イーサリアム(ETH/JPY)時系列
イーサリアム 現在値
現在値(17日 16:20 リアルタイムレート)
525,522-3,568(-0.67%)
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 |
|---|---|---|---|---|---|---|
| 2025/01/16 | 539,183 | 540,413 | 509,437 | 513,728 | 4,124,853,755,062 | 62,294,759,498,642 |
| 2025/01/15 | 509,502 | 543,418 | 503,283 | 539,463 | 4,107,966,033,340 | 65,709,294,301,035 |
| 2025/01/14 | 493,277 | 514,116 | 492,009 | 509,507 | 3,594,211,814,254 | 61,105,713,111,896 |
| 2025/01/13 | 515,739 | 526,744 | 459,098 | 493,262 | 6,302,333,587,521 | 59,661,349,648,759 |
| 2025/01/12 | 517,546 | 520,295 | 508,457 | 515,385 | 1,836,674,442,701 | 62,054,421,721,323 |
| 2025/01/11 | 515,239 | 523,144 | 507,698 | 517,557 | 1,856,291,305,517 | 62,358,385,941,392 |
| 2025/01/10 | 508,905 | 524,800 | 504,132 | 515,234 | 4,189,457,508,343 | 62,230,945,473,260 |
| 2025/01/09 | 526,302 | 530,722 | 499,493 | 508,813 | 4,559,267,434,955 | 61,371,545,914,534 |
| 2025/01/08 | 535,045 | 539,409 | 508,341 | 526,285 | 5,432,973,009,811 | 63,407,387,958,997 |
| 2025/01/07 | 581,746 | 585,667 | 530,833 | 534,839 | 5,084,338,847,679 | 64,257,567,805,621 |
| 2025/01/06 | 572,342 | 589,570 | 568,931 | 581,890 | 3,775,634,136,414 | 69,980,833,802,821 |
| 2025/01/05 | 574,979 | 577,505 | 565,056 | 572,135 | 2,016,860,253,110 | 68,822,572,542,503 |
| 2025/01/04 | 566,720 | 576,779 | 561,902 | 574,973 | 2,524,647,708,206 | 69,270,207,857,381 |
| 2025/01/03 | 543,227 | 569,890 | 538,292 | 566,689 | 3,443,060,295,359 | 68,356,416,256,059 |
| 2025/01/02 | 528,866 | 548,613 | 528,021 | 543,526 | 3,508,032,929,731 | 65,582,414,035,014 |
| 2025/01/01 | 524,380 | 529,407 | 520,895 | 528,200 | 2,233,759,265,450 | 63,572,664,234,906 |
| 2024/12/31 | 527,003 | 540,724 | 519,034 | 524,400 | 3,273,037,776,796 | 63,035,650,724,716 |
| 2024/12/30 | 528,828 | 541,063 | 518,467 | 526,939 | 4,259,812,003,596 | 63,837,764,644,022 |
| 2024/12/29 | 536,434 | 537,821 | 524,112 | 528,841 | 2,121,969,952,753 | 63,705,370,967,120 |
| 2024/12/28 | 525,527 | 539,917 | 523,831 | 536,440 | 2,258,490,035,826 | 64,622,361,511,161 |
| 2024/12/27 | 525,497 | 542,487 | 520,844 | 525,549 | 3,800,622,864,134 | 63,260,419,668,150 |
| 2024/12/26 | 548,877 | 551,900 | 521,632 | 525,308 | 3,495,618,450,408 | 63,048,184,304,506 |
| 2024/12/25 | 548,628 | 556,845 | 541,420 | 549,045 | 2,773,321,106,108 | 66,113,566,319,249 |
| 2024/12/24 | 536,935 | 556,070 | 527,248 | 548,688 | 3,628,623,620,557 | 66,121,699,762,157 |
| 2024/12/23 | 513,065 | 544,034 | 504,070 | 536,961 | 5,400,042,452,708 | 64,421,132,086,094 |
| 2024/12/22 | 522,057 | 531,703 | 503,474 | 513,086 | 3,876,827,308,465 | 61,763,542,326,903 |
| 2024/12/21 | 543,304 | 555,872 | 515,253 | 522,092 | 4,940,753,436,740 | 62,887,623,796,007 |
| 2024/12/20 | 538,872 | 545,563 | 488,464 | 543,148 | 10,466,090,796,867 | 65,946,813,710,134 |
| 2024/12/19 | 559,644 | 583,242 | 524,342 | 538,832 | 9,103,650,159,872 | 63,655,176,981,077 |
