63,837,764,644,022 |
| 2024/12/29 | 536,434 | 537,821 | 524,112 | 528,841 | 2,121,969,952,753 | 63,705,370,967,120 |
| 2024/12/28 | 525,527 | 539,917 | 523,831 | 536,440 | 2,258,490,035,826 | 64,622,361,511,161 |
| 2024/12/27 | 525,497 | 542,487 | 520,844 | 525,549 | 3,800,622,864,134 | 63,260,419,668,150 |
| 2024/12/26 | 548,877 | 551,900 | 521,632 | 525,308 | 3,495,618,450,408 | 63,048,184,304,506 |
| 2024/12/25 | 548,628 | 556,845 | 541,420 | 549,045 | 2,773,321,106,108 | 66,113,566,319,249 |
| 2024/12/24 | 536,935 | 556,070 | 527,248 | 548,688 | 3,628,623,620,557 | 66,121,699,762,157 |
| 2024/12/23 | 513,065 | 544,034 | 504,070 | 536,961 | 5,400,042,452,708 | 64,421,132,086,094 |
| 2024/12/22 | 522,057 | 531,703 | 503,474 | 513,086 | 3,876,827,308,465 | 61,763,542,326,903 |
| 2024/12/21 | 543,304 | 555,872 | 515,253 | 522,092 | 4,940,753,436,740 | 62,887,623,796,007 |
| 2024/12/20 | 538,872 | 545,563 | 488,464 | 543,148 | 10,466,090,796,867 | 65,946,813,710,134 |
| 2024/12/19 | 559,644 | 583,242 | 524,342 | 538,832 | 9,103,650,159,872 | 63,655,176,981,077 |
| 2024/12/18 | 596,925 | 599,719 | 558,993 | 559,139 | 7,516,937,685,612 | 66,956,136,242,295 |
| 2024/12/17 | 614,528 | 621,753 | 590,873 | 596,603 | 5,458,730,116,756 | 72,155,879,840,530 |
| 2024/12/16 | 606,321 | 633,067 | 598,270 | 614,665 | 7,140,296,321,888 | 73,690,931,800,091 |
| 2024/12/15 | 594,715 | 609,494 | 589,127 | 606,365 | 3,854,077,567,076 | 73,173,356,638,255 |
| 2024/12/14 | 601,273 | 606,259 | 588,307 | 594,709 | 4,421,118,185,072 | 71,636,174,093,784 |
| 2024/12/13 | 592,136 | 609,176 | 589,128 | 601,328 | 5,321,270,456,433 | 71,831,211,153,581 |
| 2024/12/12 | 583,784 | 606,966 | 577,812 | 592,449 | 6,544,500,275,455 | 71,228,684,754,919 |
| 2024/12/11 | 551,275 | 586,949 | 541,507 | 583,834 | 5,460,418,059,830 | 70,089,924,454,488 |
| 2024/12/10 | 563,030 | 572,043 | 535,442 | 551,354 | 8,843,829,407,488 | 66,214,535,716,299 |
| 2024/12/09 | 600,801 | 601,202 | 533,080 | 562,690 | 8,552,849,458,704 | 67,177,597,637,029 |
| 2024/12/08 | 601,053 | 602,821 | 589,119 | 600,976 | 3,140,982,305,152 | 72,364,348,104,306 |
| 2024/12/07 | 600,804 | 604,317 | 596,027 | 600,304 | 3,385,631,148,174 | 72,301,417,728,874 |