USDコイン(USDC/JPY)時系列

USDコイン 現在値

現在値(15日 18:49 リアルタイムレート)
151.36-1(-0.43%)

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
2025/10/14 152.47 152.47 151.66 151.79 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
2025/10/04 147.28 147.45 147.19 147.41 1,462,808,521,422 11,100,612,278,206
2025/10/03 147.13 147.44 147.13 147.28 3,158,819,482,797 11,098,286,051,345
2025/10/02 147.08 147.28 147.08 147.14 2,825,639,121,190 10,931,914,954,145
2025/10/01 148.00 148.00 147.05 147.08 2,814,790,813,306 10,976,409,763,433
2025/09/30 148.59 148.59 147.86 147.95 2,414,162,996,626 10,979,151,426,558
2025/09/29 149.38 149.38 148.58 148.58 2,329,636,339,276 10,987,251,884,436
2025/09/28 149.54 149.58 149.38 149.38 1,386,650,450,899 11,020,818,577,443
2025/09/27 149.54 149.62 149.48 149.54 1,285,952,952,560 11,028,854,426,489
2025/09/26 149.87 149.87 149.54 149.54 2,934,288,559,599 11,056,990,847,681
2025/09/25 148.74 149.91 148.74 149.91 4,006,943,782,774 11,008,147,727,437
2025/09/24 147.55 148.87 147.55 148.71 2,269,322,849,781 10,944,572,935,708
2025/09/23 147.71 147.87 147.53 147.57 2,530,873,367,252 10,929,213,524,455
2025/09/22 148.08 148.41 147.71 147.71 3,604,150,818,388 10,982,050,723,672
2025/09/21 147.89 148.07 147.89 148.07 1,398,172,183,210 10,941,970,741,279
2025/09/20 147.93 148.03 147.85 147.88 1,314,489,758,389 10,945,829,792,123
2025/09/19 147.91 148.01 147.87 147.92 1,890,368,129,048 10,976,935,222,513
2025/09/18 146.86 147.93 146.86 147.93 4,036,754,924,767 10,917,538,340,268
2025/09/17 146.44 146.86 146.19 146.86 3,581,994,697,629 10,778,289,348,934
2025/09/16 147.38 147.38 146.42 146.42 2,129,709,976,866 10,858,243,123,788
2025/09/15 147.67 147.69 147.26 147.40 2,527,270,842,501 10,810,074,631,976
2025/09/14 147.68 147.76 147.68 147.71 1,901,231,371,082 10,814,632,469,224
2025/09/13 147.67 147.80 147.67 147.80 1,941,559,140,824 10,805,522,310,621
2025/09/12 147.20 147.75 147.20 147.68 2,865,154,878,159 10,746,780,003,197
2025/09/11 147.32 147.32 147.07 147.19 2,315,031,676,275 10,675,360,302,495
2025/09/10 147.38 147.49 147.21 147.32 2,260,113,250,991 10,666,501,292,765
2025/09/09 147.36 147.41 146.89 147.41 2,082,526,833,630 10,711,353,694,082
2025/09/08 148.32 148.32 147.35 147.35 2,009,788,024,235 10,760,781,410,338
2025/09/07 147.38 148.40 147.32 148.40 979,969,799,184 10,688,821,252,354
2025/09/06 147.38 147.52 147.30 147.35 882,219,246,204 10,693,696,757,915
2025/09/05 148.41 148.51 147.38 147.38 2,539,187,516,006 10,768,388,791,394
2025/09/04 147.97 148.60 147.97 148.34 1,865,928,986,891 10,739,975,139,806
2025/09/03 148.55 148.82 147.99 147.99 1,953,482,947,489 10,800,028,870,511
2025/09/02 147.07 148.62 147.07 148.49 2,457,091,241,458 10,613,384,502,725
2025/09/01 147.09 147.37 146.95 147.05 2,514,420,868,948 10,522,199,260,125
2025/08/31 147.02 147.14 146.95 147.11 1,385,408,809,445 10,519,341,936,407
2025/08/30 147.04 147.22 146.97 147.01 1,404,235,641,456 10,520,913,081,813
2025/08/29 146.83 147.34 146.83 147.04 3,046,455,725,813 10,505,875,496,833
2025/08/28 147.34 147.34 146.83 146.83 2,262,975,360,279 10,406,800,073,919
2025/08/27 147.48 147.72 147.30 147.30 2,752,673,360,529 10,228,350,123,775
2025/08/26 147.79 147.84 147.48 147.48 2,865,248,942,012 10,202,880,247,771
2025/08/25 147.25 147.93 147.25 147.83 3,322,909,046,102 10,024,478,747,722
2025/08/24 146.97 147.23 146.84 147.23 2,781,772,460,431 9,914,281,569,097
2025/08/23 146.94 147.09 146.86 146.96 1,781,125,383,175 9,929,404,037,230
2025/08/22 148.35 148.35 146.94 146.94 3,464,517,615,957 10,027,208,120,210
2025/08/21 147.28 148.31 147.28 148.31 2,001,498,069,429 9,890,219,198,655
2025/08/20 147.77 147.77 147.35 147.35 2,587,890,039,713 9,973,417,986,075
2025/08/19 147.91 147.91 147.57 147.76 2,702,785,047,703 10,050,440,370,235
2025/08/18 147.23 147.92 147.23 147.92 2,671,383,742,226 10,068,996,562,837
2025/08/17 147.08 147.30 147.05 147.30 1,498,400,526,058 10,026,819,856,480
2025/08/16 147.08 147.20 147.04 147.09 1,489,078,308,036 10,028,822,917,703