USDコイン(USDC/JPY)時系列
USDコイン 現在値
現在値(16日 19:19 リアルタイムレート)
148.68+1(+0.67%)
USDコイン(USDC/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 |
|---|---|---|---|---|---|---|
| 2025/07/15 | 147.76 | 148.79 | 147.65 | 148.75 | 2,749,099,640,784 | 9,217,183,052,880 |
| 2025/07/14 | 147.30 | 147.75 | 147.04 | 147.75 | 2,621,941,362,740 | 9,337,153,246,602 |
| 2025/07/13 | 147.38 | 147.38 | 146.61 | 147.33 | 1,247,191,347,478 | 9,382,074,542,264 |
| 2025/07/12 | 147.34 | 147.38 | 147.25 | 147.38 | 1,325,668,231,380 | 9,377,893,710,864 |
| 2025/07/11 | 146.26 | 147.43 | 146.26 | 147.31 | 2,664,775,590,666 | 9,287,471,053,307 |
| 2025/07/10 | 146.13 | 146.59 | 145.96 | 146.23 | 2,310,807,531,280 | 9,181,612,622,995 |
| 2025/07/09 | 146.87 | 146.87 | 146.18 | 146.18 | 1,665,994,375,231 | 9,163,870,948,115 |
| 2025/07/08 | 145.87 | 147.04 | 145.86 | 146.86 | 1,252,314,234,556 | 9,040,215,814,969 |
| 2025/07/07 | 144.50 | 146.09 | 144.50 | 145.93 | 1,234,138,438,148 | 8,958,326,232,920 |
| 2025/07/06 | 144.46 | 144.59 | 144.39 | 144.53 | 743,587,176,558 | 8,991,220,021,971 |
| 2025/07/05 | 144.46 | 144.57 | 144.42 | 144.46 | 520,499,211,922 | 8,988,121,741,835 |
| 2025/07/04 | 144.69 | 144.69 | 144.48 | 144.48 | 1,121,126,868,469 | 8,994,010,729,791 |
| 2025/07/03 | 143.50 | 145.34 | 143.46 | 144.73 | 1,400,542,040,400 | 8,924,429,210,899 |
| 2025/07/02 | 143.41 | 144.21 | 143.41 | 143.52 | 1,595,593,809,663 | 8,861,815,337,950 |
| 2025/07/01 | 143.83 | 143.83 | 143.40 | 143.40 | 1,130,929,057,955 | 8,866,762,442,691 |
| 2025/06/30 | 144.49 | 144.50 | 143.89 | 143.89 | 1,282,594,869,892 | 8,887,371,925,178 |
| 2025/06/29 | 144.63 | 144.68 | 144.47 | 144.47 | 720,558,415,209 | 8,922,716,179,724 |
| 2025/06/28 | 144.64 | 144.67 | 144.60 | 144.63 | 580,870,549,557 | 8,926,378,340,100 |
| 2025/06/27 | 144.63 | 144.77 | 144.62 | 144.64 | 1,222,216,177,492 | 8,929,820,033,384 |
| 2025/06/26 | 144.84 | 144.93 | 144.54 | 144.54 | 1,343,771,116,004 | 8,939,691,828,231 |
| 2025/06/25 | 144.93 | 145.47 | 144.87 | 144.87 | 1,412,865,937,186 | 8,952,601,076,667 |
| 2025/06/24 | 145.91 | 145.91 | 144.61 | 144.83 | 1,747,403,160,734 | 9,027,915,899,219 |
| 2025/06/23 | 146.20 | 146.54 | 145.74 | 145.78 | 2,147,461,775,233 | 9,009,850,402,949 |
| 2025/06/22 | 146.13 | 146.27 | 145.96 | 146.24 | 1,903,423,645,767 | 8,950,193,968,180 |
| 2025/06/21 | 146.10 | 146.28 | 146.02 | 146.06 | 1,061,172,046,290 | 8,951,495,243,088 |
| 2025/06/20 | 145.21 | 146.10 | 145.21 | 146.10 | 1,484,155,369,936 | 8,897,737,089,910 |
| 2025/06/19 | 144.96 | 145.52 | 144.96 | 145.26 | 1,016,765,422,001 | 8,903,053,003,324 |
| 2025/06/18 | 145.35 | 145.35 | 144.72 | 144.94 | 1,490,350,660,709 | 8,941,906,519,493 |
| 2025/06/17 | 144.66 | 145.37 | 144.66 | 145.37 | 1,726,179,594,192 | 8,905,794,713,456 |
