USDコイン(USDC/JPY)時系列

USDコイン 現在値

現在値(4日 10:59 リアルタイムレート)
159.83+0(+0.00%)

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
2026/06/02 159.60 160.02 159.60 159.94 2,842,813,756,176 12,121,727,834,576
2026/06/01 159.30 159.61 159.30 159.61 2,409,261,592,056 12,095,440,590,144
2026/05/31 159.26 159.48 159.26 159.29 843,093,108,482 12,072,240,372,189
2026/05/30 159.26 159.36 159.19 159.26 839,746,860,511 12,085,281,919,982
2026/05/29 159.21 159.26 159.11 159.26 1,613,353,998,405 12,100,109,910,467
2026/05/28 159.52 159.73 159.19 159.19 2,071,444,639,470 12,158,719,987,012
2026/05/27 159.20 159.58 159.20 159.52 2,187,323,485,414 12,154,013,037,096
2026/05/26 158.90 159.38 158.90 159.20 2,504,921,070,664 12,164,662,422,784
2026/05/25 158.90 158.99 158.82 158.89 1,408,255,717,402 12,148,087,275,844
2026/05/24 159.17 159.17 158.89 158.89 1,132,166,030,573 12,162,816,051,212
2026/05/23 159.15 159.28 159.11 159.16 1,376,225,919,598 12,172,324,915,203
2026/05/22 158.98 159.20 158.98 159.16 1,901,417,791,141 12,167,418,709,088
2026/05/21 158.84 159.26 158.84 158.99 1,714,690,072,767 12,229,645,785,657
2026/05/20 159.00 159.14 158.75 158.82 1,945,809,100,738 12,137,479,753,530
2026/05/19 158.84 159.05 158.84 158.98 1,683,110,144,827 12,210,325,590,894
2026/05/18 158.81 159.13 158.73 158.82 2,244,744,015,186 12,219,585,338,683
2026/05/17 158.65 158.84 158.65 158.84 924,501,987,940 12,209,079,944,270
2026/05/16 158.69 158.77 158.65 158.65 880,313,996,232 12,216,012,512,491
2026/05/15 158.34 158.68 158.23 158.68 2,038,625,392,925 12,187,709,362,057
2026/05/14 157.82 158.29 157.82 158.29 2,078,669,020,841 12,092,640,217,388
2026/05/13 157.64 157.89 157.46 157.81 1,786,514,835,075 12,096,307,806,081
2026/05/12 157.21 157.63 157.21 157.63 1,611,525,626,494 12,127,167,808,726
2026/05/11 156.83 157.19 156.83 157.19 2,003,357,480,174 12,154,104,708,348
2026/05/10 156.62 156.80 156.62 156.80 1,358,368,033,424 12,197,939,036,610
2026/05/09 156.64 156.66 156.59 156.62 936,848,713,245 12,202,670,336,405
2026/05/08 156.83 156.83 156.64 156.64 1,981,089,160,147 12,224,299,647,084
2026/05/07 156.47 156.81 156.13 156.81 8,294,981,272,516 12,260,767,166,948
2026/05/06 157.65 157.81 156.15 156.46 8,571,383,454,455 12,339,617,701,893
2026/05/05 157.19 157.77 157.19 157.66 9,486,349,637,764 12,274,920,303,194
2026/05/04 156.89 157.18 156.89 157.18 9,696,875,921,708 12,216,994,645,608
2026/05/03 157.03 157.09 156.70 156.84 6,655,209,011,976 12,133,816,526,618
2026/05/02 157.04 157.07 157.00 157.03 7,150,290,466,984 12,127,749,901,302
2026/05/01 156.96 157.16 156.54 157.05 8,876,501,718,599 12,126,841,166,016
2026/04/30 160.14 160.14 156.57 156.97 9,181,575,413,779 12,359,068,751,954
2026/04/29 159.54 160.48 159.54 160.14 7,421,702,057,485 12,330,307,969,005
2026/04/28 159.34 159.56 159.34 159.56 8,224,545,817,421 12,349,275,579,319
2026/04/27 159.58 159.58 159.08 159.34 9,314,906,814,015 12,385,248,574,233
2026/04/26 159.33 159.58 159.29 159.58 8,225,309,369,737 12,389,418,356,356
2026/04/25 159.35 159.38 159.30 159.33 8,332,553,083,704 12,385,356,149,106
2026/04/24 159.75 159.79 159.34 159.34 9,497,961,434,613 12,424,079,185,422
2026/04/23 159.43 159.76 159.32 159.76 9,260,606,830,530 12,450,122,366,800
2026/04/22 159.33 159.43 159.07 159.43 8,765,715,928,141 12,481,690,285,839
2026/04/21 158.81 159.40 158.81 159.35 8,751,039,549,271 12,371,704,420,023
2026/04/20 159.11 159.11 158.82 158.82 8,953,378,051,189 12,460,843,417,692
2026/04/19 158.59 159.13 158.55 159.13 7,335,860,620,813 12,412,386,509,519
2026/04/18 158.60 158.65 158.55 158.59 7,973,699,272,814 12,450,050,135,246
2026/04/17 159.18 159.18 158.50 158.59 9,452,939,849,913 12,500,205,269,585
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