イーサリアム(ETH/JPY)時系列

イーサリアム 現在値

現在値(19日 12:40 リアルタイムレート)
273,445-6,915(-2.47%)

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
2026/06/18 280,719 282,944 269,503 275,780 2,078,596,969,890 33,134,369,859,382
2026/06/17 287,229 289,753 276,983 280,684 2,275,739,325,078 33,840,766,886,251
2026/06/16 287,644 294,359 281,742 287,231 2,355,477,581,657 34,626,245,723,422
2026/06/15 275,867 295,981 273,730 287,619 2,866,741,005,123 34,651,177,615,478
2026/06/14 269,199 276,432 265,046 275,814 1,250,543,166,155 33,347,129,070,785
2026/06/13 266,812 271,388 266,261 269,243 977,657,247,523 32,492,008,959,487
2026/06/12 267,721 270,647 264,562 266,825 1,599,635,556,850 32,178,862,903,392
2026/06/11 260,089 270,698 260,080 267,799 1,987,404,442,068 32,389,918,034,314
2026/06/10 262,644 267,117 257,465 260,084 2,029,729,819,695 31,358,450,338,773
2026/06/09 270,756 271,542 258,887 262,670 2,434,391,885,526 31,659,576,055,986
2026/06/08 270,368 274,399 263,691 270,738 2,794,230,244,290 32,705,881,817,164
2026/06/07 251,479 274,960 250,689 270,361 2,432,246,150,856 32,622,794,606,010
2026/06/06 253,423 256,481 241,501 251,481 2,953,821,430,774 30,349,573,980,242
2026/06/05 283,165 283,499 246,703 253,420 6,387,129,829,780 30,522,590,693,347
2026/06/04 289,784 290,681 274,653 283,122 4,336,606,352,105 34,166,564,293,509
2026/06/03 297,189 301,800 283,558 289,747 3,852,902,533,965 34,980,091,033,521
2026/06/02 319,815 319,929 294,063 297,197 4,023,979,320,417 35,791,333,021,633
2026/06/01 319,405 321,672 312,357 319,829 3,101,043,526,422 38,528,579,780,323
2026/05/31 321,683 324,054 317,321 319,398 1,474,166,661,392 38,534,058,155,489
2026/05/30 320,539 323,100 318,668 321,718 1,191,469,008,685 38,825,397,111,193
2026/05/29 319,750 325,128 314,747 320,550 2,379,743,739,431 38,672,999,627,291
2026/05/28 322,670 322,670 313,577 319,714 2,889,836,718,984 38,661,586,753,842
2026/05/27 329,755 333,695 321,295 322,677 2,314,373,971,794 38,859,333,151,620
2026/05/26 335,609 340,512 327,294 329,749 2,531,190,384,047 39,726,257,805,870
2026/05/25 333,490 339,788 332,182 335,580 1,616,182,150,677 40,503,970,839,652
2026/05/24 336,805 338,678 327,488 333,456 1,687,980,202,959 40,310,311,284,319
2026/05/23 328,700 341,587 320,090 336,870 2,650,876,105,860 40,647,540,129,147
2026/05/22 338,952 340,145 327,473 328,701 2,103,885,680,897 39,625,771,664,444
2026/05/21 337,985 342,180 335,150 338,966 2,279,172,870,966 40,870,465,391,343
2026/05/20 335,566 341,103 334,372 337,927 1,920,781,706,898 40,830,481,340,422
2026/05/19 338,161 340,666 333,218 335,528 1,911,333,142,517 40,453,135,211,839
2026/05/18 337,984 342,553 330,481 338,104 3,159,665,113,100 40,806,111,693,317
2026/05/17 345,933 348,619 333,143 338,040 1,609,681,135,298 40,749,975,729,510
2026/05/16 352,930 353,952 343,107 345,917 1,817,824,508,552 41,760,613,717,826
2026/05/15 361,260 364,155 349,876 352,918 2,874,145,988,708 42,498,166,775,191
2026/05/14 356,378 366,554 353,591 361,137 2,772,542,889,115 43,454,922,309,278
2026/05/13 358,652 366,653 352,541 356,349 2,395,716,930,771 42,960,499,208,510
2026/05/12 367,833 367,896 355,876 358,641 2,538,726,092,128 43,164,709,096,744
2026/05/11 371,654 372,455 361,983 367,780 2,435,494,374,948 44,287,423,095,321
2026/05/10 364,520 373,573 362,189 371,557 3,068,627,418,629 44,795,219,681,069
2026/05/09 361,437 366,115 360,415 364,517 1,914,008,930,770 43,992,638,013,966
2026/05/08 359,376 363,608 355,456 361,422 3,139,295,129,887 43,674,785,519,151
2026/05/07 367,884 367,884 357,312 359,343 3,663,398,139,319 43,268,092,618,881
2026/05/06 372,331 377,710 365,861 367,843 3,586,578,360,521 44,736,914,200,580
2026/05/05 368,895 378,267 368,662 372,345 2,788,956,813,609 44,803,153,206,877
2026/05/04 364,315 375,373 362,414 368,862 4,000,795,298,187 44,433,993,741,746
2026/05/03 363,814 369,237 360,884 364,165 1,548,908,004,007 44,014,060,651,098
2026/05/02 360,494 367,511 360,129 363,817 1,084,605,401,085 43,908,381,734,763
2026/05/01 354,231 363,700 354,190 360,502 2,079,203,196,750 43,484,582,778,453
2026/04/30 360,930 364,987 354,251 354,251 1,971,555,105,130 43,615,165,820,302
2026/04/29 365,283 374,859 356,037 360,943 3,491,774,563,904 43,393,403,132,798
2026/04/28 367,036 368,278 360,415 365,308 2,033,771,901,264 44,034,065,708,356
2026/04/27 378,191 383,327 361,024 367,038 2,853,318,947,689 44,357,535,482,593
2026/04/26 369,576 379,648 367,768 378,177 1,693,035,354,947 45,583,393,158,786
2026/04/25 369,048 370,270 366,913 369,563 1,043,142,770,863 44,600,885,068,493
2026/04/24 372,488 373,328 367,767 369,040 2,136,157,753,078 44,650,056,323,390
2026/04/23 378,965 379,307 365,619 372,485 3,175,335,129,117 44,880,085,717,276
2026/04/22 371,008 385,703 368,722 378,919 3,580,337,327,329 45,702,523,909,479
2026/04/21 367,774 372,077 365,051 371,041 2,558,765,164,361 44,631,773,196,159
2026/04/20 360,481 372,541 360,032 367,800 3,037,565,885,635 44,472,931,709,332