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(7日 07:49 リアルタイムレート)
1,460.21+41(+2.89%)
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 |
|---|---|---|---|---|---|---|
| 2026/05/05 | 1,365.13 | 1,427.92 | 1,365.09 | 1,421.68 | 10,553,360,821 | 221,933,022,072 |
| 2026/05/04 | 1,332.17 | 1,389.69 | 1,324.70 | 1,365.02 | 11,642,846,186 | 213,318,511,398 |
| 2026/05/03 | 1,338.88 | 1,339.31 | 1,322.74 | 1,331.72 | 6,454,562,587 | 208,775,204,370 |
| 2026/05/02 | 1,320.03 | 1,346.44 | 1,319.80 | 1,338.88 | 6,315,221,862 | 209,593,597,744 |
| 2026/05/01 | 1,308.71 | 1,333.56 | 1,308.64 | 1,320.03 | 7,641,878,309 | 206,514,975,136 |
| 2026/04/30 | 1,335.11 | 1,335.11 | 1,308.87 | 1,308.87 | 7,018,532,342 | 208,972,724,200 |
| 2026/04/29 | 1,339.33 | 1,373.52 | 1,310.21 | 1,335.20 | 9,470,161,770 | 208,149,206,205 |
| 2026/04/28 | 1,337.20 | 1,349.24 | 1,330.87 | 1,339.42 | 7,191,614,184 | 209,347,562,884 |
| 2026/04/27 | 1,361.04 | 1,373.35 | 1,317.16 | 1,337.22 | 8,639,073,636 | 209,526,121,170 |
| 2026/04/26 | 1,346.17 | 1,362.64 | 1,338.53 | 1,361.05 | 6,902,594,192 | 212,672,136,836 |
| 2026/04/25 | 1,359.97 | 1,366.54 | 1,340.05 | 1,346.17 | 6,205,826,735 | 210,594,754,207 |
| 2026/04/24 | 1,361.15 | 1,370.54 | 1,348.34 | 1,359.97 | 7,152,525,995 | 213,274,398,445 |
| 2026/04/23 | 1,349.13 | 1,362.51 | 1,333.21 | 1,361.17 | 7,759,361,265 | 212,560,191,413 |
| 2026/04/22 | 1,343.36 | 1,390.63 | 1,342.33 | 1,348.97 | 8,445,362,395 | 210,857,799,704 |
| 2026/04/21 | 1,333.94 | 1,355.86 | 1,323.89 | 1,343.47 | 7,584,015,471 | 209,417,009,718 |
| 2026/04/20 | 1,311.17 | 1,345.68 | 1,311.03 | 1,334.01 | 6,706,192,917 | 209,012,126,751 |
| 2026/04/19 | 1,350.30 | 1,351.56 | 1,304.51 | 1,311.33 | 8,466,241,872 | 204,364,294,836 |
| 2026/04/18 | 1,393.36 | 1,399.22 | 1,340.11 | 1,350.30 | 8,217,396,670 | 211,130,760,331 |
| 2026/04/17 | 1,392.93 | 1,409.35 | 1,360.23 | 1,393.36 | 10,898,141,716 | 218,623,918,147 |
| 2026/04/16 | 1,341.44 | 1,409.18 | 1,334.19 | 1,392.76 | 11,290,170,740 | 217,219,212,441 |
| 2026/04/15 | 1,320.90 | 1,356.30 | 1,315.30 | 1,341.44 | 7,226,390,325 | 209,676,802,229 |
| 2026/04/14 | 1,367.29 | 1,371.04 | 1,315.72 | 1,320.88 | 10,081,602,993 | 207,006,543,442 |
| 2026/04/13 | 1,298.70 | 1,367.33 | 1,298.65 | 1,367.27 | 9,119,629,763 | 214,315,600,097 |
| 2026/04/12 | 1,343.35 | 1,345.29 | 1,292.54 | 1,298.80 | 8,744,275,348 | 202,402,619,121 |
| 2026/04/11 | 1,353.04 | 1,363.34 | 1,320.45 | 1,343.35 | 8,366,275,505 | 209,920,088,371 |
| 2026/04/10 | 1,343.58 | 1,372.61 | 1,337.21 | 1,353.04 | 8,053,661,491 | 211,212,166,471 |
| 2026/04/09 | 1,335.78 | 1,364.37 | 1,327.76 | 1,343.79 | 7,713,954,133 | 209,345,240,519 |
| 2026/04/08 | 1,405.55 | 1,406.92 | 1,333.94 | 1,335.89 | 9,602,389,467 | 208,770,776,301 |
| 2026/04/07 | 1,345.32 | 1,417.90 | 1,295.38 | 1,406.14 | 11,926,770,857 | 220,916,247,792 |
