USDコイン(USDC/JPY)時系列

USDコイン 現在値

現在値(17日 20:30 リアルタイムレート)
152.95-1(-0.35%)

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
2026/02/16 152.81 153.66 152.81 153.66 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
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