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 04:10 リアルタイムレート)
485,206+165(+0.03%)
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 |
|---|---|---|---|---|---|---|
| 2025/12/03 | 466,955 | 498,629 | 465,278 | 495,024 | 4,665,075,337,775 | 59,941,544,084,132 |
| 2025/12/02 | 435,608 | 473,030 | 434,231 | 467,089 | 4,136,960,620,797 | 56,285,604,248,054 |
| 2025/12/01 | 466,472 | 467,245 | 422,140 | 435,543 | 5,718,734,512,796 | 52,693,748,366,747 |
| 2025/11/30 | 467,148 | 476,553 | 465,188 | 466,537 | 1,800,652,179,917 | 56,393,006,708,998 |
| 2025/11/29 | 473,538 | 476,610 | 463,318 | 467,197 | 1,995,083,026,360 | 56,382,683,459,241 |
| 2025/11/28 | 471,152 | 483,674 | 468,502 | 473,540 | 3,229,003,522,897 | 57,200,756,891,430 |
| 2025/11/27 | 473,008 | 479,423 | 466,878 | 471,115 | 2,651,517,472,138 | 56,840,032,881,471 |
| 2025/11/26 | 462,064 | 476,076 | 451,456 | 473,123 | 3,347,665,591,900 | 57,078,713,545,761 |
| 2025/11/25 | 463,284 | 465,038 | 445,700 | 461,996 | 3,661,604,543,880 | 56,025,108,175,682 |
| 2025/11/24 | 438,918 | 467,731 | 433,132 | 463,357 | 5,091,085,304,607 | 55,838,329,787,546 |
| 2025/11/23 | 432,810 | 448,819 | 432,791 | 438,987 | 3,183,749,177,174 | 52,872,704,063,408 |
| 2025/11/22 | 432,575 | 437,163 | 422,903 | 432,812 | 2,409,725,352,399 | 52,238,333,253,040 |
| 2025/11/21 | 445,290 | 453,382 | 413,702 | 432,514 | 8,101,740,005,025 | 52,544,613,281,733 |
| 2025/11/20 | 474,587 | 481,537 | 439,409 | 445,441 | 6,895,027,461,597 | 53,611,875,827,256 |
| 2025/11/19 | 485,677 | 485,677 | 450,660 | 474,666 | 6,257,085,651,779 | 56,750,064,449,592 |
| 2025/11/18 | 469,636 | 492,910 | 457,546 | 485,772 | 6,456,842,000,172 | 58,524,295,781,764 |
| 2025/11/17 | 478,147 | 498,285 | 458,938 | 469,519 | 6,342,455,046,644 | 56,431,904,891,627 |
| 2025/11/16 | 489,412 | 499,819 | 464,701 | 478,263 | 4,789,020,904,989 | 57,692,618,284,996 |
| 2025/11/15 | 479,743 | 498,823 | 479,743 | 489,387 | 3,080,536,312,562 | 59,067,181,917,877 |
| 2025/11/14 | 499,832 | 502,693 | 475,196 | 479,675 | 7,268,520,249,775 | 57,937,667,531,023 |
| 2025/11/13 | 528,019 | 551,410 | 487,645 | 499,981 | 7,779,261,911,066 | 60,355,813,894,317 |
| 2025/11/12 | 526,318 | 555,714 | 521,705 | 528,045 | 5,377,353,382,837 | 63,472,618,696,268 |
| 2025/11/11 | 550,093 | 562,717 | 524,909 | 526,322 | 6,125,247,931,027 | 63,553,660,715,033 |
| 2025/11/10 | 551,245 | 562,400 | 540,300 | 549,940 | 5,482,236,195,593 | 66,255,396,587,186 |
| 2025/11/09 | 522,068 | 555,889 | 515,868 | 551,033 | 4,425,403,119,591 | 66,409,678,338,891 |
| 2025/11/08 | 527,450 | 534,685 | 515,560 | 522,111 | 3,625,791,044,710 | 63,011,853,434,163 |
| 2025/11/07 | 506,555 | 532,655 | 489,579 | 527,473 | 6,516,949,012,997 | 63,412,379,465,998 |
| 2025/11/06 | 527,814 | 531,980 | 496,647 | 506,580 | 5,660,010,833,176 | 61,597,870,991,489 |
| 2025/11/05 | 505,505 | 536,197 | 485,213 | 527,706 | 7,210,008,652,074 | 63,481,852,880,322 |
