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 06:09 リアルタイムレート)
2,082.70+1(+0.05%)

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
2025/12/04 2,203.62 2,216.31 2,105.93 2,132.40 9,401,584,681 329,549,665,548
2025/12/03 2,117.89 2,220.35 2,110.61 2,203.54 12,697,800,063 342,055,116,900
2025/12/02 2,017.78 2,166.49 2,005.48 2,118.44 12,656,247,231 326,918,251,132
2025/12/01 2,142.09 2,142.25 1,970.13 2,017.50 17,341,549,977 312,545,287,248
2025/11/30 2,144.00 2,190.68 2,132.81 2,142.25 9,619,393,533 331,570,108,058
2025/11/29 2,156.54 2,170.04 2,121.93 2,144.00 9,195,950,597 331,298,230,907
2025/11/28 2,170.41 2,198.55 2,127.95 2,156.54 12,363,637,497 333,480,068,018
2025/11/27 2,208.17 2,214.04 2,157.28 2,170.24 11,600,247,762 335,170,068,941
2025/11/26 2,211.04 2,212.06 2,144.30 2,208.70 15,395,166,059 341,059,382,265
2025/11/25 2,221.79 2,222.55 2,141.91 2,211.01 13,015,359,616 343,108,566,270
2025/11/24 2,124.13 2,245.96 2,108.30 2,222.00 14,964,442,367 342,693,402,622
2025/11/23 2,111.12 2,164.35 2,105.36 2,124.10 12,887,977,803 327,424,394,810
2025/11/22 2,115.93 2,152.80 2,069.26 2,111.12 14,987,339,763 326,023,949,746
2025/11/21 2,121.95 2,149.57 2,026.53 2,115.93 24,127,622,414 328,833,309,225
2025/11/20 2,227.69 2,268.54 2,108.64 2,120.85 18,456,865,262 326,832,470,063
2025/11/19 2,278.17 2,278.17 2,139.83 2,227.92 16,960,813,887 340,731,501,893
2025/11/18 2,215.75 2,308.52 2,189.45 2,278.37 18,089,388,955 351,132,981,720
2025/11/17 2,287.38 2,336.90 2,187.30 2,215.11 20,649,851,411 340,518,221,887
2025/11/16 2,364.25 2,364.25 2,207.15 2,288.00 19,073,588,109 352,955,136,189
2025/11/15 2,271.75 2,434.51 2,271.75 2,364.31 21,652,241,060 364,900,173,112
2025/11/14 2,334.14 2,339.56 2,241.60 2,271.75 20,667,130,713 350,800,754,657
2025/11/13 2,365.22 2,441.34 2,278.63 2,334.50 18,582,647,623 360,356,922,500
2025/11/12 2,407.81 2,487.86 2,338.14 2,365.27 17,878,868,623 363,482,448,482
2025/11/11 2,538.75 2,583.48 2,404.83 2,408.19 20,118,593,437 371,661,548,126
2025/11/10 2,485.40 2,570.70 2,465.09 2,538.05 30,273,299,702 390,845,306,800
2025/11/09 2,519.06 2,522.73 2,429.31 2,485.01 29,107,889,040 382,688,831,495
2025/11/08 2,734.81 2,814.92 2,471.42 2,519.06 44,120,941,374 388,560,222,252
2025/11/07 2,223.94 2,871.51 2,223.79 2,735.12 95,230,722,495 420,153,458,004
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