| 2024/12/18 | 596,925 | 599,719 | 558,993 | 559,139 | 7,516,937,685,612 | 66,956,136,242,295 |
| 2024/12/17 | 614,528 | 621,753 | 590,873 | 596,603 | 5,458,730,116,756 | 72,155,879,840,530 |
| 2024/12/16 | 606,321 | 633,067 | 598,270 | 614,665 | 7,140,296,321,888 | 73,690,931,800,091 |
| 2024/12/15 | 594,715 | 609,494 | 589,127 | 606,365 | 3,854,077,567,076 | 73,173,356,638,255 |
| 2024/12/14 | 601,273 | 606,259 | 588,307 | 594,709 | 4,421,118,185,072 | 71,636,174,093,784 |
| 2024/12/13 | 592,136 | 609,176 | 589,128 | 601,328 | 5,321,270,456,433 | 71,831,211,153,581 |
| 2024/12/12 | 583,784 | 606,966 | 577,812 | 592,449 | 6,544,500,275,455 | 71,228,684,754,919 |
| 2024/12/11 | 551,275 | 586,949 | 541,507 | 583,834 | 5,460,418,059,830 | 70,089,924,454,488 |
| 2024/12/10 | 563,030 | 572,043 | 535,442 | 551,354 | 8,843,829,407,488 | 66,214,535,716,299 |
| 2024/12/09 | 600,801 | 601,202 | 533,080 | 562,690 | 8,552,849,458,704 | 67,177,597,637,029 |
| 2024/12/08 | 601,053 | 602,821 | 589,119 | 600,976 | 3,140,982,305,152 | 72,364,348,104,306 |
| 2024/12/07 | 600,804 | 604,317 | 596,027 | 600,304 | 3,385,631,148,174 | 72,301,417,728,874 |
| 2024/12/06 | 569,699 | 614,012 | 568,268 | 600,771 | 7,940,147,168,290 | 72,484,586,684,088 |
| 2024/12/05 | 578,464 | 594,677 | 552,727 | 572,410 | 9,122,100,299,333 | 69,180,045,732,154 |
| 2024/12/04 | 541,625 | 586,598 | 541,282 | 578,216 | 8,498,302,226,616 | 69,213,438,944,961 |
| 2024/12/03 | 545,212 | 550,683 | 521,564 | 541,718 | 5,512,332,672,292 | 65,239,288,178,757 |
| 2024/12/02 | 556,129 | 566,172 | 532,160 | 544,991 | 7,087,070,939,368 | 65,776,431,768,797 |
| 2024/12/01 | 555,122 | 561,238 | 548,624 | 556,488 | 4,196,132,772,790 | 66,929,361,641,768 |
| 2024/11/30 | 538,159 | 560,074 | 534,963 | 554,985 | 4,593,114,636,831 | 66,854,126,108,865 |
| 2024/11/29 | 541,146 | 547,245 | 530,056 | 538,144 | 4,175,485,012,652 | 65,423,672,875,716 |
| 2024/11/28 | 553,396 | 555,557 | 535,079 | 542,502 | 4,897,817,842,092 | 65,251,090,593,127 |
| 2024/11/27 | 509,140 | 557,067 | 504,962 | 536,190 | 6,641,112,299,198 | 67,413,068,185,201 |
| 2024/11/26 | 526,972 | 533,072 | 499,593 | 516,139 | 6,161,156,554,360 | 61,848,858,837,552 |
| 2024/11/25 | 518,766 | 547,291 | 508,797 | 526,614 | 7,947,356,743,837 | 63,385,132,773,012 |
| 2024/11/24 | 525,754 | 534,235 | 508,947 | 515,780 | 4,318,308,064,182 | 62,689,133,155,188 |
| 2024/11/23 | 515,655 | 541,590 | 513,490 | 538,488 | 6,010,712,754,347 | 63,323,536,004,697 |
| 2024/11/22 | 517,996 | 529,039 | 503,646 | 510,343 | 5,668,438,426,901 | 61,842,917,791,213 |
| 2024/11/21 | 477,112 | 523,706 | 470,657 | 516,542 | 8,016,815,708,020 | 62,845,606,351,892 |
| 2024/11/20 | 481,218 | 492,081 | 470,897 | 485,792 | 4,607,130,424,827 | 57,223,729,716,284 |
| 2024/11/19 | 495,838 | 497,964 | 474,761 | 478,094 | 4,609,272,525,078 | 57,903,638,179,761 |
| 2024/11/18 | 475,518 | 498,310 | 473,190 | 477,830 | 5,480,016,127,855 | 59,718,409,112,613 |