USDコイン(USDC/JPY)時系列
USDコイン 現在値
現在値(14日 19:49 リアルタイムレート)
144.070(-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 |
|---|---|---|---|---|---|---|
| 2025/06/13 | 143.23 | 144.11 | 143.07 | 144.07 | 2,250,847,833,593 | 8,837,096,370,228 |
| 2025/06/12 | 144.23 | 144.23 | 143.23 | 143.23 | 1,736,578,259,245 | 8,812,258,482,531 |
| 2025/06/11 | 144.81 | 144.81 | 144.18 | 144.18 | 1,754,562,208,339 | 8,869,334,854,497 |
| 2025/06/10 | 144.51 | 144.80 | 144.51 | 144.80 | 1,811,579,966,953 | 8,813,742,199,976 |
| 2025/06/09 | 144.68 | 144.77 | 144.50 | 144.60 | 1,609,161,512,048 | 8,831,295,987,540 |
| 2025/06/08 | 144.84 | 144.93 | 144.72 | 144.72 | 817,414,618,235 | 8,844,930,865,012 |
| 2025/06/07 | 144.84 | 144.93 | 144.80 | 144.84 | 860,473,557,357 | 8,848,852,329,393 |
| 2025/06/06 | 143.59 | 144.84 | 143.51 | 144.84 | 1,525,255,663,789 | 8,773,477,058,492 |
| 2025/06/05 | 142.79 | 143.80 | 142.74 | 143.56 | 1,852,507,825,458 | 8,732,701,006,903 |
| 2025/06/04 | 143.82 | 143.82 | 142.72 | 142.72 | 1,218,188,789,715 | 8,847,522,282,417 |
| 2025/06/03 | 142.46 | 143.78 | 142.46 | 143.78 | 1,599,891,126,944 | 8,757,647,334,250 |
| 2025/06/02 | 143.75 | 143.75 | 142.43 | 142.43 | 1,434,485,129,957 | 8,796,729,787,941 |
| 2025/06/01 | 144.01 | 144.08 | 143.74 | 143.74 | 1,002,045,681,525 | 8,772,960,335,277 |
| 2025/05/31 | 144.00 | 144.09 | 143.95 | 144.02 | 1,168,575,928,813 | 8,781,891,640,567 |
| 2025/05/30 | 143.76 | 144.10 | 143.71 | 144.00 | 2,018,754,789,173 | 8,776,537,555,257 |
| 2025/05/29 | 145.59 | 145.75 | 143.75 | 143.75 | 1,866,688,485,865 | 8,898,452,458,033 |
| 2025/05/28 | 144.14 | 145.71 | 144.14 | 145.71 | 1,525,078,656,758 | 8,831,549,391,322 |
| 2025/05/27 | 142.62 | 144.23 | 142.23 | 144.12 | 1,792,591,650,288 | 8,757,539,747,182 |
| 2025/05/26 | 142.84 | 142.84 | 142.59 | 142.60 | 1,515,243,276,912 | 8,793,331,104,713 |
| 2025/05/25 | 142.56 | 142.84 | 142.40 | 142.84 | 1,246,325,599,489 | 8,796,188,058,904 |
| 2025/05/24 | 142.52 | 142.60 | 142.41 | 142.55 | 1,051,690,256,840 | 8,800,738,730,156 |
| 2025/05/23 | 143.77 | 143.88 | 142.41 | 142.52 | 2,314,149,028,408 | 8,879,960,296,342 |
| 2025/05/22 | 143.75 | 143.75 | 143.27 | 143.70 | 2,153,690,830,792 | 8,815,546,840,508 |
| 2025/05/21 | 144.34 | 144.34 | 143.62 | 143.78 | 2,357,304,226,417 | 8,832,372,961,459 |
| 2025/05/20 | 144.96 | 144.96 | 144.12 | 144.32 | 1,696,519,737,106 | 8,793,758,256,733 |
| 2025/05/19 | 145.22 | 145.22 | 144.81 | 144.97 | 1,960,918,172,642 | 8,806,241,511,618 |
| 2025/05/18 | 145.63 | 145.70 | 145.32 | 145.40 | 1,340,883,522,197 | 8,864,276,722,043 |
| 2025/05/17 | 145.63 | 145.68 | 145.55 | 145.63 | 1,006,590,083,346 | 8,869,111,934,772 |
| 2025/05/16 | 145.59 | 145.85 | 145.21 | 145.63 | 1,386,410,290,783 | 8,868,372,191,031 |
