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(23日 11:49 リアルタイムレート)
1,305.12-5(-0.41%)
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 |
|---|---|---|---|---|---|---|
| 2026/03/19 | 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 |
| 2026/03/06 | 1,362.97 | 1,372.61 | 1,284.01 | 1,301.76 | 9,972,078,408 | 202,510,841,093 |
| 2026/03/05 | 1,389.12 | 1,404.22 | 1,346.39 | 1,362.38 | 11,586,054,204 | 211,533,503,182 |
| 2026/03/04 | 1,341.33 | 1,413.80 | 1,318.95 | 1,389.26 | 13,185,637,076 | 217,441,640,291 |
| 2026/03/03 | 1,371.06 | 1,373.59 | 1,316.48 | 1,341.35 | 10,527,065,426 | 208,264,620,386 |
| 2026/03/02 | 1,328.51 | 1,410.33 | 1,328.51 | 1,370.97 | 11,221,863,554 | 212,676,315,501 |
| 2026/03/01 | 1,353.81 | 1,387.11 | 1,299.04 | 1,328.57 | 10,598,734,701 | 206,106,862,071 |
| 2026/02/28 | 1,348.99 | 1,361.58 | 1,270.58 | 1,353.77 | 12,194,204,453 | 210,827,524,570 |
| 2026/02/27 | 1,381.63 | 1,416.20 | 1,330.23 | 1,349.00 | 11,575,509,175 | 209,780,020,218 |
| 2026/02/26 | 1,425.25 | 1,441.08 | 1,358.14 | 1,381.77 | 12,353,101,115 | 215,562,819,653 |
| 2026/02/25 | 1,293.39 | 1,500.16 | 1,289.86 | 1,425.26 | 14,810,620,657 | 221,479,719,976 |
| 2026/02/24 | 1,292.06 | 1,313.85 | 1,265.23 | 1,292.93 | 9,920,486,671 | 199,732,815,238 |
| 2026/02/23 | 1,314.85 | 1,319.85 | 1,255.53 | 1,291.74 | 11,816,127,690 | 200,698,120,412 |
| 2026/02/22 | 1,400.53 | 1,401.09 | 1,313.15 | 1,315.19 | 9,828,890,428 | 205,471,604,302 |
| 2026/02/21 | 1,357.90 | 1,513.25 | 1,347.95 | 1,400.50 | 21,776,078,212 | 218,000,117,362 |
| 2026/02/20 | 1,282.90 | 1,357.98 | 1,275.73 | 1,357.90 | 10,055,075,607 | 211,572,037,183 |
| 2026/02/19 | 1,304.43 | 1,312.19 | 1,267.70 | 1,282.63 | 8,111,885,579 | 198,963,626,747 |
| 2026/02/18 | 1,329.60 | 1,348.89 | 1,299.10 | 1,305.02 | 7,537,237,129 | 200,911,757,178 |
| 2026/02/17 | 1,355.83 | 1,355.83 | 1,318.92 | 1,330.22 | 8,063,134,349 | 207,417,927,560 |
| 2026/02/16 | 1,333.47 | 1,361.26 | 1,321.97 | 1,356.73 | 8,735,284,631 | 209,874,791,781 |
| 2026/02/15 | 1,374.29 | 1,395.80 | 1,314.26 | 1,333.59 | 10,585,235,447 | 207,273,556,905 |
| 2026/02/14 | 1,301.90 | 1,381.40 | 1,301.89 | 1,374.29 | 11,430,262,583 | 213,762,642,831 |
| 2026/02/13 | 1,259.16 | 1,309.54 | 1,242.44 | 1,301.90 | 10,263,511,141 | 202,580,234,297 |
| 2026/02/12 | 1,245.79 | 1,285.70 | 1,223.92 | 1,259.77 | 11,704,947,987 | 196,427,857,588 |
| 2026/02/11 | 1,287.11 | 1,287.92 | 1,225.97 | 1,245.89 | 11,368,357,799 | 195,270,624,217 |
| 2026/02/10 | 1,340.92 | 1,343.04 | 1,275.99 | 1,286.91 | 9,294,459,878 | 202,231,670,754 |
| 2026/02/09 | 1,348.16 | 1,355.58 | 1,288.55 | 1,340.86 | 10,315,471,909 | 209,973,725,319 |
| 2026/02/08 | 1,380.74 | 1,380.78 | 1,336.95 | 1,348.20 | 9,265,307,077 | 209,502,007,587 |
| 2026/02/07 | 1,389.21 | 1,396.30 | 1,334.16 | 1,380.74 | 14,554,645,143 | 214,623,921,613 |
| 2026/02/06 | 1,260.12 | 1,409.67 | 1,151.62 | 1,389.21 | 25,408,373,748 | 215,381,835,921 |
| 2026/02/05 | 1,464.62 | 1,473.83 | 1,245.70 | 1,259.66 | 26,693,453,771 | 195,968,196,978 |
| 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 |