イーサリアムクラシック(ETC/JPY)時系列

イーサリアムクラシック 現在値

現在値(6日 03:59 リアルタイムレート)
1,325.39-147(-9.96%)

イーサリアムクラシック(ETC/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
2026/02/04 1,484.46 1,527.76 1,436.02 1,464.64 14,353,607,698 226,005,575,159
2026/02/03 1,526.15 1,541.51 1,431.84 1,484.36 13,629,159,422 230,173,708,465
2026/02/02 1,476.96 1,540.47 1,426.21 1,526.57 13,071,996,865 236,737,447,755
2026/02/01 1,509.14 1,532.56 1,451.87 1,477.07 13,075,360,778 228,765,000,187
2026/01/31 1,636.88 1,643.37 1,455.47 1,509.14 21,119,473,677 234,444,997,060
2026/01/30 1,651.53 1,665.24 1,611.46 1,636.88 14,890,633,576 251,643,580,004
2026/01/29 1,765.86 1,767.15 1,620.70 1,651.62 13,448,911,678 256,423,494,267
2026/01/28 1,763.81 1,767.36 1,751.97 1,767.36 8,844,686,975 273,186,582,025
2026/01/27 1,757.93 1,766.65 1,717.24 1,763.14 9,561,614,387 277,311,322,135
2026/01/26 1,725.56 1,768.86 1,721.20 1,757.85 9,312,761,494 274,334,066,495
2026/01/25 1,802.48 1,803.88 1,701.45 1,726.12 10,808,298,941 268,869,171,051
2026/01/24 1,815.11 1,821.55 1,797.04 1,802.51 6,490,963,288 279,866,152,616
2026/01/23 1,831.98 1,846.56 1,815.11 1,815.11 9,162,539,479 286,822,174,787
2026/01/22 1,845.89 1,868.47 1,809.67 1,832.35 10,283,482,935 284,336,630,869
2026/01/21 1,821.50 1,881.55 1,794.51 1,845.73 11,850,627,379 285,965,690,219
2026/01/20 1,902.02 1,906.81 1,808.74 1,821.00 11,646,478,595 282,715,897,234
2026/01/19 1,929.80 1,929.84 1,827.79 1,902.22 17,003,219,521 294,038,913,785
2026/01/18 2,032.48 2,042.07 1,929.58 1,929.93 11,464,235,485 300,680,031,279
2026/01/17 2,018.80 2,082.54 2,010.22 2,032.48 9,927,653,897 315,391,399,681
2026/01/16 2,004.44 2,033.31 1,945.43 2,018.83 10,768,138,145 313,982,261,252
2026/01/15 2,091.91 2,091.95 1,975.26 2,004.70 11,648,065,737 310,649,851,258
2026/01/14 2,113.51 2,133.73 2,071.70 2,091.47 14,499,349,998 326,093,271,932
2026/01/13 1,935.06 2,140.42 1,935.06 2,113.43 14,633,016,220 325,316,673,418
2026/01/12 1,951.90 2,002.31 1,917.52 1,935.30 9,012,760,886 300,418,708,949
2026/01/11 1,979.01 1,988.98 1,932.34 1,952.34 7,426,713,939 302,249,037,876
2026/01/10 1,988.48 2,004.28 1,967.90 1,979.01 6,492,037,690 306,891,921,040
2026/01/09 1,977.65 2,038.53 1,970.34 1,988.48 8,534,916,948 306,351,331,757
2026/01/08 2,016.74 2,030.26 1,938.05 1,978.08 9,298,286,543 306,292,272,768
2026/01/07 2,093.43 2,093.47 1,991.81 2,017.25 9,580,234,046 312,602,866,670
2026/01/06 2,087.10 2,113.45 2,006.02 2,093.61 13,111,883,406 324,415,135,441
2026/01/05 2,009.90 2,096.16 2,006.62 2,087.31 15,157,507,006 324,322,186,041
2026/01/04 1,970.80 2,024.73 1,970.16 2,009.51 10,413,552,397 311,108,895,598
2026/01/03 1,960.34 1,986.97 1,926.04 1,970.80 9,560,415,571 305,419,238,691
2026/01/02 1,887.05 1,972.93 1,864.55 1,960.34 12,561,460,388 303,676,891,414
2026/01/01 1,797.73 1,898.98 1,795.65 1,887.54 11,485,503,279 292,663,029,245
2025/12/31 1,855.65 1,865.21 1,776.49 1,797.73 10,134,207,026 277,726,598,470
2025/12/30 1,858.84 1,876.62 1,848.29 1,855.88 10,250,145,212 286,747,561,819
2025/12/29 1,906.03 1,950.91 1,852.41 1,859.48 10,890,218,375 288,874,922,819
2025/12/28 1,911.84 1,921.30 1,881.99 1,905.50 9,007,080,079 295,396,622,832
2025/12/27 1,833.54 1,911.82 1,825.67 1,911.82 9,128,133,453 296,144,533,271
2025/12/26 1,820.80 1,874.33 1,812.42 1,833.54 9,835,393,212 283,128,258,423
2025/12/25 1,873.77 1,891.15 1,818.60 1,820.28 8,464,478,580 281,776,064,304
2025/12/24 1,884.22 1,885.84 1,841.36 1,873.77 7,670,930,902 290,480,049,124
2025/12/23 1,923.41 1,928.79 1,864.20 1,884.92 9,109,949,133 293,148,848,076
2025/12/22 1,923.33 1,960.20 1,901.59 1,922.49 10,151,987,193 299,130,635,950
2025/12/21 1,950.89 1,956.59 1,893.16 1,924.14 8,221,837,589 297,980,348,190
2025/12/20 1,947.63 1,984.62 1,940.36 1,950.67 8,043,067,135 302,011,144,790
2025/12/19 1,808.36 1,965.21 1,797.66 1,947.63 12,852,230,239 297,307,636,351
2025/12/18 1,872.88 1,925.40 1,787.96 1,808.52 14,114,923,712 279,722,411,640
2025/12/17 1,961.92 1,984.75 1,858.41 1,872.89 14,435,910,171 288,510,502,337
2025/12/16 1,914.22 1,999.54 1,874.73 1,962.05 13,931,695,038 304,117,202,297
2025/12/15 1,993.83 2,049.88 1,884.57 1,913.98 14,209,888,891 297,780,800,525
2025/12/14 2,055.51 2,059.25 1,980.90 1,993.39 8,549,424,341 308,260,392,765
2025/12/13 2,014.38 2,062.54 2,014.26 2,055.51 7,373,951,422 318,003,427,581
2025/12/12 2,060.49 2,074.61 1,978.81 2,014.38 11,546,423,813 311,114,437,925
2025/12/11 2,132.17 2,132.17 2,012.99 2,061.19 12,631,666,561 319,229,659,426
2025/12/10 2,177.18 2,217.35 2,126.59 2,131.96 13,515,155,602 332,003,576,930
2025/12/09 2,095.04 2,229.71 2,066.71 2,177.53 12,470,321,395 334,645,464,378
2025/12/08 2,037.33 2,111.16 2,027.96 2,095.69 10,219,870,053 322,865,677,383
2025/12/07 2,069.73 2,089.68 1,993.81 2,037.77 10,435,833,728 315,127,341,882