| 2025/06/16 | 144.09 | 144.66 | 144.09 | 144.66 | 1,703,528,663,399 | 8,882,537,060,075 |
| 2025/06/15 | 144.10 | 144.19 | 144.03 | 144.08 | 951,341,035,869 | 8,881,793,058,919 |
| 2025/06/14 | 144.08 | 144.21 | 144.05 | 144.10 | 854,181,955,971 | 8,886,390,626,142 |
| 2025/06/13 | 143.23 | 144.11 | 143.07 | 144.07 | 2,250,847,833,593 | 8,837,096,370,228 |
| 2025/06/12 | 144.23 | 144.23 | 143.23 | 143.23 | 1,736,578,259,245 | 8,812,258,482,531 |
| 2025/06/11 | 144.81 | 144.81 | 144.18 | 144.18 | 1,754,562,208,339 | 8,869,334,854,497 |
| 2025/06/10 | 144.51 | 144.80 | 144.51 | 144.80 | 1,811,579,966,953 | 8,813,742,199,976 |
| 2025/06/09 | 144.68 | 144.77 | 144.50 | 144.60 | 1,609,161,512,048 | 8,831,295,987,540 |
| 2025/06/08 | 144.84 | 144.93 | 144.72 | 144.72 | 817,414,618,235 | 8,844,930,865,012 |
| 2025/06/07 | 144.84 | 144.93 | 144.80 | 144.84 | 860,473,557,357 | 8,848,852,329,393 |
| 2025/06/06 | 143.59 | 144.84 | 143.51 | 144.84 | 1,525,255,663,789 | 8,773,477,058,492 |
| 2025/06/05 | 142.79 | 143.80 | 142.74 | 143.56 | 1,852,507,825,458 | 8,732,701,006,903 |
| 2025/06/04 | 143.82 | 143.82 | 142.72 | 142.72 | 1,218,188,789,715 | 8,847,522,282,417 |
| 2025/06/03 | 142.46 | 143.78 | 142.46 | 143.78 | 1,599,891,126,944 | 8,757,647,334,250 |
| 2025/06/02 | 143.75 | 143.75 | 142.43 | 142.43 | 1,434,485,129,957 | 8,796,729,787,941 |
| 2025/06/01 | 144.01 | 144.08 | 143.74 | 143.74 | 1,002,045,681,525 | 8,772,960,335,277 |
| 2025/05/31 | 144.00 | 144.09 | 143.95 | 144.02 | 1,168,575,928,813 | 8,781,891,640,567 |
| 2025/05/30 | 143.76 | 144.10 | 143.71 | 144.00 | 2,018,754,789,173 | 8,776,537,555,257 |
| 2025/05/29 | 145.59 | 145.75 | 143.75 | 143.75 | 1,866,688,485,865 | 8,898,452,458,033 |
| 2025/05/28 | 144.14 | 145.71 | 144.14 | 145.71 | 1,525,078,656,758 | 8,831,549,391,322 |
| 2025/05/27 | 142.62 | 144.23 | 142.23 | 144.12 | 1,792,591,650,288 | 8,757,539,747,182 |
| 2025/05/26 | 142.84 | 142.84 | 142.59 | 142.60 | 1,515,243,276,912 | 8,793,331,104,713 |
| 2025/05/25 | 142.56 | 142.84 | 142.40 | 142.84 | 1,246,325,599,489 | 8,796,188,058,904 |
| 2025/05/24 | 142.52 | 142.60 | 142.41 | 142.55 | 1,051,690,256,840 | 8,800,738,730,156 |
| 2025/05/23 | 143.77 | 143.88 | 142.41 | 142.52 | 2,314,149,028,408 | 8,879,960,296,342 |
| 2025/05/22 | 143.75 | 143.75 | 143.27 | 143.70 | 2,153,690,830,792 | 8,815,546,840,508 |
| 2025/05/21 | 144.34 | 144.34 | 143.62 | 143.78 | 2,357,304,226,417 | 8,832,372,961,459 |
| 2025/05/20 | 144.96 | 144.96 | 144.12 | 144.32 | 1,696,519,737,106 | 8,793,758,256,733 |
| 2025/05/19 | 145.22 | 145.22 | 144.81 | 144.97 | 1,960,918,172,642 | 8,806,241,511,618 |
| 2025/05/18 | 145.63 | 145.70 | 145.32 | 145.40 | 1,340,883,522,197 | 8,864,276,722,043 |
| 2025/05/17 | 145.63 | 145.68 | 145.55 | 145.63 | 1,006,590,083,346 | 8,869,111,934,772 |