[PR]AI予測アプリ
株価ニュース速報
新NISA生涯保有
月別高配当
押し目
銘柄検索

※札証、名証、福証へ上場している銘柄は非対応

イーサリアム(ETH/JPY)時系列

イーサリアム 現在値

現在値(30日 00:39 リアルタイムレート)
544,532+3,915(+0.72%)

イーサリアム(ETH/USD)　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
2024/11/27 509,140 557,067 504,962 553,177 6,641,112,299,198 67,413,068,185,201
2024/11/26 526,972 533,072 499,593 509,240 6,161,156,554,360 61,848,858,837,552
2024/11/25 518,766 547,291 508,797 526,918 7,947,356,743,837 63,385,132,773,012
2024/11/24 525,754 534,235 508,947 518,607 4,318,308,064,182 62,689,133,155,188
2024/11/23 515,655 541,590 513,490 525,634 6,010,712,754,347 63,323,536,004,697
2024/11/22 517,996 529,039 503,646 515,648 5,668,438,426,901 61,842,917,791,213
2024/11/21 477,112 523,706 470,657 518,263 8,016,815,708,020 62,845,606,351,892
2024/11/20 481,218 492,081 470,897 476,963 4,607,130,424,827 57,223,729,716,284
2024/11/19 495,838 497,964 474,761 481,375 4,609,272,525,078 57,903,638,179,761
2024/11/18 475,518 498,310 473,190 495,777 5,480,016,127,855 59,718,409,112,613
2024/11/17 483,579 487,722 469,062 475,210 4,375,114,903,159 57,163,577,987,194
2024/11/16 476,891 496,664 474,316 483,574 4,113,443,518,767 58,237,644,110,068
2024/11/15 478,851 489,928 468,230 478,908 5,118,140,450,665 58,484,393,905,724
2024/11/14 496,095 505,785 474,161 478,337 5,554,266,719,276 57,282,884,801,996
2024/11/13 501,720 517,713 484,054 496,145 8,042,598,155,637 59,450,029,938,477
2024/11/12 518,122 530,196 495,687 501,954 8,701,908,186,907 59,979,616,302,341
2024/11/11 488,001 520,373 477,477 518,069 8,473,321,870,240 62,145,643,853,501
2024/11/10 477,921 496,245 469,296 487,881 7,238,706,256,690 58,661,511,560,788
2024/11/09 452,403 481,835 451,547 477,985 4,460,239,894,556 57,574,643,261,626
2024/11/08 443,386 455,716 442,531 452,328 4,946,404,552,809 54,631,532,744,005
2024/11/07 420,363 446,319 417,650 443,415 5,455,494,997,704 53,808,460,056,879
2024/11/06 367,198 424,052 367,088 420,607 6,349,135,263,967 49,720,150,844,279
2024/11/05 364,911 376,341 362,660 367,279 2,724,089,911,823 44,409,023,919,202
2024/11/04 374,132 377,728 359,020 364,931 2,606,362,651,664 43,967,857,272,393
2024/11/03 381,200 381,864 368,835 373,921 2,397,561,989,445 45,256,449,509,684
2024/11/02 384,431 385,984 378,271 381,196 1,475,077,974,640 45,900,568,296,361
2024/11/01 382,168 394,518 375,572 384,381 3,070,785,728,322 45,949,586,096,724
2024/10/31 407,160 409,372 380,245 381,977 3,027,850,144,801 46,417,358,475,227
2024/10/30 404,299 416,252 398,621 407,249 3,430,830,028,963 49,041,355,454,684
2024/10/29 392,882 411,529 391,814 404,480 3,397,657,156,639 48,636,570,963,319
2024/10/28 383,325 396,552 379,568 393,101 2,902,464,072,469 47,259,543,552,678
2024/10/27 377,657 385,423 374,967 383,314 1,492,611,448,022 45,947,173,619,950
2024/10/26 370,974 381,204 369,666 377,606 2,070,634,685,563 45,469,646,563,357
2024/10/25 384,590 389,690 362,659 370,956 3,423,391,288,368 44,539,800,135,400
2024/10/24 385,405 389,976 380,382 384,596 2,463,161,074,748 46,600,583,231,581
2024/10/23 395,977 396,637 375,391 383,103 2,701,772,511,119 45,654,609,233,882
2024/10/22 401,511 402,265 393,697 395,987 2,340,977,042,715 47,514,686,488,367
2024/10/21 410,855 413,589 399,690 401,556 2,592,408,376,029 48,010,719,339,871
2024/10/20 396,052 412,395 394,166 410,687 2,177,036,616,083 49,438,218,563,995
2024/10/19 394,942 397,990 393,472 396,014 1,279,525,056,281 47,675,397,218,221
2024/10/18 390,931 399,831 389,497 394,952 2,557,924,296,853 47,725,962,894,916
2024/10/17 390,580 395,858 387,145 391,054 2,266,228,873,066 46,906,000,349,875
2024/10/16 388,526 394,428 386,514 390,689 2,536,344,157,329 46,866,034,534,237
2024/10/15 393,617 400,553 378,815 388,904 3,294,406,076,016 46,971,172,947,818
2024/10/14 368,020 397,282 364,610 393,612 3,196,724,791,941 47,201,284,830,397
2024/10/13 369,311 370,446 363,486 368,024 1,370,382,542,582 44,299,637,025,442
2024/10/12 363,345 371,058 363,000 369,311 1,397,624,480,871 44,458,472,679,076
2024/10/11 354,381 368,371 353,635 363,345 2,005,196,213,231 43,601,827,530,154
2024/10/10 353,269 359,138 346,645 354,462 2,286,405,122,516 42,808,009,170,031
2024/10/09 361,439 366,353 350,999 353,273 2,215,301,158,297 42,233,795,172,067
2024/10/08 358,700 365,255 355,953 361,525 2,083,404,310,683 43,498,561,094,077
2024/10/07 363,247 373,489 355,967 358,436 2,592,515,862,383 43,405,386,850,898
2024/10/06 359,250 365,362 357,996 363,169 1,258,018,700,802 43,682,624,468,548
2024/10/05 359,027 360,911 355,578 359,265 1,212,142,773,602 43,230,265,241,918
2024/10/04 344,926 363,420 343,631 359,020 2,184,184,211,762 42,670,522,227,123
2024/10/03 346,542 352,747 338,834 344,898 2,644,826,618,859 41,440,728,944,754
2024/10/02 352,002 359,773 344,563 346,445 2,896,115,416,469 40,922,976,193,737
2024/10/01 373,997 383,874 346,762 351,899 3,660,912,201,245 42,347,993,912,977
2024/09/30 379,750 379,809 370,343 373,602 2,545,635,913,334 44,743,201,312,630
2024/09/29 380,641 381,468 374,664 380,095 1,581,658,418,129 45,502,580,348,420