イーサリアム(ETH/JPY)時系列

イーサリアム 現在値

現在値(1日 07:50 リアルタイムレート)
355,144+3,202(+0.91%)

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
2026/10/29 372,114 375,026 352,120 355,025 2,971,319,648,947 43,374,651,173,563
2026/10/28 370,928 377,139 366,952 372,011 1,493,409,035,412 45,500,578,258,638
2026/10/27 365,518 372,716 362,040 371,008 1,460,332,618,160 45,180,547,381,971
2026/10/26 364,941 368,705 359,461 365,528 1,587,913,242,544 44,460,352,717,450
2026/10/25 369,567 371,443 362,803 364,991 955,611,966,805 44,592,213,677,196
2026/10/24 373,978 374,418 357,739 369,567 1,436,376,217,447 45,147,592,794,461
2026/10/23 373,515 378,223 368,764 373,978 1,551,063,145,735 45,586,688,003,141
2026/10/22 390,755 392,225 369,924 373,300 2,008,354,365,769 46,097,947,457,229
2026/10/21 387,296 398,694 385,113 390,701 2,100,813,558,567 47,771,078,407,863
2026/10/20 381,229 390,923 376,126 387,334 1,752,040,221,717 47,381,445,062,272
2026/10/19 380,110 386,545 377,514 381,297 1,362,924,487,901 46,351,271,331,222
2026/10/18 379,204 383,452 367,709 380,202 1,255,321,802,103 46,488,706,259,726
2026/10/17 382,384 385,241 372,229 379,204 934,735,799,676 46,320,424,540,810
2026/10/16 385,935 393,564 378,135 382,384 1,861,897,233,202 46,737,819,757,695
2026/10/15 382,026 389,380 366,009 385,870 2,938,386,238,129 47,089,073,855,053
2026/10/14 395,269 399,990 380,507 381,847 2,118,799,964,682 46,762,928,352,598
2026/10/13 387,511 400,888 381,462 395,277 1,978,710,007,017 48,339,162,022,107
2026/10/12 400,954 408,252 387,030 387,448 2,119,396,822,841 47,219,992,676,261
2026/10/11 396,350 404,507 395,035 401,011 1,311,196,639,908 48,997,226,816,310
2026/10/10 393,399 398,342 393,123 396,350 879,755,195,241 48,399,038,331,974
2026/10/09 390,696 398,021 389,855 393,399 1,429,759,149,065 47,974,766,690,769
2026/10/08 406,876 408,081 379,570 390,693 3,174,795,830,826 47,725,723,641,949
2026/10/07 427,014 427,708 401,390 406,688 3,179,179,302,962 49,750,493,070,543
2026/10/06 428,247 430,602 424,477 426,925 1,735,422,867,109 52,030,134,511,943
2026/10/05 430,132 431,981 423,490 428,166 1,940,942,241,902 52,221,356,328,333
2026/10/04 424,158 431,830 423,966 430,124 938,146,217,738 52,549,104,566,057
2026/10/03 421,175 424,512 420,699 424,143 777,214,915,365 51,790,386,706,156
2026/10/02 427,336 437,015 418,436 421,128 3,112,287,904,429 51,458,346,541,875
2026/10/01 422,873 430,540 422,873 427,210 2,165,659,268,734 52,052,422,137,140
2026/09/30 421,374 430,583 417,044 422,701 2,178,801,320,682 51,583,801,829,691
2026/09/29 423,087 432,373 417,177 421,413 2,408,800,174,590 51,425,401,218,052
2026/09/28 423,023 427,084 415,694 423,027 2,589,112,953,491 51,677,216,375,039
2026/09/27 423,938 428,136 420,820 423,115 1,268,656,999,391 51,596,027,037,982
2026/09/26 423,199 424,197 419,300 423,917 793,733,581,400 51,758,390,275,445
2026/09/25 426,849 432,106 421,724 423,198 2,102,538,610,754 52,170,565,172,347
2026/09/24 424,859 429,060 417,123 426,773 2,221,506,597,671 51,920,835,906,057
2026/09/23 433,454 439,370 417,447 424,901 2,771,192,865,930 51,600,081,223,080
2026/09/22 436,968 437,016 427,565 433,502 2,428,380,939,771 52,883,102,321,433
2026/09/21 414,897 441,606 414,897 436,980 4,161,945,860,220 53,209,596,878,432
2026/09/20 412,904 415,392 402,302 415,119 1,687,874,644,060 50,607,185,442,221
2026/09/19 409,679 417,250 408,311 412,896 1,570,009,574,064 50,399,794,518,282
2026/09/18 382,132 414,450 380,381 409,662 3,524,596,444,081 49,775,128,168,953
2026/09/17 377,031 386,270 376,802 382,054 1,825,531,430,626 46,608,141,142,589
2026/09/16 372,543 377,085 369,123 377,085 2,473,111,433,681 45,794,395,081,347
2026/09/15 388,264 389,939 365,721 372,467 3,130,874,999,164 45,214,561,556,597
2026/09/14 379,960 403,304 378,852 388,296 2,456,188,074,550 47,080,110,032,004
2026/09/13 387,922 388,062 374,733 380,176 1,481,053,887,820 46,418,854,908,192
2026/09/12 386,206 390,767 385,289 387,922 1,230,569,998,458 47,342,497,183,055
2026/09/11 376,456 408,591 376,270 386,200 4,296,027,604,348 47,405,607,760,103
2026/09/10 378,791 381,375 371,306 376,568 2,576,826,896,293 45,668,007,241,232
2026/09/09 381,321 387,493 375,132 378,820 2,295,020,426,826 46,196,839,140,960
2026/09/08 383,169 383,524 375,565 381,354 2,072,198,161,235 46,644,847,314,073
2026/09/07 392,797 395,836 380,709 383,564 2,018,681,431,289 47,480,664,044,254
2026/09/06 388,485 394,347 386,507 392,706 1,770,553,922,198 48,049,470,797,017
2026/09/05 383,785 390,236 382,138 388,471 1,195,740,553,721 47,303,382,116,930
2026/09/04 390,363 397,963 379,642 383,799 2,973,102,313,663 46,643,188,769,678
2026/09/03 380,028 393,134 376,215 390,410 2,929,503,580,215 48,626,226,688,332
2026/09/02 387,344 387,607 376,772 380,045 2,279,338,693,507 46,748,037,429,043
2026/09/01 394,038 397,144 382,016 387,315 2,256,491,892,050 46,612,589,340,511
2026/08/31 387,151 397,658 383,732 394,082 2,207,192,472,413 47,662,333,708,533