イーサリアム(ETH/JPY)時系列
イーサリアム 現在値
現在値(20日 02:10 リアルタイムレート)
607,928+24,121(+4.13%)
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 |
|---|---|---|---|---|---|---|
| 2025/10/18 | 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 |
| 2025/10/04 | 665,159 | 665,839 | 655,247 | 661,910 | 3,216,438,962,653 | 79,827,062,341,568 |
| 2025/10/03 | 660,284 | 677,107 | 653,161 | 665,153 | 7,299,494,925,422 | 80,195,300,377,345 |
| 2025/10/02 | 640,262 | 664,814 | 638,311 | 660,378 | 7,072,220,497,990 | 79,673,451,862,972 |
| 2025/10/01 | 613,715 | 639,951 | 607,158 | 639,951 | 6,833,061,955,974 | 77,761,700,918,851 |
| 2025/09/30 | 626,762 | 630,392 | 605,003 | 613,505 | 5,600,083,003,204 | 74,378,105,606,508 |
| 2025/09/29 | 618,803 | 629,480 | 607,881 | 626,711 | 5,761,717,237,643 | 76,056,844,765,631 |
| 2025/09/28 | 601,035 | 618,847 | 593,726 | 618,715 | 3,683,882,914,272 | 74,761,864,898,133 |
| 2025/09/27 | 603,672 | 604,051 | 594,674 | 601,035 | 3,048,720,430,671 | 72,553,684,560,458 |
| 2025/09/26 | 579,825 | 608,498 | 579,786 | 603,668 | 7,175,097,913,216 | 73,011,975,633,738 |
| 2025/09/25 | 617,995 | 618,965 | 573,394 | 579,881 | 10,260,895,862,020 | 69,478,908,941,790 |
| 2025/09/24 | 614,810 | 625,330 | 603,588 | 617,869 | 4,950,228,776,684 | 73,998,011,931,554 |
| 2025/09/23 | 620,934 | 623,874 | 609,306 | 614,919 | 4,795,492,921,279 | 74,278,395,119,633 |
| 2025/09/22 | 659,316 | 660,434 | 606,724 | 620,815 | 8,623,066,763,008 | 75,138,452,479,356 |
| 2025/09/21 | 663,086 | 665,572 | 658,183 | 659,258 | 2,859,435,534,679 | 79,483,493,201,042 |
| 2025/09/20 | 661,419 | 667,114 | 659,670 | 663,039 | 2,671,205,543,996 | 80,043,036,153,914 |
| 2025/09/19 | 679,092 | 684,005 | 657,305 | 661,410 | 4,491,160,778,393 | 79,852,136,145,237 |
| 2025/09/18 | 674,546 | 682,322 | 672,011 | 679,193 | 4,920,138,836,652 | 81,368,540,143,772 |
| 2025/09/17 | 659,380 | 677,909 | 650,424 | 674,558 | 6,459,762,944,046 | 81,159,392,108,289 |
| 2025/09/16 | 667,154 | 669,436 | 649,576 | 659,279 | 4,829,121,755,121 | 80,129,202,468,513 |
| 2025/09/15 | 680,756 | 689,039 | 658,491 | 667,249 | 5,940,219,085,352 | 80,679,382,046,339 |
| 2025/09/14 | 689,620 | 693,535 | 677,449 | 680,844 | 4,194,615,659,367 | 82,198,150,142,358 |
| 2025/09/13 | 696,433 | 704,287 | 680,837 | 690,214 | 5,146,961,134,290 | 83,233,047,197,067 |
| 2025/09/12 | 656,889 | 699,324 | 655,619 | 696,513 | 6,454,780,222,847 | 83,790,001,506,155 |
| 2025/09/11 | 640,883 | 659,192 | 639,483 | 656,815 | 5,298,823,769,123 | 79,354,730,136,713 |
| 2025/09/10 | 635,142 | 655,708 | 632,059 | 640,823 | 5,825,284,549,976 | 77,378,372,712,917 |
| 2025/09/09 | 634,942 | 644,340 | 629,697 | 635,263 | 4,524,963,327,962 | 76,655,037,114,864 |
| 2025/09/08 | 638,553 | 646,779 | 633,895 | 634,911 | 4,787,184,371,781 | 77,128,499,691,613 |
| 2025/09/07 | 630,021 | 642,966 | 629,636 | 638,877 | 2,568,742,168,359 | 76,602,075,598,671 |
| 2025/09/06 | 634,856 | 637,873 | 625,714 | 629,903 | 2,669,191,141,693 | 76,046,729,762,475 |
| 2025/09/05 | 638,042 | 665,273 | 626,255 | 634,859 | 6,554,870,124,917 | 77,160,761,367,988 |
| 2025/09/04 | 658,518 | 664,090 | 633,747 | 637,763 | 5,167,239,730,891 | 76,782,852,081,400 |
| 2025/09/03 | 642,576 | 664,006 | 637,820 | 658,580 | 5,239,166,366,775 | 79,813,598,107,079 |
| 2025/09/02 | 634,622 | 653,360 | 632,165 | 642,373 | 5,866,806,911,110 | 76,785,300,444,269 |
| 2025/09/01 | 645,843 | 660,405 | 621,279 | 634,512 | 5,521,879,968,359 | 76,621,405,775,527 |
| 2025/08/31 | 643,262 | 661,242 | 643,072 | 645,943 | 3,923,341,519,177 | 77,907,490,082,802 |
| 2025/08/30 | 641,173 | 648,994 | 627,071 | 643,154 | 3,806,239,291,940 | 77,656,558,712,476 |
| 2025/08/29 | 661,874 | 662,788 | 628,089 | 641,182 | 6,886,513,419,758 | 77,277,549,080,760 |
| 2025/08/28 | 663,558 | 681,742 | 651,597 | 661,770 | 5,310,856,614,732 | 80,167,132,711,610 |
| 2025/08/27 | 678,487 | 688,563 | 661,551 | 663,365 | 6,416,877,971,367 | 80,173,463,876,525 |
| 2025/08/26 | 646,379 | 683,014 | 634,983 | 678,441 | 7,956,871,072,080 | 82,083,990,428,599 |
| 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 |