| 2026/04/06 | 1,395.07 | 1,403.75 | 1,340.06 | 1,345.28 | 8,839,879,144 | 210,249,342,381 |
| 2026/04/05 | 1,378.64 | 1,407.73 | 1,344.38 | 1,395.00 | 11,407,779,194 | 217,721,326,095 |
| 2026/04/04 | 1,290.55 | 1,434.60 | 1,289.04 | 1,378.64 | 17,513,914,852 | 215,315,497,471 |
| 2026/04/03 | 1,255.74 | 1,306.36 | 1,251.55 | 1,290.55 | 7,173,127,842 | 201,328,921,683 |
| 2026/04/02 | 1,299.61 | 1,309.40 | 1,247.56 | 1,255.72 | 8,526,186,441 | 195,118,055,240 |
| 2026/04/01 | 1,296.70 | 1,322.38 | 1,290.01 | 1,299.50 | 7,243,832,619 | 202,753,264,522 |
| 2026/03/31 | 1,288.28 | 1,304.99 | 1,278.16 | 1,296.90 | 7,735,518,099 | 204,046,511,910 |
| 2026/03/30 | 1,270.34 | 1,337.07 | 1,270.32 | 1,288.35 | 9,209,856,906 | 201,598,708,436 |
| 2026/03/29 | 1,287.31 | 1,294.52 | 1,258.61 | 1,270.83 | 7,840,885,129 | 198,360,525,903 |
| 2026/03/28 | 1,296.67 | 1,317.98 | 1,287.05 | 1,287.31 | 6,852,075,436 | 200,940,699,232 |
| 2026/03/27 | 1,311.21 | 1,312.52 | 1,278.14 | 1,296.67 | 8,838,509,069 | 201,645,559,955 |
| 2026/03/26 | 1,381.89 | 1,385.67 | 1,302.89 | 1,311.03 | 8,882,966,959 | 204,195,401,773 |
| 2026/03/25 | 1,374.01 | 1,395.23 | 1,374.01 | 1,381.89 | 9,101,027,857 | 214,708,848,379 |
| 2026/03/24 | 1,359.68 | 1,381.79 | 1,330.02 | 1,374.20 | 9,232,222,832 | 214,083,967,640 |
| 2026/03/23 | 1,278.08 | 1,378.64 | 1,275.87 | 1,359.70 | 11,524,264,790 | 213,022,094,620 |
| 2026/03/22 | 1,302.97 | 1,316.87 | 1,269.35 | 1,278.46 | 8,454,786,134 | 199,489,423,694 |
| 2026/03/21 | 1,338.99 | 1,346.00 | 1,302.02 | 1,302.94 | 6,796,406,381 | 203,249,728,250 |
| 2026/03/20 | 1,317.52 | 1,345.99 | 1,317.52 | 1,338.99 | 7,621,842,111 | 207,145,244,318 |
| 2026/03/19 | 1,358.33 | 1,377.69 | 1,303.59 | 1,317.70 | 9,071,622,549 | 207,943,414,320 |
| 2026/03/18 | 1,408.37 | 1,421.18 | 1,327.75 | 1,358.12 | 9,994,120,784 | 210,634,215,471 |
| 2026/03/17 | 1,438.28 | 1,444.32 | 1,393.82 | 1,408.17 | 10,397,518,929 | 219,934,175,426 |
| 2026/03/16 | 1,350.38 | 1,467.18 | 1,348.11 | 1,438.13 | 17,653,810,850 | 224,867,664,693 |
| 2026/03/15 | 1,319.02 | 1,358.03 | 1,310.54 | 1,350.18 | 9,036,400,264 | 210,784,928,151 |
| 2026/03/14 | 1,355.74 | 1,358.85 | 1,308.32 | 1,319.02 | 8,462,474,105 | 205,636,282,096 |
| 2026/03/13 | 1,317.00 | 1,403.63 | 1,313.55 | 1,355.74 | 11,973,483,140 | 210,671,217,989 |
| 2026/03/12 | 1,317.93 | 1,322.49 | 1,291.60 | 1,317.08 | 8,265,576,048 | 205,097,006,547 |
| 2026/03/11 | 1,302.14 | 1,332.62 | 1,289.46 | 1,317.92 | 9,566,856,800 | 204,147,608,568 |
| 2026/03/10 | 1,287.68 | 1,344.33 | 1,287.68 | 1,302.04 | 10,525,147,396 | 202,639,862,897 |
| 2026/03/09 | 1,264.83 | 1,316.32 | 1,264.83 | 1,287.94 | 9,207,305,231 | 201,340,344,980 |
| 2026/03/08 | 1,280.54 | 1,289.97 | 1,249.82 | 1,264.48 | 9,266,230,469 | 196,315,152,385 |
| 2026/03/07 | 1,301.76 | 1,303.02 | 1,272.97 | 1,280.53 | 7,440,693,101 | 199,541,596,311 |