イーサリアム(ETH/JPY)時系列

イーサリアム 現在値

現在値(7日 03:40 リアルタイムレート)
323,892+20,013(+6.59%)

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
2026/02/05 336,351 340,109 285,549 285,549 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
2026/01/18 523,452 531,523 516,569 516,999 2,144,786,182,867 62,667,950,718,081
2026/01/17 521,362 526,518 519,334 523,446 1,772,923,877,123 63,181,894,423,705
2026/01/16 526,096 527,328 514,244 521,362 3,605,197,227,859 63,078,500,796,045
2026/01/15 531,487 537,090 519,797 526,125 4,372,392,945,827 63,432,086,083,045
2026/01/14 528,893 537,678 522,236 531,369 5,401,084,776,411 64,460,461,369,712
2026/01/13 488,469 533,540 488,469 528,859 4,302,888,971,092 63,344,494,523,041
2026/01/12 493,184 500,329 484,521 488,579 3,344,901,163,458 59,012,794,839,203
2026/01/11 486,675 493,305 486,413 493,305 1,657,385,960,781 59,433,211,445,238
2026/01/10 486,795 489,322 485,527 486,674 1,099,005,774,878 58,739,161,275,959
2026/01/09 486,985 493,440 483,276 486,776 2,961,676,234,447 58,375,691,170,877
2026/01/08 496,257 498,987 479,304 487,102 3,566,529,277,010 58,711,880,601,435
2026/01/07 516,368 516,444 489,915 496,369 3,551,064,380,506 59,883,910,867,015
2026/01/06 505,261 516,831 498,913 516,417 4,362,376,400,319 62,301,742,301,389
2026/01/05 493,229 509,520 491,176 505,314 4,272,419,425,074 61,133,924,366,317
2026/01/04 490,135 495,559 489,111 493,011 2,177,957,500,273 59,450,585,638,228
2026/01/03 489,845 491,525 482,500 490,128 1,796,867,091,030 59,153,000,486,175
2026/01/02 470,249 493,315 468,256 489,863 3,956,199,625,300 59,099,542,302,852
2026/01/01 465,409 471,323 465,385 470,362 1,610,784,365,247 56,805,923,219,254
2025/12/31 464,732 474,147 462,798 465,416 2,573,095,745,572 56,007,511,053,834
2025/12/30 457,754 469,352 455,899 464,791 2,935,307,095,779 55,944,994,203,245
2025/12/29 461,412 477,389 454,106 457,931 4,062,052,693,606 55,423,027,018,993
2025/12/28 461,538 462,866 458,040 461,305 1,444,719,411,436 55,717,758,816,183
2025/12/27 458,099 463,010 456,743 461,553 1,155,332,995,112 55,708,831,133,948
2025/12/26 453,282 467,486 452,183 458,099 2,897,725,863,066 55,125,633,790,460
2025/12/25 459,482 463,114 450,782 453,146 1,845,287,564,050 54,670,179,685,849
2025/12/24 462,727 464,219 450,386 459,508 2,184,036,543,606 55,518,979,474,765
2025/12/23 471,718 475,458 453,944 462,977 3,366,473,965,753 56,116,747,941,899
2025/12/22 473,136 484,311 465,315 471,494 3,206,458,920,510 57,190,023,197,740
2025/12/21 469,692 474,812 463,855 473,335 1,763,305,627,324 57,148,350,441,612
2025/12/20 469,774 472,052 467,390 469,652 1,200,897,661,603 56,692,512,999,844
2025/12/19 439,888 474,639 437,780 469,790 4,336,112,347,130 55,917,517,846,070
2025/12/18 440,267 465,958 431,867 439,872 4,539,388,660,942 53,061,484,588,503
2025/12/17 458,750 470,443 434,388 440,256 4,048,834,676,406 52,893,159,072,295
2025/12/16 459,589 460,938 447,367 458,807 3,520,764,661,809 55,463,337,560,963
2025/12/15 477,032 492,482 450,562 459,502 4,483,706,792,662 55,767,549,724,192
2025/12/14 485,448 487,299 472,832 476,952 2,432,821,839,199 57,533,586,035,984
2025/12/13 480,372 488,300 479,741 485,441 1,544,611,910,335 58,591,637,809,097
2025/12/12 503,381 508,390 474,990 480,378 3,792,976,608,746 57,885,917,681,017
2025/12/11 517,796 518,256 488,313 503,557 4,527,263,654,431 60,853,131,037,616
2025/12/10 520,791 537,047 515,754 517,893 4,813,125,591,740 62,917,261,357,102
2025/12/09 487,010 532,679 482,114 520,861 4,989,031,594,433 62,471,477,328,344
2025/12/08 475,408 493,989 472,553 487,199 3,923,479,581,293 58,577,843,813,313