イーサリアム(ETH/JPY)時系列
イーサリアム 現在値
現在値(12日 15:59 リアルタイムレート)
435,245-4,156(-0.95%)
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 |
|---|---|---|---|---|---|---|
| 2025/07/11 | 432,216 | 446,760 | 426,893 | 435,981 | 5,299,016,609,007 | 52,237,118,308,768 |
| 2025/07/10 | 404,824 | 438,022 | 402,067 | 432,134 | 4,957,293,808,582 | 52,115,817,521,166 |
| 2025/07/09 | 384,169 | 408,841 | 381,287 | 404,952 | 3,999,502,878,576 | 49,128,016,105,800 |
| 2025/07/08 | 370,974 | 385,389 | 369,135 | 384,133 | 2,558,403,708,579 | 46,060,082,015,208 |
| 2025/07/07 | 371,552 | 374,770 | 367,841 | 371,132 | 2,664,512,542,301 | 44,356,811,666,071 |
| 2025/07/06 | 363,677 | 376,109 | 361,957 | 371,619 | 1,905,653,067,423 | 44,845,797,034,385 |
| 2025/07/05 | 362,350 | 365,492 | 359,592 | 363,677 | 1,342,058,725,786 | 43,902,028,715,961 |
| 2025/07/04 | 374,989 | 376,140 | 357,763 | 362,411 | 2,492,750,526,888 | 43,821,722,580,616 |
| 2025/07/03 | 369,047 | 381,315 | 367,756 | 375,011 | 2,996,472,512,956 | 44,897,746,055,628 |
| 2025/07/02 | 345,067 | 375,682 | 341,441 | 369,093 | 3,269,084,414,660 | 44,511,423,556,224 |
| 2025/07/01 | 357,604 | 359,114 | 342,755 | 345,027 | 2,160,996,538,320 | 41,770,233,204,124 |
| 2025/06/30 | 361,337 | 363,103 | 352,008 | 357,765 | 2,436,230,647,309 | 43,372,565,269,590 |
| 2025/06/29 | 352,541 | 364,499 | 348,984 | 361,364 | 1,808,271,444,164 | 43,666,670,806,158 |
| 2025/06/28 | 350,633 | 354,143 | 348,295 | 352,540 | 1,196,741,619,991 | 42,557,991,196,595 |
| 2025/06/27 | 349,507 | 355,779 | 345,172 | 350,624 | 2,214,755,720,560 | 42,329,852,207,000 |
| 2025/06/26 | 350,510 | 364,574 | 346,466 | 349,318 | 2,651,537,818,030 | 42,258,200,166,568 |
| 2025/06/25 | 354,820 | 357,047 | 348,954 | 350,675 | 2,486,196,375,349 | 42,315,960,445,938 |
| 2025/06/24 | 353,225 | 359,062 | 345,250 | 354,565 | 2,849,777,333,467 | 43,114,801,019,877 |
| 2025/06/23 | 325,843 | 355,022 | 320,761 | 352,891 | 3,837,834,974,668 | 42,748,570,763,580 |
| 2025/06/22 | 335,872 | 338,065 | 309,457 | 325,878 | 4,157,878,239,737 | 39,305,581,235,526 |
| 2025/06/21 | 351,726 | 357,725 | 324,603 | 336,114 | 2,353,575,020,364 | 40,546,570,311,803 |
| 2025/06/20 | 366,194 | 373,444 | 345,796 | 351,719 | 3,281,053,586,952 | 42,205,259,758,877 |
| 2025/06/19 | 365,931 | 368,935 | 362,269 | 366,338 | 1,852,949,491,120 | 44,124,972,598,967 |
| 2025/06/18 | 364,966 | 369,143 | 357,294 | 365,932 | 2,888,830,823,549 | 44,297,383,977,580 |
| 2025/06/17 | 367,591 | 379,332 | 356,720 | 365,022 | 3,712,095,484,289 | 43,860,573,185,342 |
| 2025/06/16 | 367,081 | 388,008 | 363,032 | 367,542 | 3,284,619,908,571 | 44,194,121,404,137 |
| 2025/06/15 | 365,040 | 368,731 | 359,296 | 367,025 | 2,011,957,097,457 | 44,312,391,468,915 |
| 2025/06/14 | 371,764 | 371,827 | 359,068 | 365,095 | 2,058,611,418,141 | 44,070,111,416,396 |
| 2025/06/13 | 379,928 | 379,928 | 349,524 | 371,730 | 5,442,190,322,169 | 44,616,845,364,377 |
