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(21日 09:19 リアルタイムレート)
1,199.89-33(-2.64%)
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 |
|---|---|---|---|---|---|---|
| 2026/06/18 | 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 |
| 2026/06/04 | 1,235.44 | 1,242.49 | 1,151.68 | 1,160.15 | 10,128,446,977 | 182,067,440,355 |
| 2026/06/03 | 1,215.83 | 1,268.79 | 1,215.68 | 1,235.29 | 9,520,780,670 | 193,958,703,440 |
| 2026/06/02 | 1,288.96 | 1,290.32 | 1,198.01 | 1,215.81 | 9,871,731,296 | 190,424,176,687 |
| 2026/06/01 | 1,302.29 | 1,309.50 | 1,270.00 | 1,289.04 | 8,458,719,420 | 201,925,539,172 |
| 2026/05/31 | 1,305.12 | 1,316.32 | 1,283.11 | 1,302.20 | 5,862,100,966 | 204,288,489,351 |
| 2026/05/30 | 1,305.57 | 1,333.06 | 1,302.97 | 1,305.12 | 6,370,645,145 | 204,801,002,224 |
| 2026/05/29 | 1,312.29 | 1,318.98 | 1,280.58 | 1,305.57 | 8,408,201,900 | 204,778,453,048 |
| 2026/05/28 | 1,348.68 | 1,349.30 | 1,285.37 | 1,312.14 | 10,166,541,763 | 206,263,604,425 |
| 2026/05/27 | 1,373.24 | 1,385.80 | 1,343.21 | 1,348.64 | 7,519,410,611 | 211,121,476,448 |
| 2026/05/26 | 1,420.60 | 1,429.72 | 1,367.23 | 1,373.22 | 8,615,372,916 | 215,022,329,349 |
| 2026/05/25 | 1,415.94 | 1,448.65 | 1,407.31 | 1,420.48 | 6,399,651,291 | 222,817,768,476 |
| 2026/05/24 | 1,431.69 | 1,454.79 | 1,396.79 | 1,415.79 | 7,400,502,337 | 222,410,456,659 |
| 2026/05/23 | 1,397.02 | 1,455.26 | 1,372.17 | 1,431.69 | 8,533,706,097 | 224,514,766,661 |
| 2026/05/22 | 1,426.54 | 1,506.67 | 1,390.53 | 1,397.02 | 11,834,715,448 | 218,818,254,158 |
| 2026/05/21 | 1,428.46 | 1,441.67 | 1,409.11 | 1,426.57 | 6,932,908,213 | 223,472,368,776 |
| 2026/05/20 | 1,424.79 | 1,444.70 | 1,407.84 | 1,428.34 | 7,636,993,322 | 224,174,430,172 |
| 2026/05/19 | 1,417.71 | 1,451.27 | 1,400.88 | 1,424.55 | 8,427,331,545 | 223,109,622,302 |
| 2026/05/18 | 1,405.87 | 1,430.48 | 1,373.05 | 1,417.48 | 9,055,180,880 | 222,201,103,833 |
| 2026/05/17 | 1,434.58 | 1,455.81 | 1,389.45 | 1,406.13 | 7,492,889,694 | 220,138,825,871 |
| 2026/05/16 | 1,468.67 | 1,473.84 | 1,391.47 | 1,434.58 | 9,788,186,646 | 224,896,390,688 |
| 2026/05/15 | 1,499.81 | 1,508.04 | 1,419.72 | 1,468.63 | 9,957,838,492 | 229,643,455,572 |
| 2026/05/14 | 1,460.99 | 1,529.26 | 1,443.61 | 1,499.30 | 9,612,773,964 | 234,241,965,249 |
| 2026/05/13 | 1,481.26 | 1,512.56 | 1,442.32 | 1,460.87 | 9,507,033,845 | 228,653,950,514 |
| 2026/05/12 | 1,538.23 | 1,539.62 | 1,454.03 | 1,481.18 | 9,618,797,711 | 231,433,160,755 |
| 2026/05/11 | 1,562.38 | 1,576.92 | 1,513.70 | 1,537.96 | 10,286,909,753 | 240,410,095,351 |
| 2026/05/10 | 1,501.75 | 1,574.20 | 1,498.45 | 1,562.07 | 11,957,162,846 | 244,423,651,976 |
| 2026/05/09 | 1,529.88 | 1,552.49 | 1,480.42 | 1,501.75 | 9,821,738,957 | 235,225,423,949 |
| 2026/05/08 | 1,445.02 | 1,543.84 | 1,445.02 | 1,529.88 | 14,428,728,114 | 239,907,794,910 |
| 2026/05/07 | 1,467.77 | 1,469.31 | 1,421.66 | 1,444.86 | 10,527,833,513 | 225,765,775,639 |
| 2026/05/06 | 1,421.56 | 1,483.85 | 1,420.60 | 1,467.67 | 15,271,267,535 | 231,594,110,351 |
| 2026/05/05 | 1,365.13 | 1,427.92 | 1,365.09 | 1,421.68 | 10,553,360,821 | 221,933,022,072 |
| 2026/05/04 | 1,332.17 | 1,389.69 | 1,324.70 | 1,365.02 | 11,642,846,186 | 213,318,511,398 |
| 2026/05/03 | 1,338.88 | 1,339.31 | 1,322.74 | 1,331.72 | 6,454,562,587 | 208,775,204,370 |
| 2026/05/02 | 1,320.03 | 1,346.44 | 1,319.80 | 1,338.88 | 6,315,221,862 | 209,593,597,744 |
| 2026/05/01 | 1,308.71 | 1,333.56 | 1,308.64 | 1,320.03 | 7,641,878,309 | 206,514,975,136 |
| 2026/04/30 | 1,335.11 | 1,335.11 | 1,308.87 | 1,308.87 | 7,018,532,342 | 208,972,724,200 |
| 2026/04/29 | 1,339.33 | 1,373.52 | 1,310.21 | 1,335.20 | 9,470,161,770 | 208,149,206,205 |
| 2026/04/28 | 1,337.20 | 1,349.24 | 1,330.87 | 1,339.42 | 7,191,614,184 | 209,347,562,884 |
| 2026/04/27 | 1,361.04 | 1,373.35 | 1,317.16 | 1,337.22 | 8,639,073,636 | 209,526,121,170 |
| 2026/04/26 | 1,346.17 | 1,362.64 | 1,338.53 | 1,361.05 | 6,902,594,192 | 212,672,136,836 |
| 2026/04/25 | 1,359.97 | 1,366.54 | 1,340.05 | 1,346.17 | 6,205,826,735 | 210,594,754,207 |
| 2026/04/24 | 1,361.15 | 1,370.54 | 1,348.34 | 1,359.97 | 7,152,525,995 | 213,274,398,445 |
| 2026/04/23 | 1,349.13 | 1,362.51 | 1,333.21 | 1,361.17 | 7,759,361,265 | 212,560,191,413 |
| 2026/04/22 | 1,343.36 | 1,390.63 | 1,342.33 | 1,348.97 | 8,445,362,395 | 210,857,799,704 |
| 2026/04/21 | 1,333.94 | 1,355.86 | 1,323.89 | 1,343.47 | 7,584,015,471 | 209,417,009,718 |
| 2026/04/20 | 1,311.17 | 1,345.68 | 1,311.03 | 1,334.01 | 6,706,192,917 | 209,012,126,751 |