イーサリアム(ETH/JPY)時系列
イーサリアム 現在値
現在値(15日 17:10 リアルタイムレート)
235,670+1,766(+0.76%)
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 |
|---|---|---|---|---|---|---|
| 2025/04/14 | 229,462 | 241,786 | 229,022 | 232,475 | 2,373,584,206,069 | 28,142,955,208,628 |
| 2025/04/13 | 235,851 | 236,537 | 225,747 | 229,446 | 1,996,138,397,401 | 27,656,938,922,663 |
| 2025/04/12 | 224,935 | 239,082 | 222,017 | 235,855 | 1,738,303,225,190 | 28,468,915,911,095 |
| 2025/04/11 | 218,897 | 228,490 | 215,722 | 224,935 | 2,138,228,369,009 | 27,192,402,687,412 |
| 2025/04/10 | 245,951 | 246,127 | 212,780 | 219,010 | 3,152,101,960,960 | 27,088,719,537,444 |
| 2025/04/09 | 214,662 | 249,585 | 201,948 | 245,988 | 5,721,812,215,870 | 29,345,949,030,654 |
| 2025/04/08 | 229,824 | 238,483 | 211,545 | 214,527 | 3,150,467,195,398 | 26,265,760,553,514 |
| 2025/04/07 | 229,131 | 240,320 | 205,476 | 229,867 | 6,694,546,249,520 | 27,264,143,757,532 |
| 2025/04/06 | 265,558 | 266,971 | 223,426 | 229,037 | 3,257,700,128,854 | 27,981,739,921,889 |
| 2025/04/05 | 266,792 | 268,402 | 259,904 | 265,418 | 936,859,781,550 | 32,027,485,286,830 |
| 2025/04/04 | 265,435 | 268,154 | 255,013 | 266,791 | 2,640,551,336,072 | 32,024,549,255,314 |
| 2025/04/03 | 265,312 | 271,621 | 254,768 | 265,460 | 2,431,589,732,849 | 32,381,767,084,836 |
| 2025/04/02 | 285,403 | 292,711 | 263,922 | 265,431 | 3,384,079,395,470 | 32,440,038,020,052 |
| 2025/04/01 | 273,419 | 287,564 | 272,846 | 285,362 | 2,249,237,986,097 | 34,472,739,765,622 |
| 2025/03/31 | 270,053 | 277,119 | 265,353 | 273,505 | 2,356,950,950,456 | 32,894,922,310,576 |
| 2025/03/30 | 273,813 | 276,849 | 264,818 | 269,820 | 1,476,700,560,074 | 32,657,227,520,109 |
| 2025/03/29 | 284,058 | 286,508 | 269,601 | 273,815 | 1,827,447,525,781 | 33,038,289,648,426 |
| 2025/03/28 | 302,103 | 303,985 | 279,855 | 284,051 | 2,739,874,092,587 | 34,503,421,907,027 |
| 2025/03/27 | 302,170 | 305,879 | 299,518 | 302,016 | 1,743,773,407,134 | 36,337,354,562,891 |
| 2025/03/26 | 310,042 | 312,279 | 298,290 | 302,143 | 1,976,238,128,962 | 36,345,166,825,351 |
| 2025/03/25 | 313,432 | 316,321 | 307,121 | 310,068 | 1,769,645,434,979 | 37,611,790,484,563 |
| 2025/03/24 | 300,226 | 314,589 | 296,669 | 313,180 | 2,102,312,712,846 | 37,534,558,333,814 |
| 2025/03/23 | 295,698 | 301,620 | 295,321 | 299,937 | 1,123,413,984,588 | 36,135,712,568,433 |
| 2025/03/22 | 293,415 | 299,403 | 293,315 | 295,669 | 913,426,106,819 | 35,666,837,682,183 |
| 2025/03/21 | 294,550 | 297,165 | 288,361 | 293,401 | 1,442,855,587,331 | 35,228,842,649,189 |
| 2025/03/20 | 305,524 | 306,810 | 290,414 | 294,572 | 1,962,330,962,911 | 35,492,352,657,348 |
| 2025/03/19 | 288,752 | 307,344 | 288,220 | 305,590 | 2,998,049,697,397 | 37,091,442,961,932 |
| 2025/03/18 | 287,839 | 289,065 | 280,414 | 288,637 | 1,519,229,250,500 | 34,820,116,387,761 |
| 2025/03/17 | 280,538 | 291,142 | 280,130 | 287,750 | 1,551,268,321,099 | 34,548,095,306,427 |