| 2025/11/04 | 555,486 | 563,898 | 470,615 | 505,504 | 11,847,891,630,681 | 61,277,731,062,675 |
| 2025/11/03 | 603,205 | 603,305 | 549,004 | 555,498 | 8,186,893,376,112 | 67,041,340,277,690 |
| 2025/11/02 | 596,522 | 603,821 | 591,302 | 603,233 | 3,153,552,537,470 | 72,702,432,345,610 |
| 2025/11/01 | 592,422 | 601,585 | 590,184 | 596,567 | 2,693,310,653,549 | 72,000,788,264,092 |
| 2025/10/31 | 585,637 | 601,017 | 584,526 | 592,408 | 5,817,781,951,866 | 71,467,064,722,508 |
| 2025/10/30 | 596,144 | 600,888 | 567,257 | 585,529 | 6,106,333,777,453 | 70,142,461,883,030 |
| 2025/10/29 | 604,070 | 615,087 | 589,031 | 596,207 | 5,349,987,541,345 | 71,491,779,830,987 |
| 2025/10/28 | 629,131 | 635,002 | 599,476 | 605,113 | 6,059,433,180,182 | 73,363,709,595,910 |
| 2025/10/27 | 636,483 | 651,350 | 626,668 | 629,154 | 6,164,494,058,368 | 76,125,219,161,445 |
| 2025/10/26 | 604,130 | 639,497 | 599,487 | 636,532 | 4,449,988,725,798 | 76,690,648,669,483 |
| 2025/10/25 | 601,213 | 606,280 | 598,181 | 604,114 | 2,329,559,983,694 | 72,914,823,751,176 |
| 2025/10/24 | 588,485 | 610,567 | 587,252 | 601,225 | 5,202,722,828,931 | 72,474,336,519,304 |
| 2025/10/23 | 578,801 | 600,361 | 578,037 | 588,458 | 5,526,707,590,568 | 70,739,973,505,108 |
| 2025/10/22 | 588,869 | 590,606 | 564,975 | 578,658 | 7,012,501,539,168 | 69,805,558,178,926 |
| 2025/10/21 | 600,390 | 624,174 | 580,683 | 588,949 | 7,535,194,178,537 | 70,584,203,459,294 |
| 2025/10/20 | 601,375 | 615,537 | 590,085 | 600,173 | 6,070,747,691,266 | 72,513,353,702,872 |
| 2025/10/19 | 585,941 | 607,510 | 578,891 | 601,226 | 4,950,485,029,557 | 70,668,442,324,090 |
| 2025/10/18 | 577,309 | 591,502 | 575,644 | 586,043 | 3,586,998,071,790 | 70,726,924,452,233 |
| 2025/10/17 | 584,720 | 593,664 | 550,767 | 577,241 | 8,618,944,142,304 | 69,462,803,743,518 |
| 2025/10/16 | 602,045 | 616,072 | 575,967 | 584,720 | 7,421,074,155,024 | 70,975,308,659,340 |
| 2025/10/15 | 625,834 | 637,334 | 594,748 | 602,039 | 7,655,422,181,576 | 73,006,689,429,195 |
| 2025/10/14 | 647,243 | 650,740 | 592,277 | 626,141 | 10,229,073,215,814 | 75,913,167,464,712 |
| 2025/10/13 | 633,232 | 653,783 | 617,413 | 647,043 | 7,642,155,509,888 | 77,925,912,417,643 |
| 2025/10/12 | 567,124 | 636,673 | 559,645 | 633,174 | 9,255,579,530,957 | 75,992,767,040,345 |
| 2025/10/11 | 580,734 | 586,976 | 552,284 | 567,074 | 9,445,980,147,900 | 68,453,751,220,308 |
| 2025/10/10 | 668,608 | 672,167 | 523,168 | 581,044 | 14,956,863,182,268 | 70,948,299,435,089 |
| 2025/10/09 | 691,350 | 691,350 | 653,872 | 668,545 | 7,315,682,275,966 | 80,537,654,482,292 |
| 2025/10/08 | 676,834 | 696,167 | 673,416 | 690,846 | 6,151,818,706,690 | 83,088,239,199,237 |
| 2025/10/07 | 704,861 | 717,046 | 675,355 | 676,684 | 8,251,871,611,966 | 80,784,864,295,781 |
| 2025/10/06 | 675,373 | 711,919 | 672,712 | 704,778 | 6,729,711,311,107 | 84,632,352,799,744 |
| 2025/10/05 | 661,888 | 680,685 | 659,394 | 675,467 | 6,617,450,488,487 | 80,359,214,703,704 |