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(3日 08:39 リアルタイムレート)
1,097.61-28(-2.52%)
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 |
|---|---|---|---|---|---|---|
| 2026/11/01 | 1,117.23 | 1,132.15 | 1,115.26 | 1,124.79 | 3,987,589,338 | 178,644,049,609 |
| 2026/10/31 | 1,138.31 | 1,141.41 | 1,114.55 | 1,117.30 | 3,810,638,477 | 177,517,992,627 |
| 2026/10/30 | 1,118.23 | 1,139.91 | 1,079.07 | 1,137.83 | 7,196,129,546 | 181,112,883,300 |
| 2026/10/29 | 1,197.28 | 1,206.63 | 1,116.31 | 1,118.31 | 8,600,582,796 | 177,666,962,169 |
| 2026/10/28 | 1,207.36 | 1,216.61 | 1,185.68 | 1,196.95 | 6,063,808,755 | 190,380,887,861 |
| 2026/10/27 | 1,198.01 | 1,208.03 | 1,177.43 | 1,207.62 | 5,198,684,587 | 191,214,420,612 |
| 2026/10/26 | 1,174.63 | 1,203.48 | 1,159.72 | 1,198.04 | 6,364,503,727 | 189,437,420,298 |
| 2026/10/25 | 1,204.01 | 1,208.15 | 1,168.87 | 1,174.78 | 4,624,663,562 | 186,589,930,792 |
| 2026/10/24 | 1,215.68 | 1,221.07 | 1,165.69 | 1,204.01 | 5,124,774,575 | 191,204,956,509 |
| 2026/10/23 | 1,205.39 | 1,241.25 | 1,193.22 | 1,215.68 | 5,545,907,616 | 192,636,911,493 |
| 2026/10/22 | 1,277.32 | 1,283.64 | 1,196.64 | 1,204.69 | 6,934,721,013 | 193,379,615,122 |
| 2026/10/21 | 1,255.14 | 1,296.80 | 1,253.28 | 1,277.14 | 6,561,454,143 | 202,986,469,420 |
| 2026/10/20 | 1,232.51 | 1,261.68 | 1,215.94 | 1,255.26 | 6,456,609,677 | 199,657,797,496 |
| 2026/10/19 | 1,222.28 | 1,235.79 | 1,215.43 | 1,232.73 | 5,154,293,233 | 194,860,880,183 |
| 2026/10/18 | 1,231.13 | 1,235.50 | 1,176.41 | 1,222.58 | 5,519,711,087 | 194,369,300,422 |
| 2026/10/17 | 1,256.97 | 1,261.52 | 1,210.08 | 1,231.13 | 4,580,984,886 | 195,520,294,828 |
| 2026/10/16 | 1,265.55 | 1,280.34 | 1,236.29 | 1,256.97 | 6,608,513,402 | 199,742,003,520 |
| 2026/10/15 | 1,259.14 | 1,278.00 | 1,198.74 | 1,265.34 | 8,966,255,962 | 200,743,943,436 |
| 2026/10/14 | 1,284.60 | 1,296.60 | 1,252.87 | 1,258.55 | 5,998,637,681 | 200,349,474,113 |
| 2026/10/13 | 1,267.73 | 1,309.26 | 1,233.46 | 1,284.63 | 6,220,573,220 | 204,218,975,022 |
| 2026/10/12 | 1,342.67 | 1,351.91 | 1,267.36 | 1,267.53 | 6,550,393,422 | 200,814,215,105 |
| 2026/10/11 | 1,331.12 | 1,345.65 | 1,308.91 | 1,342.86 | 5,046,978,937 | 213,269,706,911 |
| 2026/10/10 | 1,324.75 | 1,346.37 | 1,312.51 | 1,331.12 | 7,592,637,875 | 211,276,454,703 |
| 2026/10/09 | 1,272.57 | 1,325.42 | 1,268.68 | 1,324.75 | 6,017,358,247 | 209,971,630,207 |
| 2026/10/08 | 1,340.86 | 1,348.04 | 1,223.37 | 1,272.56 | 9,711,600,880 | 202,027,365,578 |
| 2026/10/07 | 1,399.31 | 1,401.10 | 1,307.44 | 1,340.26 | 9,110,165,553 | 213,044,815,428 |
| 2026/10/06 | 1,421.98 | 1,422.00 | 1,389.39 | 1,398.95 | 7,365,522,612 | 221,544,191,955 |
| 2026/10/05 | 1,421.93 | 1,433.93 | 1,395.22 | 1,421.71 | 7,623,266,823 | 225,300,399,259 |
| 2026/10/04 | 1,397.22 | 1,424.72 | 1,388.26 | 1,421.97 | 5,587,242,641 | 225,321,511,882 |