| 2025/03/16 | 287,963 | 288,442 | 276,926 | 280,627 | 1,381,264,703,876 | 33,838,623,616,029 |
| 2025/03/15 | 283,849 | 290,636 | 283,171 | 287,984 | 959,749,977,898 | 34,736,410,907,400 |
| 2025/03/14 | 275,630 | 288,996 | 275,350 | 283,840 | 1,793,549,664,633 | 34,075,162,686,173 |
| 2025/03/13 | 283,097 | 284,757 | 268,943 | 275,568 | 2,665,932,665,031 | 33,321,787,141,106 |
| 2025/03/12 | 284,183 | 289,944 | 271,724 | 283,017 | 3,389,903,353,888 | 34,084,989,385,195 |
| 2025/03/11 | 273,540 | 289,958 | 258,256 | 284,021 | 4,544,596,389,458 | 34,053,127,400,628 |
| 2025/03/10 | 297,432 | 316,671 | 267,089 | 273,345 | 5,165,960,192,775 | 33,101,350,231,933 |
| 2025/03/09 | 325,952 | 327,226 | 293,689 | 297,496 | 2,384,111,497,494 | 35,984,647,841,172 |
| 2025/03/08 | 316,808 | 330,492 | 312,039 | 325,927 | 1,559,494,054,828 | 39,312,390,266,864 |
| 2025/03/07 | 325,923 | 331,893 | 311,052 | 316,688 | 3,318,540,795,630 | 38,186,514,717,682 |
| 2025/03/06 | 333,803 | 345,726 | 321,779 | 326,069 | 2,755,861,571,196 | 39,547,360,137,427 |
| 2025/03/05 | 324,940 | 339,542 | 323,248 | 333,839 | 3,310,129,391,689 | 40,484,020,751,171 |
| 2025/03/04 | 320,233 | 332,295 | 296,504 | 324,775 | 5,064,819,828,804 | 39,054,892,326,375 |
| 2025/03/03 | 379,873 | 380,293 | 313,255 | 320,101 | 4,745,316,139,518 | 39,010,529,340,560 |
| 2025/03/02 | 333,841 | 384,138 | 327,658 | 380,099 | 5,249,564,366,593 | 45,759,735,752,818 |
| 2025/03/01 | 337,068 | 343,383 | 322,932 | 333,860 | 2,430,211,901,421 | 40,255,623,540,832 |
| 2025/02/28 | 346,044 | 346,614 | 312,139 | 337,062 | 5,363,946,783,838 | 40,502,523,655,350 |
| 2025/02/27 | 346,999 | 356,389 | 333,905 | 345,445 | 3,614,517,147,326 | 41,374,813,360,607 |
| 2025/02/26 | 371,733 | 374,083 | 335,731 | 346,892 | 4,295,987,316,911 | 41,912,215,139,068 |
| 2025/02/25 | 376,768 | 376,985 | 348,102 | 371,426 | 6,000,922,053,554 | 45,051,928,860,637 |
| 2025/02/24 | 421,386 | 423,889 | 371,136 | 376,632 | 4,351,732,586,466 | 45,290,441,365,728 |
| 2025/02/23 | 412,241 | 425,489 | 409,668 | 420,929 | 3,056,542,726,359 | 50,718,148,424,077 |
| 2025/02/22 | 396,944 | 417,167 | 396,023 | 412,241 | 2,447,762,207,131 | 49,729,093,185,517 |
| 2025/02/21 | 409,565 | 427,588 | 390,341 | 396,887 | 4,699,725,036,843 | 47,937,355,299,286 |
| 2025/02/20 | 410,766 | 415,995 | 404,913 | 409,359 | 2,407,596,892,981 | 49,966,450,896,866 |
| 2025/02/19 | 405,604 | 415,331 | 403,735 | 410,572 | 2,320,740,739,765 | 49,750,614,783,510 |
| 2025/02/18 | 415,406 | 417,442 | 396,073 | 405,563 | 3,483,771,923,515 | 48,732,458,583,080 |
| 2025/02/17 | 405,059 | 431,517 | 400,487 | 415,271 | 3,676,152,461,436 | 50,295,003,997,585 |
| 2025/02/16 | 410,351 | 415,002 | 404,374 | 405,805 | 1,613,882,314,449 | 48,911,793,456,326 |
| 2025/02/15 | 415,247 | 417,167 | 406,481 | 410,350 | 1,645,558,784,167 | 49,461,062,615,116 |
| 2025/02/14 | 409,415 | 424,914 | 407,934 | 415,249 | 2,713,013,756,438 | 50,278,703,132,792 |