イーサリアム(ETH/JPY)時系列

イーサリアム 現在値

現在値(3日 14:49 リアルタイムレート)
291,070-4,437(-1.50%)

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
2026/08/02 290,616 298,577 290,020 296,817 914,125,420,270 35,821,180,872,221
2026/08/01 292,869 294,903 286,766 290,218 769,768,789,339 35,021,992,077,674
2026/07/31 307,102 310,494 292,865 292,865 1,642,415,698,772 35,964,325,538,765
2026/07/30 311,686 311,686 307,110 307,110 1,318,719,461,823 37,783,639,366,872
2026/07/29 314,624 316,105 306,183 311,687 1,966,972,016,704 37,744,099,619,875
2026/07/28 309,655 315,548 304,171 314,614 1,879,591,579,621 37,950,219,827,132
2026/07/27 319,621 323,294 308,209 309,655 2,238,321,574,190 37,333,176,961,870
2026/07/26 306,939 321,343 306,800 319,697 1,087,708,196,131 38,627,533,847,890
2026/07/25 304,764 307,250 303,104 306,937 715,556,023,498 37,037,926,473,222
2026/07/24 307,552 312,284 302,587 304,764 1,483,856,018,935 36,781,622,852,502
2026/07/23 315,333 316,439 306,144 307,596 1,593,169,087,880 36,945,656,086,495
2026/07/22 314,658 318,908 311,124 315,373 1,762,581,220,442 38,077,622,834,456
2026/07/21 309,332 317,078 308,724 314,717 2,035,483,296,547 37,811,625,346,352
2026/07/20 304,121 311,283 299,220 309,346 1,957,174,787,700 37,337,891,437,925
2026/07/19 302,380 304,916 300,968 304,193 1,137,891,748,059 36,685,320,696,404
2026/07/18 299,098 302,821 298,350 302,376 772,458,805,409 36,494,354,124,016
2026/07/17 302,556 303,601 292,810 299,080 1,729,584,642,638 36,079,998,010,096
2026/07/16 310,694 312,432 301,461 302,506 1,849,731,978,935 36,443,902,377,204
2026/07/15 306,468 315,333 302,113 310,674 2,057,295,666,122 37,523,256,515,254
2026/07/14 288,053 307,247 287,812 306,440 2,247,193,197,500 37,037,414,527,847
2026/07/13 292,328 298,334 284,211 288,052 1,851,389,123,197 34,648,223,644,763
2026/07/12 288,987 296,568 287,705 292,475 980,414,215,999 35,230,738,867,419
2026/07/11 290,354 295,620 288,781 289,073 1,115,888,167,782 34,879,864,751,627
2026/07/10 283,245 292,762 282,027 290,319 1,531,396,313,592 35,189,004,881,109
2026/07/09 283,249 285,680 279,685 283,262 1,261,889,623,318 34,218,826,993,330
2026/07/08 287,125 289,427 278,433 283,277 1,641,554,407,655 34,147,024,087,095
2026/07/07 291,377 293,113 284,206 287,122 1,604,925,436,934 34,593,587,791,170
2026/07/06 287,884 296,528 280,717 291,358 2,744,414,368,839 35,026,415,537,056
2026/07/05 287,075 291,490 282,250 287,906 1,827,216,041,882 34,722,281,026,904
2026/07/04 283,478 291,226 281,378 287,074 1,304,466,591,004 34,648,610,827,011
2026/07/03 274,223 286,055 273,317 283,469 1,643,277,956,623 34,227,366,634,187
2026/07/02 261,540 276,759 259,445 274,092 2,200,634,642,436 33,317,348,607,233
2026/07/01 255,322 266,988 252,341 261,532 1,897,396,748,200 31,580,711,296,692
2026/06/30 260,725 260,952 251,581 255,265 1,560,919,581,934 30,678,604,193,210
2026/06/29 254,016 264,563 250,727 260,726 1,922,518,510,869 31,439,914,546,470
2026/06/28 254,209 256,417 250,563 254,079 1,007,987,096,585 30,648,109,854,574
2026/06/27 254,965 260,081 252,657 254,212 988,331,926,029 30,671,953,864,585
2026/06/26 253,165 257,094 244,365 255,026 2,471,153,049,139 30,786,834,457,826
2026/06/25 262,049 268,059 247,756 253,188 2,584,471,046,436 30,546,003,641,942
2026/06/24 269,116 272,805 251,006 262,075 2,272,094,139,440 31,592,025,913,771
2026/06/23 278,957 280,117 264,440 269,119 1,685,423,874,895 32,472,003,758,094
2026/06/22 275,193 287,603 275,175 278,965 2,193,041,395,246 33,637,845,654,314
2026/06/21 280,564 280,588 274,470 275,239 1,370,884,694,897 33,183,899,301,049
2026/06/20 275,990 281,842 274,670 280,558 1,253,909,781,988 33,859,601,741,408
2026/06/19 275,741 276,544 270,398 275,990 1,267,124,545,217 33,306,431,061,119
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