| 2026/10/03 | 1,394.32 | 1,403.24 | 1,386.75 | 1,397.24 | 5,595,163,101 | 221,275,865,678 |
| 2026/10/02 | 1,400.87 | 1,446.72 | 1,346.04 | 1,394.32 | 10,977,984,465 | 220,945,813,512 |
| 2026/10/01 | 1,400.58 | 1,434.23 | 1,384.42 | 1,400.56 | 8,647,772,540 | 221,299,672,453 |
| 2026/09/30 | 1,430.78 | 1,458.78 | 1,384.19 | 1,400.09 | 11,881,048,394 | 221,566,522,378 |
| 2026/09/29 | 1,460.38 | 1,470.12 | 1,390.57 | 1,430.87 | 11,065,016,514 | 226,440,485,504 |
| 2026/09/28 | 1,511.38 | 1,518.57 | 1,414.04 | 1,460.15 | 11,653,083,656 | 231,306,670,286 |
| 2026/09/27 | 1,484.12 | 1,511.88 | 1,465.87 | 1,511.74 | 7,312,727,554 | 239,033,567,082 |
| 2026/09/26 | 1,493.33 | 1,513.94 | 1,461.76 | 1,484.12 | 9,763,594,684 | 234,943,746,318 |
| 2026/09/25 | 1,490.68 | 1,526.01 | 1,462.67 | 1,493.33 | 13,153,476,686 | 238,688,813,542 |
| 2026/09/24 | 1,381.98 | 1,648.15 | 1,369.75 | 1,490.44 | 35,542,581,677 | 235,087,175,482 |
| 2026/09/23 | 1,483.52 | 1,521.17 | 1,373.39 | 1,381.99 | 17,109,390,657 | 217,604,832,219 |
| 2026/09/22 | 1,397.13 | 1,492.43 | 1,346.01 | 1,483.75 | 16,060,693,371 | 234,644,444,007 |
| 2026/09/21 | 1,338.45 | 1,412.47 | 1,321.68 | 1,397.25 | 11,686,442,795 | 220,550,485,666 |
| 2026/09/20 | 1,343.72 | 1,372.50 | 1,290.19 | 1,339.06 | 8,016,488,794 | 211,632,329,302 |
| 2026/09/19 | 1,278.18 | 1,346.13 | 1,276.91 | 1,343.73 | 8,546,257,144 | 212,606,062,100 |
| 2026/09/18 | 1,172.53 | 1,289.01 | 1,166.38 | 1,278.18 | 8,978,093,033 | 201,293,457,485 |
| 2026/09/17 | 1,150.40 | 1,173.15 | 1,139.87 | 1,172.33 | 5,696,350,300 | 185,369,600,836 |
| 2026/09/16 | 1,116.90 | 1,151.21 | 1,100.29 | 1,150.60 | 5,265,790,406 | 181,098,906,926 |
| 2026/09/15 | 1,168.01 | 1,171.36 | 1,105.65 | 1,116.64 | 6,483,103,366 | 175,680,099,959 |
| 2026/09/14 | 1,139.47 | 1,197.66 | 1,139.45 | 1,168.13 | 5,249,556,648 | 183,555,536,196 |
| 2026/09/13 | 1,169.19 | 1,170.06 | 1,138.37 | 1,139.93 | 5,124,746,588 | 180,400,152,490 |
| 2026/09/12 | 1,171.06 | 1,195.37 | 1,166.41 | 1,169.19 | 3,980,733,843 | 184,910,580,525 |
| 2026/09/11 | 1,170.28 | 1,230.61 | 1,149.15 | 1,171.06 | 7,750,840,558 | 186,268,625,271 |
| 2026/09/10 | 1,231.32 | 1,231.64 | 1,170.64 | 1,170.64 | 7,000,636,361 | 183,963,229,501 |
| 2026/09/09 | 1,319.45 | 1,381.55 | 1,219.36 | 1,231.43 | 13,846,446,408 | 194,584,393,125 |
| 2026/09/08 | 1,216.35 | 1,364.98 | 1,214.78 | 1,319.55 | 14,376,152,504 | 209,127,378,479 |
| 2026/09/07 | 1,227.56 | 1,240.39 | 1,193.58 | 1,217.58 | 6,570,767,593 | 195,277,422,154 |
| 2026/09/06 | 1,211.95 | 1,228.28 | 1,195.95 | 1,227.31 | 5,454,732,012 | 194,542,197,710 |
| 2026/09/05 | 1,163.48 | 1,227.69 | 1,161.31 | 1,211.94 | 5,908,910,122 | 191,175,471,862 |
| 2026/09/04 | 1,181.12 | 1,203.26 | 1,141.91 | 1,163.48 | 5,663,593,476 | 183,177,597,867 |
| 2026/09/03 | 1,154.82 | 1,193.69 | 1,150.44 | 1,181.26 | 5,820,875,144 | 190,585,892,356 |