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(10日 10:09 リアルタイムレート)
2,560.44+73(+2.92%)

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
2025/07/08 2,427.17 2,495.87 2,390.45 2,489.14 12,407,027,271 377,368,056,934
2025/07/07 2,404.27 2,428.17 2,396.59 2,428.17 7,456,364,133 366,905,094,502
2025/07/06 2,364.81 2,433.91 2,349.54 2,404.85 6,648,882,231 366,846,891,783
2025/07/05 2,353.07 2,373.52 2,328.71 2,364.81 5,900,479,677 360,850,392,478
2025/07/04 2,457.61 2,463.13 2,328.61 2,353.07 8,670,331,898 359,624,011,020
2025/07/03 2,435.32 2,505.22 2,430.62 2,458.00 9,868,865,056 371,942,446,750
2025/07/02 2,287.02 2,468.68 2,280.27 2,435.12 10,922,434,481 371,190,679,834
2025/07/01 2,385.79 2,390.26 2,275.75 2,286.81 8,121,115,347 349,788,390,274
2025/06/30 2,452.52 2,455.95 2,375.45 2,387.05 8,767,231,386 365,668,377,942
2025/06/29 2,355.17 2,475.50 2,341.57 2,452.18 9,356,675,195 374,418,592,231
2025/06/28 2,342.90 2,361.55 2,324.75 2,355.17 7,153,853,565 359,164,567,931
2025/06/27 2,331.85 2,352.66 2,302.43 2,342.90 10,432,888,342 357,280,212,744
2025/06/26 2,351.46 2,400.31 2,318.81 2,330.47 10,465,839,019 356,104,121,348
2025/06/25 2,380.91 2,395.09 2,344.28 2,352.42 10,495,450,353 358,531,288,440
2025/06/24 2,394.22 2,397.01 2,357.93 2,379.91 10,581,030,876 365,349,840,398
2025/06/23 2,218.70 2,407.35 2,218.70 2,391.96 13,126,771,418 365,883,299,742
2025/06/22 2,271.05 2,301.63 2,124.50 2,219.21 19,605,108,916 337,920,636,642
2025/06/21 2,355.00 2,378.23 2,239.57 2,271.03 13,979,808,116 346,127,365,477
2025/06/20 2,428.94 2,457.19 2,314.85 2,355.00 11,818,306,588 356,737,545,203
2025/06/19 2,397.29 2,441.32 2,382.08 2,429.77 10,170,347,529 369,518,579,957
2025/06/18 2,399.61 2,417.16 2,326.12 2,396.91 11,058,214,103 366,210,499,628
2025/06/17 2,455.52 2,487.56 2,355.81 2,400.03 12,077,604,217 363,956,519,165
2025/06/16 2,403.77 2,533.92 2,381.14 2,454.96 11,619,466,178 372,557,612,638
2025/06/15 2,399.83 2,419.83 2,361.66 2,403.77 8,200,424,172 366,160,524,096
2025/06/14 2,437.08 2,437.33 2,377.26 2,399.94 9,764,525,356 365,562,127,496
2025/06/13 2,459.15 2,459.15 2,291.98 2,437.08 19,333,705,034 369,011,926,260
2025/06/12 2,609.32 2,613.10 2,447.44 2,459.24 13,683,724,996 376,898,973,354
2025/06/11 2,680.19 2,703.89 2,594.93 2,609.88 14,543,573,157 399,161,040,722
2025/06/10 2,584.83 2,691.36 2,547.69 2,680.08 15,473,611,272 407,248,574,737
2025/06/09 2,451.78 2,590.18 2,403.39 2,584.83 11,811,351,730 394,015,651,051
2025/06/08 2,496.58 2,496.69 2,442.19 2,452.38 10,547,340,375 373,690,664,861
2025/06/07 2,421.92 2,515.85 2,418.02 2,496.68 9,881,311,498 380,048,912,461
2025/06/06 2,344.49 2,460.33 2,339.47 2,421.92 12,219,095,625 365,285,835,431
2025/06/05 2,467.78 2,492.12 2,325.51 2,344.68 13,331,558,411 355,031,968,990
2025/06/04 2,528.08 2,580.49 2,452.17 2,466.71 10,126,000,950 378,276,332,126
2025/06/03 2,503.33 2,564.60 2,489.28 2,527.60 9,459,779,543 381,024,249,899
2025/06/02 2,457.36 2,503.89 2,399.95 2,502.95 9,961,063,947 384,456,563,607
2025/06/01 2,441.46 2,470.20 2,397.39 2,457.09 9,588,708,884 374,537,884,128
2025/05/31 2,443.56 2,464.18 2,370.87 2,441.48 12,400,682,478 371,439,169,518
2025/05/30 2,602.93 2,617.53 2,443.53 2,443.54 17,212,997,695 370,997,860,220
2025/05/29 2,683.82 2,790.83 2,600.68 2,603.81 15,737,918,356 401,048,103,361
2025/05/28 2,686.13 2,710.66 2,610.41 2,685.75 13,396,859,768 403,992,170,970
2025/05/27 2,601.40 2,731.98 2,555.79 2,686.55 13,055,999,777 404,310,123,874
2025/05/26 2,622.21 2,672.65 2,585.89 2,600.98 12,084,506,338 396,218,423,802
2025/05/25 2,624.65 2,629.01 2,547.44 2,621.85 10,828,452,047 397,835,709,540
2025/05/24 2,634.06 2,681.55 2,614.16 2,624.65 11,252,361,247 399,065,420,223
2025/05/23 2,831.01 2,890.11 2,628.45 2,634.06 20,337,134,425 404,018,254,259
2025/05/22 2,732.16 2,851.98 2,731.51 2,830.25 20,576,059,925 430,221,998,381
2025/05/21 2,657.00 2,770.08 2,633.55 2,732.55 21,271,001,139 416,984,853,130
2025/05/20 2,686.71 2,722.82 2,590.65 2,656.68 18,161,843,080 405,569,466,509
2025/05/19 2,723.33 2,723.33 2,523.37 2,686.78 23,248,159,555 409,085,877,451
2025/05/18 2,639.00 2,778.00 2,579.16 2,726.60 24,619,033,439 415,012,383,197
2025/05/17 2,724.26 2,727.85 2,610.56 2,639.00 21,091,841,101 401,006,443,615
2025/05/16 2,754.47 2,817.94 2,708.30 2,724.26 21,123,306,128 413,845,737,296
2025/05/15 2,916.04 2,936.88 2,705.13 2,754.18 21,435,670,531 421,410,541,887
2025/05/14 3,053.35 3,090.01 2,889.47 2,914.69 20,117,229,301 445,611,698,254
2025/05/13 2,932.11 3,091.85 2,806.31 3,053.07 23,705,014,833 466,399,335,314
2025/05/12 2,907.03 3,071.29 2,863.06 2,930.22 26,200,024,405 437,775,580,157
2025/05/11 3,009.09 3,015.94 2,847.68 2,908.27 21,118,223,989 440,214,456,353
2025/05/10 2,791.29 3,014.82 2,764.62 3,009.16 24,935,395,519 456,981,219,593