| 2025/05/15 | 146.63 | 146.63 | 145.58 | 145.58 | 1,750,530,648,474 | 8,881,639,049,856 |
| 2025/05/14 | 147.51 | 147.51 | 145.90 | 146.56 | 1,634,953,458,436 | 8,943,713,849,175 |
| 2025/05/13 | 148.23 | 148.23 | 147.50 | 147.50 | 1,817,862,539,783 | 9,020,471,007,091 |
| 2025/05/12 | 145.80 | 148.62 | 145.80 | 148.24 | 2,249,632,280,925 | 8,880,059,877,575 |
| 2025/05/11 | 145.38 | 145.86 | 145.32 | 145.86 | 1,386,694,982,110 | 8,838,899,547,379 |
| 2025/05/10 | 145.38 | 145.42 | 145.24 | 145.38 | 1,607,378,416,857 | 8,840,064,262,759 |
| 2025/05/09 | 146.02 | 146.02 | 145.03 | 145.38 | 2,961,987,431,182 | 8,863,598,952,771 |
| 2025/05/08 | 143.85 | 145.94 | 143.85 | 145.94 | 2,685,487,595,663 | 8,756,887,330,324 |
| 2025/05/07 | 143.03 | 143.83 | 143.03 | 143.83 | 1,359,416,714,213 | 8,716,986,965,662 |
| 2025/05/06 | 143.68 | 143.88 | 143.07 | 143.07 | 1,398,905,931,523 | 8,758,880,132,466 |
| 2025/05/05 | 144.61 | 144.61 | 143.62 | 143.62 | 1,221,396,584,783 | 8,934,056,223,286 |
| 2025/05/04 | 144.88 | 144.99 | 144.59 | 144.59 | 806,662,538,339 | 8,911,935,127,133 |
| 2025/05/03 | 144.89 | 145.01 | 144.86 | 144.90 | 699,439,012,898 | 8,911,940,864,849 |
| 2025/05/02 | 145.32 | 145.91 | 144.88 | 144.88 | 1,247,593,970,498 | 8,941,681,342,514 |
| 2025/05/01 | 143.02 | 145.41 | 143.02 | 145.41 | 1,496,308,380,672 | 8,789,380,051,369 |
| 2025/04/30 | 142.29 | 143.02 | 142.29 | 143.02 | 1,389,310,858,694 | 8,753,033,447,444 |
| 2025/04/29 | 142.19 | 142.30 | 142.19 | 142.30 | 1,335,331,392,813 | 8,836,016,711,345 |
| 2025/04/28 | 143.78 | 143.78 | 142.14 | 142.24 | 1,562,641,109,480 | 8,919,502,997,917 |
| 2025/04/27 | 143.69 | 143.79 | 143.68 | 143.79 | 912,440,994,511 | 8,919,024,446,436 |
| 2025/04/26 | 143.66 | 143.77 | 143.60 | 143.68 | 1,027,491,559,145 | 8,945,834,334,786 |
| 2025/04/25 | 142.80 | 143.80 | 142.80 | 143.67 | 1,853,193,257,096 | 8,904,499,993,384 |
| 2025/04/24 | 143.12 | 143.12 | 142.67 | 142.78 | 1,593,046,456,362 | 8,891,965,114,860 |
| 2025/04/23 | 142.80 | 143.10 | 142.06 | 143.10 | 1,979,699,089,116 | 8,839,390,432,622 |
| 2025/04/22 | 140.89 | 142.60 | 140.89 | 142.60 | 2,039,510,025,997 | 8,698,108,560,641 |
| 2025/04/21 | 141.55 | 141.55 | 140.71 | 140.86 | 1,479,751,300,535 | 8,625,039,160,238 |
| 2025/04/20 | 142.39 | 142.39 | 141.53 | 141.53 | 641,232,350,243 | 8,673,270,611,727 |
| 2025/04/19 | 142.37 | 142.44 | 142.27 | 142.39 | 606,019,080,911 | 8,673,017,845,796 |
| 2025/04/18 | 142.38 | 142.45 | 142.27 | 142.36 | 666,608,457,323 | 8,670,681,256,024 |
| 2025/04/17 | 141.81 | 142.45 | 141.81 | 142.38 | 1,212,657,658,032 | 8,636,686,019,400 |
| 2025/04/16 | 143.15 | 143.15 | 141.74 | 141.74 | 1,468,616,975,789 | 8,659,411,310,459 |
| 2025/04/15 | 143.23 | 143.23 | 142.98 | 143.12 | 1,380,861,119,313 | 8,656,616,809,213 |