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(19日 11:18 リアルタイムレート)
1,301.62+110(+9.26%)
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 |
|---|---|---|---|---|---|---|
| 2026/09/17 | 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 |
| 2026/09/02 | 1,160.52 | 1,170.47 | 1,143.86 | 1,154.91 | 4,302,964,873 | 184,006,348,895 |
| 2026/09/01 | 1,163.75 | 1,180.68 | 1,152.81 | 1,160.42 | 4,566,910,159 | 182,883,139,234 |
| 2026/08/31 | 1,150.26 | 1,176.63 | 1,139.05 | 1,163.75 | 4,698,073,049 | 184,321,533,798 |
| 2026/08/30 | 1,204.81 | 1,204.95 | 1,140.16 | 1,150.33 | 4,942,276,086 | 181,717,828,293 |
| 2026/08/29 | 1,202.32 | 1,213.46 | 1,194.56 | 1,204.81 | 3,687,193,782 | 190,362,680,429 |
| 2026/08/28 | 1,250.10 | 1,260.95 | 1,186.93 | 1,202.29 | 5,879,719,292 | 189,042,216,647 |
| 2026/08/27 | 1,256.29 | 1,270.36 | 1,239.04 | 1,250.20 | 6,392,138,222 | 197,416,785,009 |
| 2026/08/26 | 1,219.68 | 1,256.42 | 1,197.29 | 1,256.42 | 6,740,448,448 | 198,412,398,528 |
| 2026/08/25 | 1,233.07 | 1,288.57 | 1,202.83 | 1,219.93 | 9,742,503,913 | 192,559,040,872 |
| 2026/08/24 | 1,262.66 | 1,263.51 | 1,219.28 | 1,233.05 | 8,573,185,107 | 194,453,052,900 |
| 2026/08/23 | 1,255.65 | 1,274.15 | 1,214.67 | 1,263.13 | 9,893,796,770 | 199,531,931,027 |
| 2026/08/22 | 1,322.79 | 1,437.61 | 1,225.34 | 1,255.64 | 23,095,480,804 | 198,301,677,110 |
| 2026/08/21 | 1,105.98 | 1,322.85 | 1,103.90 | 1,322.85 | 12,356,057,320 | 208,782,237,076 |
| 2026/08/20 | 1,034.10 | 1,106.58 | 1,029.78 | 1,106.31 | 7,232,694,840 | 173,959,764,366 |
| 2026/08/19 | 969.52 | 1,056.10 | 964.77 | 1,034.04 | 5,814,565,959 | 164,613,310,554 |
| 2026/08/18 | 986.08 | 986.23 | 961.18 | 969.63 | 4,034,458,885 | 152,865,530,974 |
| 2026/08/17 | 971.18 | 989.46 | 971.17 | 986.13 | 3,514,811,456 | 155,573,194,356 |
| 2026/08/16 | 989.41 | 990.72 | 963.73 | 971.33 | 3,218,340,405 | 153,392,925,278 |
| 2026/08/15 | 987.79 | 1,000.51 | 987.79 | 989.41 | 3,153,386,661 | 156,183,830,129 |
| 2026/08/14 | 994.35 | 995.56 | 971.92 | 987.82 | 3,799,133,436 | 156,046,625,575 |
| 2026/08/13 | 993.27 | 1,004.64 | 987.52 | 994.43 | 3,636,944,506 | 156,840,471,753 |
| 2026/08/12 | 1,015.50 | 1,031.82 | 984.29 | 993.41 | 4,469,044,658 | 156,706,810,562 |
| 2026/08/11 | 1,016.62 | 1,024.03 | 1,001.59 | 1,015.56 | 4,191,296,949 | 160,139,528,544 |
| 2026/08/10 | 1,013.60 | 1,034.44 | 1,013.60 | 1,016.98 | 4,080,649,188 | 159,172,179,157 |
| 2026/08/09 | 1,027.25 | 1,029.53 | 1,013.18 | 1,013.40 | 3,807,116,908 | 159,831,234,484 |
| 2026/08/08 | 1,021.89 | 1,037.53 | 1,019.09 | 1,027.25 | 3,698,014,702 | 162,082,328,521 |
| 2026/08/07 | 1,028.01 | 1,034.66 | 1,016.44 | 1,021.90 | 4,311,144,802 | 161,856,764,046 |
| 2026/08/06 | 1,027.02 | 1,042.18 | 998.24 | 1,027.80 | 5,248,199,004 | 161,349,663,955 |
| 2026/08/05 | 1,037.85 | 1,037.93 | 1,013.75 | 1,026.97 | 4,891,955,170 | 162,108,417,780 |
| 2026/08/04 | 1,038.36 | 1,045.70 | 1,033.30 | 1,038.22 | 8,189,787,227 | 163,545,016,116 |
| 2026/08/03 | 1,042.83 | 1,042.83 | 1,016.58 | 1,038.92 | 4,751,283,987 | 163,822,152,205 |
| 2026/08/02 | 1,025.88 | 1,046.03 | 1,025.88 | 1,043.40 | 4,374,094,658 | 164,543,988,459 |
| 2026/08/01 | 1,038.75 | 1,058.00 | 1,012.41 | 1,024.48 | 4,679,773,428 | 161,558,968,180 |
| 2026/07/31 | 1,083.91 | 1,089.67 | 1,038.75 | 1,038.75 | 4,431,677,929 | 166,683,531,723 |
| 2026/07/30 | 1,089.85 | 1,111.76 | 1,083.81 | 1,083.81 | 4,365,998,141 | 174,249,401,833 |
| 2026/07/29 | 1,104.49 | 1,107.38 | 1,077.10 | 1,089.88 | 4,836,132,941 | 172,434,743,742 |
| 2026/07/28 | 1,112.23 | 1,113.30 | 1,091.06 | 1,104.47 | 4,975,466,927 | 174,053,208,193 |
| 2026/07/27 | 1,160.06 | 1,161.19 | 1,106.84 | 1,112.24 | 5,545,595,790 | 175,177,433,157 |
| 2026/07/26 | 1,097.91 | 1,176.02 | 1,097.90 | 1,160.33 | 8,286,742,519 | 183,139,646,030 |
| 2026/07/25 | 1,073.36 | 1,100.46 | 1,072.30 | 1,097.91 | 4,583,853,780 | 173,049,629,648 |
| 2026/07/24 | 1,118.89 | 1,120.85 | 1,067.49 | 1,073.36 | 6,784,416,623 | 169,198,277,323 |
| 2026/07/23 | 1,131.32 | 1,142.31 | 1,114.90 | 1,119.06 | 4,994,533,266 | 175,542,571,442 |
| 2026/07/22 | 1,140.26 | 1,147.25 | 1,126.34 | 1,131.47 | 3,965,015,136 | 178,406,496,881 |
| 2026/07/21 | 1,123.28 | 1,151.54 | 1,118.79 | 1,140.37 | 4,932,176,895 | 178,928,978,074 |
| 2026/07/20 | 1,128.98 | 1,137.67 | 1,094.17 | 1,123.20 | 6,638,841,398 | 177,037,463,476 |