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(12日 01:19 リアルタイムレート)
1,314.94-23(-1.75%)

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
2026/03/10 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
2026/01/18 2,032.48 2,042.07 1,929.58 1,929.93 11,464,235,485 300,680,031,279
2026/01/17 2,018.80 2,082.54 2,010.22 2,032.48 9,927,653,897 315,391,399,681
2026/01/16 2,004.44 2,033.31 1,945.43 2,018.83 10,768,138,145 313,982,261,252
2026/01/15 2,091.91 2,091.95 1,975.26 2,004.70 11,648,065,737 310,649,851,258
2026/01/14 2,113.51 2,133.73 2,071.70 2,091.47 14,499,349,998 326,093,271,932
2026/01/13 1,935.06 2,140.42 1,935.06 2,113.43 14,633,016,220 325,316,673,418
2026/01/12 1,951.90 2,002.31 1,917.52 1,935.30 9,012,760,886 300,418,708,949
2026/01/11 1,979.01 1,988.98 1,932.34 1,952.34 7,426,713,939 302,249,037,876
2026/01/10 1,988.48 2,004.28 1,967.90 1,979.01 6,492,037,690 306,891,921,040