USDコイン(USDC/JPY)時系列

USDコイン 現在値

現在値(6日 04:59 リアルタイムレート)
157.80+1(+0.52%)

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
2026/03/04 157.77 157.77 156.96 156.98 2,899,412,500,448 12,158,177,244,462
2026/03/03 157.28 157.78 157.28 157.78 2,400,830,143,422 12,004,090,034,072
2026/03/02 156.65 157.30 156.65 157.24 2,788,386,365,994 11,894,592,432,694
2026/03/01 156.07 156.65 155.75 156.65 1,573,544,915,177 11,734,320,177,771
2026/02/28 156.05 156.20 155.96 156.04 1,617,241,775,874 11,735,413,648,157
2026/02/27 155.86 156.22 155.86 156.05 1,733,249,198,620 11,724,385,422,389
2026/02/26 156.19 156.40 155.87 155.87 1,887,313,482,047 11,764,176,654,280
2026/02/25 155.92 156.57 155.92 156.18 2,347,962,755,937 11,749,551,933,593
2026/02/24 154.68 155.88 154.68 155.88 1,878,302,834,288 11,592,297,255,310
2026/02/23 154.35 154.64 154.35 154.64 2,284,060,192,095 11,542,708,410,200
2026/02/22 154.97 155.11 154.37 154.37 686,831,634,965 11,535,460,370,539
2026/02/21 155.01 155.08 154.92 154.98 748,276,294,721 11,540,946,372,231
2026/02/20 155.21 155.49 154.82 155.02 1,829,577,323,267 11,557,752,292,311
2026/02/19 154.67 155.18 154.67 155.18 1,430,943,052,777 11,425,284,860,874
2026/02/18 153.12 154.74 153.12 154.74 1,505,288,984,728 11,270,615,191,956
2026/02/17 153.56 153.57 153.20 153.20 1,573,263,094,056 11,285,623,049,131
2026/02/16 152.81 153.66 152.81 153.66 1,385,137,330,482 11,258,963,150,314
2026/02/15 152.69 152.84 152.69 152.83 1,529,907,696,426 11,240,632,860,990
2026/02/14 152.69 152.81 152.62 152.70 973,533,702,298 11,230,734,923,008
2026/02/13 152.76 153.05 152.70 152.70 1,916,338,098,280 11,227,153,584,210
2026/02/12 153.26 153.26 152.65 152.84 2,223,338,537,969 11,214,433,677,551
2026/02/11 154.50 154.50 153.27 153.27 2,436,343,341,408 11,329,831,790,012
2026/02/10 156.14 156.14 154.36 154.49 2,136,692,532,025 11,442,739,647,788
2026/02/09 157.24 157.24 156.03 156.10 2,370,181,641,361 11,486,024,640,317
2026/02/08 157.18 157.61 157.02 157.23 1,370,490,834,677 11,460,328,446,331
2026/02/07 157.19 157.38 157.06 157.18 2,559,929,480,497 11,428,622,630,975
2026/02/06 156.78 157.19 156.47 157.19 5,108,046,508,304 11,366,432,741,686
2026/02/05 156.89 157.14 156.52 156.74 5,485,275,344,631 11,081,708,468,108
2026/02/04 155.77 156.93 155.77 156.89 3,173,462,463,678 11,020,598,197,292
2026/02/03 155.43 156.11 155.38 155.78 3,138,042,278,034 11,007,851,994,973
2026/02/02 155.18 155.82 154.59 155.47 3,448,166,460,729 10,969,593,013,426
2026/02/01 154.71 155.65 154.71 155.20 2,168,527,734,948 10,875,804,460,149
2026/01/31 154.71 155.21 154.48 154.71 2,891,514,237,929 10,866,895,470,861
2026/01/30 153.10 154.93 153.10 154.71 2,869,951,944,970 10,729,587,999,060
2026/01/29 153.07 153.12 152.92 153.12 2,394,882,594,735 10,762,786,640,154
2026/01/28 152.44 153.28 152.44 153.22 1,905,079,727,584 10,866,096,401,455
2026/01/27 154.33 154.33 152.38 152.38 3,529,186,607,688 11,060,075,366,787
2026/01/26 155.12 155.12 153.69 154.30 2,121,740,309,497 11,181,722,954,102
2026/01/25 155.64 155.87 155.17 155.17 1,414,037,241,344 11,272,632,708,642
2026/01/24 155.65 155.78 155.58 155.65 943,889,370,448 11,293,090,103,365
2026/01/23 158.44 158.44 155.65 155.65 2,269,248,720,726 11,553,350,314,480
2026/01/22 158.43 158.74 158.15 158.47 2,261,286,677,059 11,683,972,083,601
2026/01/21 158.10 158.41 158.04 158.41 2,949,603,090,694 11,774,333,434,968
2026/01/20 158.14 158.40 157.86 158.05 3,140,779,250,431 11,850,560,946,764
2026/01/19 157.53 158.16 157.50 158.16 2,335,818,950,576 11,946,088,465,032
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