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(8日 02:29 リアルタイムレート)
2,796.06+628(+28.99%)

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
2025/11/06 2,256.14 2,256.14 2,144.43 2,223.88 16,813,335,240 345,551,972,278
2025/11/05 2,198.25 2,269.40 2,089.23 2,255.81 18,277,372,951 346,695,125,717
2025/11/04 2,313.14 2,359.87 2,091.38 2,197.96 30,122,899,180 340,431,539,636
2025/11/03 2,526.36 2,526.39 2,252.50 2,312.99 23,385,200,198 356,622,822,244
2025/11/02 2,513.85 2,565.97 2,454.68 2,526.91 12,945,877,413 388,937,105,040
2025/11/01 2,441.36 2,539.33 2,436.09 2,513.85 13,658,255,480 387,537,259,968
2025/10/31 2,369.48 2,485.41 2,368.09 2,441.36 14,654,940,045 376,124,954,831
2025/10/30 2,440.13 2,459.94 2,292.78 2,369.52 18,835,745,409 362,411,091,794
2025/10/29 2,414.49 2,509.15 2,406.79 2,440.37 15,703,796,673 373,654,357,041
2025/10/28 2,521.48 2,528.35 2,394.54 2,417.74 16,937,601,844 374,398,542,614
2025/10/27 2,547.32 2,585.67 2,503.75 2,521.67 16,202,579,899 389,491,081,405
2025/10/26 2,443.23 2,559.02 2,420.10 2,547.53 15,311,027,556 391,792,078,534
2025/10/25 2,443.43 2,453.49 2,418.80 2,443.14 8,357,894,076 376,382,583,895
2025/10/24 2,392.72 2,447.35 2,385.79 2,443.44 10,552,406,533 375,923,045,313
2025/10/23 2,347.28 2,429.64 2,345.93 2,392.61 11,291,409,840 367,049,270,855
2025/10/22 2,387.44 2,396.57 2,295.33 2,346.67 15,497,340,753 361,237,404,447
2025/10/21 2,414.02 2,522.76 2,343.78 2,388.14 19,289,221,913 365,136,101,911
2025/10/20 2,378.09 2,441.82 2,334.37 2,412.76 13,952,832,105 371,919,874,520
2025/10/19 2,329.41 2,405.91 2,285.42 2,377.53 15,163,566,987 365,407,438,204
2025/10/18 2,313.40 2,361.36 2,303.99 2,329.95 11,551,749,172 358,671,838,572
2025/10/17 2,372.43 2,397.41 2,201.92 2,313.40 19,938,727,484 355,039,964,679
2025/10/16 2,459.59 2,508.86 2,354.12 2,372.20 19,137,723,311 367,282,407,353
2025/10/15 2,562.26 2,595.93 2,449.50 2,459.38 17,208,166,095 380,369,480,814
2025/10/14 2,667.71 2,682.63 2,448.32 2,563.52 33,755,857,427 396,332,092,415
2025/10/13 2,545.86 2,711.87 2,515.20 2,666.83 31,803,101,697 409,517,958,486
2025/10/12 2,275.68 2,577.30 2,231.37 2,545.38 39,591,067,230 389,517,752,719
2025/10/11 2,173.56 2,351.39 2,105.83 2,275.68 74,735,651,377 350,167,786,544
2025/10/10 2,937.02 3,135.71 1,547.75 2,173.56 104,621,751,776 338,490,015,824
2025/10/09 2,999.36 3,001.04 2,861.34 2,936.69 19,136,369,908 450,928,315,337
2025/10/08 2,896.21 3,024.19 2,892.55 2,996.72 15,975,205,523 459,416,391,125
2025/10/07 3,007.34 3,024.10 2,870.87 2,895.54 22,770,469,181 440,531,733,865
2025/10/06 2,905.01 3,035.57 2,893.23 3,006.95 15,801,929,864 460,125,394,178
2025/10/05 2,868.26 2,988.67 2,868.26 2,905.37 18,805,491,226 440,419,497,118
2025/10/04 2,938.97 2,945.10 2,840.91 2,868.26 11,549,425,073 440,730,463,345
2025/10/03 2,951.09 2,978.72 2,874.44 2,938.97 17,553,743,131 451,410,410,891
2025/10/02 2,874.33 2,955.39 2,867.42 2,950.86 23,398,962,209 453,609,649,655
2025/10/01 2,728.77 2,877.07 2,680.56 2,873.63 19,897,720,523 444,657,536,225
2025/09/30 2,771.47 2,777.68 2,670.56 2,727.89 13,795,013,744 421,199,118,553
2025/09/29 2,769.49 2,781.51 2,701.72 2,771.08 14,041,964,517 428,300,806,616
2025/09/28 2,730.96 2,775.19 2,674.86 2,768.91 13,095,877,238 426,082,218,975
2025/09/27 2,753.53 2,753.61 2,701.95 2,730.96 9,310,581,444 419,763,896,220
2025/09/26 2,678.74 2,772.23 2,660.69 2,753.53 14,864,449,084 424,009,500,836
2025/09/25 2,769.45 2,775.81 2,641.88 2,679.24 20,224,902,788 408,641,400,404
2025/09/24 2,777.51 2,824.84 2,739.60 2,768.89 19,992,152,508 422,129,759,901
2025/09/23 2,763.69 2,822.40 2,728.20 2,777.94 14,322,623,645 427,128,477,132
2025/09/22 2,949.26 2,954.40 2,689.09 2,763.26 36,724,192,495 425,647,584,746
2025/09/21 2,986.99 3,004.16 2,935.67 2,949.30 16,954,106,095 452,480,569,708
2025/09/20 2,988.01 3,020.44 2,977.33 2,986.99 12,447,625,495 458,834,683,725
2025/09/19 3,106.93 3,135.78 2,968.84 2,988.01 20,983,368,184 459,010,178,016
2025/09/18 3,068.89 3,133.18 3,054.91 3,107.12 21,046,147,084 473,644,747,332
2025/09/17 3,005.63 3,086.75 2,957.48 3,068.74 24,938,136,360 469,746,470,955
2025/09/16 3,002.90 3,016.07 2,955.86 3,005.25 23,869,661,196 464,631,257,301
2025/09/15 3,124.44 3,155.97 2,977.43 3,002.80 26,805,896,921 461,905,512,464
2025/09/14 3,260.62 3,266.80 3,100.28 3,124.93 24,779,337,219 479,824,941,351
2025/09/13 3,249.40 3,322.89 3,224.01 3,263.42 28,564,643,954 500,483,209,927
2025/09/12 3,154.88 3,251.20 3,146.87 3,249.37 19,241,493,206 497,140,652,372
2025/09/11 3,086.15 3,180.92 3,079.31 3,154.73 19,670,029,494 484,609,915,649
2025/09/10 3,018.67 3,111.02 3,005.75 3,085.90 19,816,850,079 473,747,237,832
2025/09/09 3,059.04 3,108.48 2,999.88 3,019.36 19,240,389,450 463,180,280,477
2025/09/08 3,037.41 3,108.89 3,018.17 3,059.04 16,068,992,195 472,369,926,803