イーサリアム(ETH/JPY)時系列
イーサリアム 現在値
現在値(27日 05:49 リアルタイムレート)
676,158+31,910(+4.95%)
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 |
|---|---|---|---|---|---|---|
| 2025/08/25 | 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 |
| 2025/07/17 | 498,977 | 522,430 | 492,003 | 516,097 | 7,034,778,142,834 | 62,102,312,327,276 |
| 2025/07/16 | 467,128 | 505,987 | 462,601 | 498,973 | 6,958,267,945,827 | 60,548,517,946,008 |
| 2025/07/15 | 445,314 | 467,455 | 433,063 | 467,077 | 5,765,555,141,191 | 56,014,222,998,686 |
| 2025/07/14 | 437,955 | 453,530 | 435,867 | 445,296 | 5,354,232,324,318 | 53,580,141,474,250 |
| 2025/07/13 | 433,750 | 442,067 | 433,143 | 438,068 | 2,558,966,155,788 | 52,900,567,070,570 |
| 2025/07/12 | 436,032 | 439,193 | 428,494 | 433,759 | 2,405,008,167,838 | 52,360,234,075,199 |
| 2025/07/11 | 432,216 | 446,760 | 426,893 | 435,981 | 5,299,016,609,007 | 52,237,118,308,768 |
| 2025/07/10 | 404,824 | 438,022 | 402,067 | 432,134 | 4,957,293,808,582 | 52,115,817,521,166 |
| 2025/07/09 | 384,169 | 408,841 | 381,287 | 404,952 | 3,999,502,878,576 | 49,128,016,105,800 |
| 2025/07/08 | 370,974 | 385,389 | 369,135 | 384,133 | 2,558,403,708,579 | 46,060,082,015,208 |
| 2025/07/07 | 371,552 | 374,770 | 367,841 | 371,132 | 2,664,512,542,301 | 44,356,811,666,071 |
| 2025/07/06 | 363,677 | 376,109 | 361,957 | 371,619 | 1,905,653,067,423 | 44,845,797,034,385 |
| 2025/07/05 | 362,350 | 365,492 | 359,592 | 363,677 | 1,342,058,725,786 | 43,902,028,715,961 |
| 2025/07/04 | 374,989 | 376,140 | 357,763 | 362,411 | 2,492,750,526,888 | 43,821,722,580,616 |
| 2025/07/03 | 369,047 | 381,315 | 367,756 | 375,011 | 2,996,472,512,956 | 44,897,746,055,628 |
| 2025/07/02 | 345,067 | 375,682 | 341,441 | 369,093 | 3,269,084,414,660 | 44,511,423,556,224 |
| 2025/07/01 | 357,604 | 359,114 | 342,755 | 345,027 | 2,160,996,538,320 | 41,770,233,204,124 |
| 2025/06/30 | 361,337 | 363,103 | 352,008 | 357,765 | 2,436,230,647,309 | 43,372,565,269,590 |
| 2025/06/29 | 352,541 | 364,499 | 348,984 | 361,364 | 1,808,271,444,164 | 43,666,670,806,158 |
| 2025/06/28 | 350,633 | 354,143 | 348,295 | 352,540 | 1,196,741,619,991 | 42,557,991,196,595 |
| 2025/06/27 | 349,507 | 355,779 | 345,172 | 350,624 | 2,214,755,720,560 | 42,329,852,207,000 |