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(22日 04:19 リアルタイムレート)
2,481.76+69(+2.86%)
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 |
|---|---|---|---|---|---|---|
| 2025/10/20 | 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 |
| 2025/09/07 | 2,978.91 | 3,050.45 | 2,978.87 | 3,038.98 | 12,141,472,729 | 463,153,641,544 |
| 2025/09/06 | 3,002.07 | 3,011.44 | 2,959.07 | 2,978.30 | 11,035,536,780 | 457,008,055,592 |
| 2025/09/05 | 2,999.25 | 3,082.47 | 2,998.17 | 3,002.07 | 19,547,461,023 | 463,708,800,772 |
| 2025/09/04 | 3,083.55 | 3,097.82 | 2,977.78 | 2,998.03 | 15,968,753,808 | 458,663,672,855 |
| 2025/09/03 | 3,090.53 | 3,134.31 | 3,071.33 | 3,083.72 | 15,231,010,542 | 474,885,664,681 |
| 2025/09/02 | 3,013.39 | 3,089.08 | 3,013.39 | 3,089.08 | 17,780,349,853 | 469,221,800,362 |
| 2025/09/01 | 3,044.72 | 3,124.50 | 2,966.47 | 3,012.78 | 22,890,531,021 | 462,211,198,403 |
| 2025/08/31 | 3,079.97 | 3,118.04 | 3,044.89 | 3,044.91 | 14,313,781,508 | 466,566,790,617 |
| 2025/08/30 | 3,078.90 | 3,100.72 | 3,030.70 | 3,079.97 | 12,343,917,689 | 472,295,743,287 |
| 2025/08/29 | 3,183.70 | 3,188.98 | 3,020.84 | 3,078.90 | 23,362,518,528 | 471,317,892,249 |
| 2025/08/28 | 3,164.27 | 3,231.76 | 3,154.46 | 3,183.56 | 19,447,775,400 | 489,736,182,453 |
| 2025/08/27 | 3,197.86 | 3,239.79 | 3,156.83 | 3,163.49 | 22,578,380,444 | 485,503,879,430 |
| 2025/08/26 | 3,117.55 | 3,217.40 | 3,096.88 | 3,197.63 | 31,502,095,036 | 491,253,345,619 |
| 2025/08/25 | 3,423.76 | 3,437.28 | 3,094.14 | 3,118.23 | 40,932,225,959 | 476,024,318,510 |
| 2025/08/24 | 3,556.51 | 3,581.66 | 3,375.64 | 3,423.58 | 42,879,222,185 | 523,573,047,561 |
| 2025/08/23 | 3,597.89 | 3,636.03 | 3,495.06 | 3,556.54 | 38,083,818,780 | 545,012,996,133 |
| 2025/08/22 | 3,116.18 | 3,717.00 | 3,056.79 | 3,597.74 | 87,464,957,908 | 556,592,973,347 |