| 2025/06/12 | 400,100 | 400,888 | 376,101 | 379,925 | 3,739,757,519,929 | 46,181,790,648,469 |
| 2025/06/11 | 407,522 | 416,128 | 396,615 | 399,964 | 4,447,157,644,149 | 48,495,139,456,886 |
| 2025/06/10 | 387,518 | 409,195 | 384,303 | 407,474 | 5,138,766,610,854 | 49,093,234,552,222 |
| 2025/06/09 | 363,314 | 389,497 | 358,117 | 387,783 | 2,981,532,410,312 | 46,837,767,111,467 |
| 2025/06/08 | 365,957 | 368,905 | 361,282 | 363,396 | 1,752,456,217,139 | 43,910,895,532,998 |
| 2025/06/07 | 358,857 | 368,399 | 356,243 | 366,002 | 1,689,748,978,237 | 44,179,481,059,526 |
| 2025/06/06 | 346,917 | 367,122 | 342,894 | 358,859 | 2,786,215,941,156 | 42,932,971,498,867 |
| 2025/06/05 | 372,307 | 376,978 | 344,075 | 346,867 | 3,738,539,207,969 | 41,635,102,454,527 |
| 2025/06/04 | 372,995 | 382,790 | 372,174 | 372,397 | 2,678,102,570,987 | 45,291,615,719,885 |
| 2025/06/03 | 371,442 | 381,365 | 371,442 | 372,964 | 2,605,907,692,097 | 44,605,862,562,690 |
| 2025/06/02 | 364,672 | 372,555 | 353,854 | 371,428 | 2,407,602,174,715 | 45,257,191,223,211 |
| 2025/06/01 | 364,292 | 366,599 | 356,146 | 364,647 | 1,913,988,915,420 | 44,102,031,251,563 |
| 2025/05/31 | 364,399 | 367,373 | 357,828 | 364,291 | 2,015,536,212,316 | 43,978,830,929,037 |
| 2025/05/30 | 378,624 | 380,968 | 361,565 | 364,414 | 3,537,603,381,867 | 43,920,954,624,518 |
| 2025/05/29 | 390,522 | 405,940 | 376,917 | 378,598 | 4,014,293,707,576 | 46,284,171,153,518 |
| 2025/05/28 | 383,942 | 390,908 | 376,423 | 390,908 | 2,751,940,090,164 | 46,679,314,873,763 |
| 2025/05/27 | 365,775 | 391,434 | 357,260 | 383,896 | 3,746,588,206,443 | 45,861,106,314,716 |
| 2025/05/26 | 364,529 | 371,005 | 361,227 | 365,719 | 2,134,071,889,250 | 44,228,203,446,997 |
| 2025/05/25 | 360,791 | 364,718 | 351,809 | 364,533 | 2,075,092,483,592 | 43,909,500,803,037 |
| 2025/05/24 | 360,149 | 367,098 | 358,671 | 360,756 | 1,622,404,499,905 | 43,556,883,160,634 |
| 2025/05/23 | 383,151 | 392,244 | 357,082 | 360,157 | 4,391,790,236,610 | 43,865,631,079,437 |
| 2025/05/22 | 367,011 | 386,014 | 366,101 | 383,053 | 3,823,847,577,694 | 46,240,187,312,819 |
| 2025/05/21 | 364,367 | 375,264 | 352,449 | 367,003 | 4,612,457,628,072 | 44,487,504,934,206 |
| 2025/05/20 | 366,647 | 374,444 | 353,612 | 364,329 | 3,400,016,447,447 | 44,177,275,236,314 |
| 2025/05/19 | 363,248 | 368,940 | 341,942 | 366,661 | 3,976,035,754,078 | 44,386,402,864,040 |
| 2025/05/18 | 360,583 | 376,594 | 340,715 | 363,277 | 3,641,877,145,016 | 43,937,322,597,732 |
| 2025/05/17 | 369,399 | 369,615 | 356,695 | 360,581 | 2,742,598,139,748 | 43,532,402,368,555 |
| 2025/05/16 | 370,894 | 384,965 | 368,777 | 369,399 | 3,101,477,726,943 | 44,588,131,078,557 |
| 2025/05/15 | 382,664 | 388,080 | 362,289 | 370,826 | 3,905,431,480,257 | 45,083,785,582,604 |
| 2025/05/14 | 395,351 | 400,571 | 373,849 | 382,553 | 3,924,014,508,730 | 46,479,390,319,916 |
| 2025/05/13 | 370,277 | 403,675 | 357,691 | 395,295 | 4,973,251,182,515 | 47,996,806,414,932 |