USDコイン(USDC/JPY)時系列

USDコイン 現在値

現在値(20日 08:50 リアルタイムレート)
159.16+1(+0.34%)

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
2026/04/16 158.78 159.15 158.41 159.15 8,181,314,763,107 12,499,620,573,379
2026/04/15 158.76 158.86 158.71 158.77 7,991,875,070,056 12,476,787,330,053
2026/04/14 159.17 159.17 158.67 158.75 7,705,944,151,664 12,535,270,960,354
2026/04/13 159.65 159.74 159.17 159.17 2,201,575,664,812 12,574,566,798,483
2026/04/12 159.22 159.66 159.06 159.66 1,084,617,777,090 12,516,062,685,013
2026/04/11 159.22 159.26 159.17 159.21 853,707,852,103 12,521,012,936,669
2026/04/10 159.07 159.22 158.94 159.22 1,655,921,175,604 12,512,081,181,008
2026/04/09 158.63 159.09 158.63 159.09 1,813,956,183,161 12,432,182,726,078
2026/04/08 158.69 158.69 158.54 158.64 1,843,707,598,523 12,419,063,549,855
2026/04/07 159.62 159.91 158.74 158.74 2,075,498,703,621 12,425,139,697,149
2026/04/06 159.75 159.75 159.59 159.61 1,759,685,673,805 12,435,012,180,139
2026/04/05 159.64 159.74 159.63 159.74 808,263,472,235 12,373,370,130,400
2026/04/04 159.66 159.67 159.58 159.64 546,160,680,316 12,374,370,547,116
2026/04/03 159.48 159.65 159.37 159.65 891,808,033,281 12,366,358,720,466
2026/04/02 158.70 159.48 158.70 159.48 1,720,771,432,993 12,253,372,951,588
2026/04/01 158.54 158.68 158.45 158.68 1,969,536,394,471 12,235,055,722,148
2026/03/31 159.80 159.80 158.56 158.56 1,908,173,248,699 12,331,243,482,433
2026/03/30 160.23 160.23 159.61 159.81 1,668,374,568,456 12,407,383,376,726
2026/03/29 160.24 160.45 160.17 160.29 790,022,178,656 12,468,150,756,107
2026/03/28 160.30 160.36 160.20 160.24 743,595,579,497 12,465,642,711,357
2026/03/27 159.70 160.29 159.70 160.29 1,787,011,272,261 12,422,363,707,800
2026/03/26 159.37 159.77 159.37 159.72 1,669,461,397,435 12,445,197,906,670
2026/03/25 158.72 159.37 158.72 159.37 1,569,941,629,384 12,483,650,039,115
2026/03/24 158.50 158.73 158.50 158.73 1,823,193,475,242 12,465,483,630,164
2026/03/23 159.14 159.50 158.50 158.51 2,281,675,137,318 12,519,370,962,705
2026/03/22 159.25 159.30 159.08 159.20 1,085,691,970,338 12,576,127,777,210
2026/03/21 159.26 159.31 159.19 159.24 542,303,051,560 12,584,611,210,667
2026/03/20 157.94 159.27 157.94 159.26 1,475,515,016,893 12,489,313,084,857
2026/03/19 159.80 159.80 157.67 157.96 1,787,877,581,454 12,665,605,871,779
2026/03/18 158.92 159.77 158.92 159.77 1,901,619,464,286 12,622,363,264,964
2026/03/17 159.12 159.12 158.83 158.86 2,047,702,842,041 12,671,880,369,929
2026/03/16 159.55 159.55 159.02 159.11 2,362,290,127,866 12,656,461,279,007
2026/03/15 159.72 159.79 159.52 159.52 1,000,897,754,016 12,643,399,634,782
2026/03/14 159.74 159.77 159.66 159.73 649,420,961,591 12,648,375,757,829
2026/03/13 159.23 159.74 159.10 159.74 2,344,210,068,508 12,613,350,027,215
2026/03/12 159.12 159.23 158.95 159.23 1,901,622,116,477 12,538,157,263,612
2026/03/11 158.11 159.12 157.89 159.12 1,839,883,413,132 12,462,424,710,549
2026/03/10 157.88 158.10 157.67 158.10 2,182,534,372,070 12,421,775,371,942
2026/03/09 158.41 158.76 157.91 157.91 2,094,684,765,560 12,388,911,345,827
2026/03/08 157.77 158.40 157.77 158.36 1,078,056,843,911 12,187,391,421,536
2026/03/07 157.80 157.83 157.74 157.77 697,384,976,040 12,190,091,481,560
2026/03/06 157.59 157.95 157.59 157.79 1,781,663,503,003 12,188,197,208,885
2026/03/05 156.98 157.69 156.98 157.47 2,280,606,292,518 12,114,623,092,405
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