USDコイン(USDC/JPY)時系列
USDコイン 現在値
現在値(5日 04:09 リアルタイムレート)
154.950(-0.07%)
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 |
|---|---|---|---|---|---|---|
| 2025/12/03 | 155.77 | 155.77 | 155.08 | 155.08 | 2,163,701,586,395 | 12,140,078,857,026 |
| 2025/12/02 | 155.53 | 155.81 | 155.53 | 155.81 | 2,245,378,327,474 | 12,108,719,050,048 |
| 2025/12/01 | 155.88 | 155.88 | 155.30 | 155.51 | 2,705,374,658,044 | 12,085,879,271,174 |
| 2025/11/30 | 156.13 | 156.29 | 155.89 | 155.89 | 900,286,139,977 | 11,961,736,544,385 |
| 2025/11/29 | 156.13 | 156.32 | 156.08 | 156.15 | 980,501,037,812 | 11,954,524,221,411 |
| 2025/11/28 | 156.27 | 156.30 | 156.13 | 156.13 | 2,002,358,392,335 | 11,961,352,615,451 |
| 2025/11/27 | 156.22 | 156.43 | 156.21 | 156.26 | 1,673,614,715,556 | 11,879,096,534,264 |
| 2025/11/26 | 156.14 | 156.51 | 155.95 | 156.26 | 2,091,567,955,709 | 11,835,839,004,601 |
| 2025/11/25 | 156.86 | 156.86 | 155.92 | 156.13 | 2,310,544,788,059 | 11,796,102,433,425 |
| 2025/11/24 | 156.66 | 157.24 | 156.63 | 156.88 | 2,468,624,177,648 | 11,714,194,972,439 |
| 2025/11/23 | 156.34 | 156.66 | 156.34 | 156.66 | 1,548,373,972,428 | 11,586,630,005,053 |
| 2025/11/22 | 156.37 | 156.58 | 156.20 | 156.34 | 1,346,764,665,331 | 11,572,458,093,757 |
| 2025/11/21 | 157.41 | 157.41 | 156.36 | 156.36 | 4,188,849,763,565 | 11,656,583,677,820 |
| 2025/11/20 | 156.98 | 157.77 | 156.98 | 157.36 | 3,108,792,651,702 | 11,608,758,634,471 |
| 2025/11/19 | 155.51 | 157.01 | 155.22 | 157.01 | 2,955,456,714,489 | 11,614,281,906,747 |
| 2025/11/18 | 155.26 | 155.52 | 154.98 | 155.52 | 3,025,084,836,115 | 11,627,784,192,983 |
| 2025/11/17 | 154.57 | 155.55 | 154.57 | 155.22 | 3,159,742,838,576 | 11,585,099,780,087 |
| 2025/11/16 | 154.55 | 154.85 | 154.45 | 154.61 | 1,870,657,656,286 | 11,569,352,878,883 |
| 2025/11/15 | 154.53 | 154.76 | 154.42 | 154.54 | 1,304,879,088,350 | 11,581,642,045,258 |
| 2025/11/14 | 154.62 | 154.75 | 154.51 | 154.51 | 3,670,298,985,653 | 11,600,580,935,264 |
| 2025/11/13 | 154.71 | 154.71 | 154.29 | 154.64 | 3,121,467,581,910 | 11,694,943,443,664 |
| 2025/11/12 | 154.05 | 154.87 | 154.05 | 154.71 | 2,352,590,317,249 | 11,721,277,704,665 |
| 2025/11/11 | 154.13 | 154.13 | 153.77 | 154.08 | 2,422,530,037,772 | 11,713,432,240,938 |
| 2025/11/10 | 153.86 | 154.11 | 153.86 | 154.09 | 2,445,212,989,596 | 11,715,201,390,286 |
| 2025/11/09 | 153.52 | 153.83 | 153.31 | 153.83 | 1,665,116,794,730 | 11,637,450,741,486 |
| 2025/11/08 | 153.56 | 153.69 | 153.43 | 153.52 | 1,607,116,059,342 | 11,623,748,274,714 |
| 2025/11/07 | 152.90 | 153.56 | 152.90 | 153.56 | 3,141,436,574,661 | 11,591,680,412,306 |
| 2025/11/06 | 154.06 | 154.06 | 152.90 | 152.90 | 2,772,665,678,237 | 11,625,505,846,735 |
| 2025/11/05 | 153.51 | 154.04 | 153.29 | 154.04 | 2,973,489,640,607 | 11,562,515,885,360 |
