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(5日 10:18 リアルタイムレート)
1,030.08-3(-0.31%)
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 |
|---|---|---|---|---|---|---|
| 2026/08/03 | 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 |
| 2026/07/19 | 1,138.26 | 1,142.73 | 1,110.36 | 1,129.11 | 4,675,904,080 | 177,807,287,474 |
| 2026/07/18 | 1,143.85 | 1,147.27 | 1,131.88 | 1,138.26 | 4,038,441,145 | 179,346,265,203 |
| 2026/07/17 | 1,126.25 | 1,151.70 | 1,114.83 | 1,143.85 | 4,977,214,282 | 180,121,702,228 |
| 2026/07/16 | 1,147.05 | 1,148.96 | 1,123.97 | 1,126.08 | 4,568,383,252 | 177,075,979,555 |
| 2026/07/15 | 1,150.84 | 1,165.94 | 1,135.42 | 1,146.99 | 5,294,886,131 | 180,808,715,311 |
| 2026/07/14 | 1,116.21 | 1,152.35 | 1,108.53 | 1,150.73 | 6,038,789,782 | 181,510,015,293 |
| 2026/07/13 | 1,108.08 | 1,144.26 | 1,108.08 | 1,116.19 | 5,466,870,579 | 175,207,901,846 |
| 2026/07/12 | 1,126.47 | 1,126.47 | 1,107.66 | 1,108.62 | 5,506,090,993 | 174,255,961,977 |
| 2026/07/11 | 1,142.30 | 1,150.90 | 1,126.22 | 1,126.46 | 4,406,574,722 | 177,394,624,632 |
| 2026/07/10 | 1,141.15 | 1,151.33 | 1,135.45 | 1,142.24 | 5,070,288,380 | 180,612,820,499 |
| 2026/07/09 | 1,120.70 | 1,142.94 | 1,117.30 | 1,141.21 | 5,040,614,119 | 179,845,853,639 |
| 2026/07/08 | 1,131.16 | 1,132.51 | 1,109.36 | 1,120.80 | 5,201,233,346 | 176,234,825,979 |
| 2026/07/07 | 1,153.46 | 1,159.80 | 1,120.44 | 1,131.08 | 5,807,955,998 | 177,758,944,078 |
| 2026/07/06 | 1,166.83 | 1,167.46 | 1,129.69 | 1,153.38 | 6,349,665,409 | 180,837,734,074 |
| 2026/07/05 | 1,171.36 | 1,171.45 | 1,135.81 | 1,166.92 | 5,759,691,067 | 183,530,366,154 |
| 2026/07/04 | 1,166.66 | 1,190.27 | 1,150.38 | 1,171.36 | 6,166,941,255 | 184,353,698,107 |
| 2026/07/03 | 1,141.52 | 1,175.79 | 1,134.61 | 1,166.66 | 5,595,474,877 | 183,668,808,278 |
| 2026/07/02 | 1,138.70 | 1,161.23 | 1,134.13 | 1,141.06 | 5,777,784,326 | 180,820,176,404 |
| 2026/07/01 | 1,119.77 | 1,149.52 | 1,108.66 | 1,138.70 | 6,313,953,795 | 179,247,820,134 |
| 2026/06/30 | 1,154.86 | 1,156.02 | 1,117.54 | 1,119.77 | 5,524,404,232 | 175,389,372,682 |
| 2026/06/29 | 1,140.46 | 1,156.03 | 1,127.10 | 1,154.84 | 5,283,616,669 | 181,517,899,021 |
| 2026/06/28 | 1,150.24 | 1,152.54 | 1,128.92 | 1,140.48 | 4,723,357,306 | 179,340,474,785 |
| 2026/06/27 | 1,170.53 | 1,182.99 | 1,149.45 | 1,150.24 | 5,239,899,569 | 180,865,343,100 |
| 2026/06/26 | 1,136.33 | 1,189.25 | 1,105.87 | 1,170.97 | 7,284,516,334 | 184,209,804,677 |
| 2026/06/25 | 1,129.00 | 1,156.68 | 1,092.96 | 1,136.29 | 8,822,938,575 | 178,648,496,209 |
| 2026/06/24 | 1,140.37 | 1,155.70 | 1,075.97 | 1,129.08 | 9,061,454,944 | 177,344,292,809 |
| 2026/06/23 | 1,158.16 | 1,163.61 | 1,106.48 | 1,140.30 | 7,596,829,095 | 179,261,982,085 |
| 2026/06/22 | 1,176.34 | 1,202.28 | 1,152.65 | 1,158.20 | 5,519,695,154 | 181,926,609,548 |
| 2026/06/21 | 1,204.03 | 1,204.08 | 1,173.02 | 1,176.57 | 4,864,341,479 | 184,766,133,417 |
| 2026/06/20 | 1,225.30 | 1,238.64 | 1,187.10 | 1,204.16 | 6,713,842,491 | 189,256,232,954 |
| 2026/06/19 | 1,161.78 | 1,248.24 | 1,142.97 | 1,225.30 | 9,574,591,478 | 192,577,260,610 |
| 2026/06/18 | 1,173.51 | 1,186.25 | 1,124.41 | 1,161.92 | 6,241,541,581 | 181,799,530,521 |
| 2026/06/17 | 1,182.19 | 1,205.22 | 1,160.50 | 1,173.36 | 6,262,547,650 | 184,208,390,641 |
| 2026/06/16 | 1,189.08 | 1,197.38 | 1,163.33 | 1,182.19 | 5,694,625,537 | 185,558,408,106 |
| 2026/06/15 | 1,153.64 | 1,222.51 | 1,144.79 | 1,188.96 | 8,115,552,438 | 186,489,753,123 |
| 2026/06/14 | 1,150.43 | 1,153.54 | 1,112.26 | 1,153.43 | 5,456,533,178 | 181,540,012,760 |
| 2026/06/13 | 1,144.16 | 1,157.36 | 1,139.38 | 1,150.57 | 4,676,904,044 | 180,747,395,660 |
| 2026/06/12 | 1,160.43 | 1,172.14 | 1,139.90 | 1,144.16 | 5,656,429,174 | 179,607,037,613 |
| 2026/06/11 | 1,116.96 | 1,177.20 | 1,116.08 | 1,160.44 | 5,953,150,663 | 182,717,596,228 |
| 2026/06/10 | 1,122.53 | 1,132.68 | 1,094.60 | 1,116.94 | 5,476,700,125 | 175,253,533,688 |
| 2026/06/09 | 1,137.55 | 1,138.18 | 1,099.68 | 1,122.59 | 5,942,789,567 | 176,074,248,325 |
| 2026/06/08 | 1,138.15 | 1,152.67 | 1,118.34 | 1,137.52 | 5,607,971,740 | 178,790,063,753 |
| 2026/06/07 | 1,088.14 | 1,152.48 | 1,087.17 | 1,138.02 | 6,049,514,314 | 178,670,832,102 |
| 2026/06/06 | 1,086.53 | 1,100.80 | 1,035.50 | 1,088.14 | 7,150,425,801 | 170,840,755,507 |
| 2026/06/05 | 1,160.09 | 1,164.09 | 1,047.37 | 1,086.53 | 12,199,832,622 | 170,229,420,813 |