USDコイン(USDC/JPY)時系列

USDコイン 現在値

現在値(20日 00:59 リアルタイムレート)
157.980(-0.19%)

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
2026/01/18 158.16 158.16 157.55 157.55 1,166,863,994,242 12,017,491,295,852
2026/01/17 158.17 158.20 158.10 158.15 1,120,537,724,412 12,023,792,419,319
2026/01/16 158.56 158.56 158.02 158.17 1,770,547,639,611 12,051,091,097,897
2026/01/15 158.39 158.57 158.24 158.57 2,191,166,657,954 11,986,465,708,920
2026/01/14 159.14 159.16 158.35 158.35 3,237,534,992,634 12,066,946,732,365
2026/01/13 157.95 159.13 157.95 159.13 2,873,611,724,166 11,849,489,725,492
2026/01/12 158.10 158.26 157.94 158.00 1,992,462,981,564 11,756,282,820,424
2026/01/11 157.84 158.14 157.84 158.14 753,046,406,846 11,782,717,642,108
2026/01/10 157.85 157.93 157.81 157.84 590,447,844,744 11,794,597,095,808
2026/01/09 156.86 158.11 156.86 157.85 1,650,236,818,571 11,728,402,430,391
2026/01/08 156.67 156.88 156.67 156.88 2,008,385,995,330 11,750,098,750,259
2026/01/07 156.61 156.85 156.54 156.71 1,855,904,049,524 11,778,831,878,500
2026/01/06 156.57 156.74 156.45 156.63 2,235,777,091,852 11,858,693,350,893
2026/01/05 157.00 157.00 156.17 156.59 2,280,537,845,332 11,909,511,426,187
2026/01/04 156.78 156.95 156.68 156.95 989,120,056,783 11,828,973,014,329
2026/01/03 156.78 156.83 156.71 156.78 851,042,402,281 11,818,672,391,686
2026/01/02 156.69 156.81 156.45 156.78 2,060,145,702,969 11,808,532,391,166
2026/01/01 156.80 156.91 156.73 156.73 801,355,484,096 11,792,840,628,295
2025/12/31 156.35 157.12 156.35 156.80 1,464,091,742,855 11,785,325,546,823
2025/12/30 155.94 156.42 155.94 156.37 1,563,454,957,679 11,851,905,651,307
2025/12/29 156.45 156.49 155.99 155.99 1,985,918,063,940 11,893,867,688,682
2025/12/28 156.51 156.66 156.41 156.41 661,640,902,768 11,955,651,317,200
2025/12/27 156.52 156.67 156.46 156.51 597,352,262,607 11,966,801,945,323
2025/12/26 156.08 156.54 156.08 156.52 1,415,808,456,789 11,942,049,858,864
2025/12/25 155.95 156.05 155.88 156.03 904,447,595,966 11,933,287,341,576
2025/12/24 156.13 156.13 155.91 155.95 1,254,287,123,191 11,956,618,800,189
2025/12/23 156.89 156.89 156.05 156.19 2,992,296,926,692 12,069,798,763,494
2025/12/22 157.60 157.69 156.78 156.81 1,860,654,997,082 12,152,085,667,435
2025/12/21 157.73 157.86 157.37 157.67 797,331,098,866 12,160,746,650,969
2025/12/20 157.73 157.87 157.65 157.71 620,520,900,198 12,158,876,170,268
2025/12/19 155.56 157.77 155.53 157.73 1,981,409,178,178 11,995,197,078,261
2025/12/18 155.47 155.77 155.42 155.58 2,070,134,615,057 12,025,505,395,994
2025/12/17 154.75 155.63 154.75 155.47 1,963,458,642,035 12,078,405,773,937
2025/12/16 155.03 155.03 154.75 154.76 1,702,690,945,081 12,138,359,073,166
2025/12/15 155.85 155.85 154.58 155.00 1,912,618,653,973 12,225,519,780,794
2025/12/14 155.75 155.93 155.61 155.83 929,873,408,091 12,210,438,497,725
2025/12/13 155.73 155.79 155.69 155.75 623,496,763,576 12,215,541,323,038
2025/12/12 155.50 155.93 155.50 155.74 1,658,715,824,442 12,203,851,876,653
2025/12/11 155.74 155.74 155.17 155.55 2,032,311,821,835 12,241,282,353,218
2025/12/10 156.79 156.79 155.70 155.70 2,206,376,824,917 12,282,885,797,093
2025/12/09 155.81 157.00 155.81 156.83 2,232,477,983,216 12,228,179,749,763
2025/12/08 155.31 155.89 155.31 155.89 1,809,464,959,064 12,164,145,707,472
2025/12/07 155.37 155.37 155.25 155.35 1,214,546,500,687 12,148,087,190,765
2025/12/06 155.30 155.57 155.30 155.37 775,168,975,660 12,138,473,207,295
2025/12/05 155.11 155.37 154.92 155.37 1,980,321,060,669 12,129,267,134,270
2025/12/04 155.10 155.14 154.73 155.14 1,852,232,018,342 12,108,324,950,708
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