イーサリアム(ETH/JPY)時系列

イーサリアム 現在値

現在値(18日 22:10 リアルタイムレート)
374,716-4,977(-1.31%)

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
2026/04/16 374,761 376,079 363,830 373,885 3,272,080,147,058 45,022,317,861,792
2026/04/15 368,960 379,162 367,229 374,720 2,700,389,893,036 45,227,060,493,315
2026/04/14 377,407 383,286 366,084 368,948 4,010,045,295,698 44,647,041,692,846
2026/04/13 350,079 381,191 347,695 377,466 3,785,953,159,703 45,681,518,713,411
2026/04/12 363,943 364,424 346,579 350,085 2,437,575,403,662 42,135,415,647,387
2026/04/11 357,522 370,636 355,119 363,937 2,009,825,482,742 43,924,722,435,198
2026/04/10 348,311 359,549 346,820 357,529 2,725,547,173,934 43,108,034,731,519
2026/04/09 347,506 356,785 343,282 348,327 2,731,814,529,180 41,922,677,358,329
2026/04/08 355,895 358,447 345,919 347,537 3,407,640,647,366 41,958,297,165,129
2026/04/07 336,603 360,419 329,672 355,968 3,607,344,164,016 43,217,238,044,982
2026/04/06 336,963 346,380 333,567 336,590 3,051,381,146,073 40,646,324,169,009
2026/04/05 329,745 338,899 322,923 336,956 1,585,172,761,838 40,636,743,869,645
2026/04/04 327,875 332,400 326,484 329,742 1,105,950,930,674 39,798,792,200,102
2026/04/03 328,040 331,130 325,916 327,843 1,532,724,556,067 39,531,542,450,881
2026/04/02 339,447 342,398 321,927 328,058 2,991,322,433,807 39,397,175,559,402
2026/04/01 333,784 343,379 330,527 339,419 3,099,294,648,547 40,935,730,932,600
2026/03/31 323,451 336,498 321,207 333,836 3,401,282,285,478 40,604,168,577,894
2026/03/30 317,671 331,818 316,994 323,469 2,858,670,500,407 39,132,468,309,401
2026/03/29 319,403 323,226 311,119 317,793 1,514,902,033,506 38,352,984,798,290
2026/03/28 319,201 326,802 317,733 319,403 1,385,179,098,527 38,552,098,517,559
2026/03/27 328,946 330,977 315,227 319,199 3,107,299,576,816 38,386,992,196,613
2026/03/26 345,567 346,166 324,983 328,922 2,969,178,276,453 39,618,242,462,184
2026/03/25 342,132 349,240 340,872 345,566 2,711,749,849,649 41,528,232,882,101
2026/03/24 341,079 345,043 334,772 342,178 2,914,489,976,779 41,234,309,251,685
2026/03/23 326,729 348,143 322,579 341,090 4,537,233,907,078 41,338,092,888,858
2026/03/22 330,763 338,533 322,923 326,842 2,617,529,358,601 39,454,378,156,217
2026/03/21 341,831 345,017 329,996 330,682 1,378,165,382,387 39,920,389,209,337
2026/03/20 337,567 344,478 337,289 341,798 2,838,151,133,512 40,919,157,779,137
2026/03/19 352,152 356,407 332,882 337,612 3,850,125,517,140 41,227,217,997,991
2026/03/18 368,442 373,345 344,356 352,130 4,070,951,034,659 42,260,826,165,092
2026/03/17 374,150 378,264 366,060 368,312 4,254,911,745,923 44,531,204,969,528
2026/03/16 347,491 379,347 345,298 374,116 6,213,084,121,372 45,277,778,546,017
2026/03/15 334,966 351,309 332,942 347,392 2,449,512,201,954 41,987,514,400,210
2026/03/14 334,276 336,354 329,500 334,999 1,609,177,083,129 40,427,716,776,212
2026/03/13 330,143 351,212 329,871 334,277 4,672,818,697,978 40,215,880,308,598
2026/03/12 326,413 333,104 321,050 330,139 3,281,203,449,908 39,808,740,490,660
2026/03/11 322,085 331,378 317,743 326,381 3,009,063,279,953 39,152,529,939,566
2026/03/10 314,647 329,146 314,494 322,062 3,718,380,846,011 38,816,377,082,823
2026/03/09 306,777 323,984 305,882 314,702 3,804,280,171,580 38,102,885,314,521
2026/03/08 310,750 312,210 302,864 306,686 2,574,109,626,504 36,880,152,070,230
2026/03/07 312,242 314,811 307,684 310,751 1,615,408,266,754 37,509,221,473,338
2026/03/06 326,489 329,654 308,754 312,252 3,109,425,994,344 37,629,592,328,474
2026/03/05 333,827 340,220 324,195 326,280 3,513,773,805,045 39,257,111,973,701
2026/03/04 312,805 345,402 306,620 333,852 5,302,675,831,392 40,458,151,877,526
2026/03/03 318,852 321,441 304,559 312,818 3,790,255,949,140 37,634,535,621,857
2026/03/02 303,731 328,243 302,853 318,807 4,109,474,995,199 38,328,203,087,991
2026/03/01 306,689 320,405 297,983 303,744 3,690,319,357,302 36,519,105,023,935
2026/02/28 301,305 309,592 286,739 306,635 3,382,658,537,769 37,017,639,890,646
2026/02/27 315,888 321,368 294,732 301,307 3,294,392,325,003 36,319,550,120,214
2026/02/26 320,780 325,047 309,081 315,929 3,643,554,114,445 38,205,812,329,311
2026/02/25 288,878 335,634 287,980 320,912 4,321,330,583,799 38,645,801,782,869
2026/02/24 286,979 289,148 281,388 288,790 2,857,482,492,143 34,587,741,984,321
2026/02/23 302,236 302,236 283,770 286,915 3,662,877,684,827 34,565,079,224,057
2026/02/22 305,854 307,194 299,855 302,265 1,470,531,057,484 36,625,621,861,592
2026/02/21 305,183 309,148 303,158 305,880 1,792,053,385,597 36,921,407,830,093
2026/02/20 302,371 306,799 298,870 305,208 3,365,194,358,608 36,879,613,248,942
2026/02/19 302,265 308,116 295,434 302,297 2,688,540,426,839 36,374,165,381,838
2026/02/18 305,076 313,104 297,764 302,397 3,091,398,404,204 36,114,355,375,194
2026/02/17 306,794 308,745 298,456 305,217 3,213,920,730,739 36,921,568,287,470
2026/02/16 300,394 309,982 297,295 307,003 2,936,711,081,859 36,845,406,505,816