| 2025/11/04 | 154.18 | 154.18 | 153.47 | 153.47 | 4,812,811,877,841 | 11,590,920,108,782 |
| 2025/11/03 | 154.18 | 154.22 | 154.07 | 154.19 | 3,467,247,389,457 | 11,653,880,548,418 |
| 2025/11/02 | 153.98 | 154.21 | 153.88 | 154.21 | 1,436,636,290,859 | 11,673,899,280,832 |
| 2025/11/01 | 153.95 | 154.23 | 153.89 | 153.99 | 1,274,476,564,258 | 11,682,877,694,630 |
| 2025/10/31 | 153.89 | 154.23 | 153.87 | 153.95 | 2,800,028,844,107 | 11,685,010,410,412 |
| 2025/10/30 | 152.71 | 154.52 | 152.71 | 153.92 | 2,947,227,207,140 | 11,600,530,531,746 |
| 2025/10/29 | 151.73 | 152.73 | 151.73 | 152.73 | 2,812,121,723,099 | 11,581,764,849,791 |
| 2025/10/28 | 152.68 | 152.68 | 151.81 | 151.95 | 2,666,128,399,790 | 11,635,046,110,033 |
| 2025/10/27 | 153.03 | 153.03 | 152.68 | 152.68 | 2,621,859,262,165 | 11,658,506,259,945 |
| 2025/10/26 | 152.80 | 153.05 | 152.10 | 153.05 | 1,719,268,185,101 | 11,649,513,790,098 |
| 2025/10/25 | 152.82 | 152.87 | 152.74 | 152.79 | 1,104,266,978,959 | 11,657,638,518,337 |
| 2025/10/24 | 152.63 | 152.90 | 152.38 | 152.82 | 2,280,538,752,415 | 11,650,901,743,074 |
| 2025/10/23 | 151.98 | 152.65 | 151.98 | 152.63 | 2,459,501,806,203 | 11,630,273,791,178 |
| 2025/10/22 | 151.87 | 151.95 | 151.86 | 151.95 | 3,358,722,944,770 | 11,625,197,746,822 |
| 2025/10/21 | 150.83 | 152.07 | 150.83 | 151.89 | 3,407,594,235,246 | 11,582,925,794,475 |
| 2025/10/20 | 150.92 | 150.92 | 150.57 | 150.78 | 2,554,569,361,562 | 11,510,625,123,064 |
| 2025/10/19 | 150.60 | 150.88 | 150.51 | 150.88 | 1,851,229,487,599 | 11,438,813,496,559 |
| 2025/10/18 | 150.60 | 150.79 | 150.52 | 150.63 | 1,397,374,526,483 | 11,439,586,291,070 |
| 2025/10/17 | 150.15 | 150.63 | 149.63 | 150.60 | 3,560,180,343,585 | 11,416,028,993,293 |
| 2025/10/16 | 151.03 | 151.14 | 150.13 | 150.13 | 3,365,247,404,458 | 11,470,236,184,577 |
| 2025/10/15 | 151.71 | 151.71 | 150.97 | 150.97 | 3,198,573,062,776 | 11,543,237,147,700 |
| 2025/10/14 | 152.47 | 152.47 | 151.66 | 151.79 | 4,250,493,735,830 | 11,621,474,789,611 |
| 2025/10/13 | 152.11 | 152.42 | 152.11 | 152.42 | 3,604,870,489,007 | 11,531,773,007,419 |
| 2025/10/12 | 151.18 | 152.09 | 151.10 | 152.09 | 4,175,975,427,281 | 11,440,466,253,819 |
| 2025/10/11 | 151.19 | 151.39 | 151.09 | 151.17 | 4,145,364,088,817 | 11,400,603,081,301 |
| 2025/10/10 | 153.01 | 153.01 | 150.69 | 151.20 | 6,816,037,468,700 | 11,493,386,111,011 |
| 2025/10/09 | 152.69 | 153.04 | 152.69 | 152.99 | 3,062,332,109,312 | 11,541,984,057,292 |
| 2025/10/08 | 152.04 | 152.71 | 152.04 | 152.57 | 2,843,533,453,050 | 11,507,793,139,669 |
| 2025/10/07 | 150.30 | 152.00 | 150.30 | 152.00 | 3,453,368,896,256 | 11,374,949,799,368 |
| 2025/10/06 | 149.54 | 150.33 | 149.54 | 150.28 | 3,030,799,681,857 | 11,289,135,663,600 |
| 2025/10/05 | 147.41 | 149.56 | 147.33 | 149.56 | 2,337,097,293,942 | 11,092,450,277,315 |