USDコイン(USDC/JPY)時系列
USDコイン 現在値
現在値(2日 14:48 リアルタイムレート)
159.92+0(+0.07%)
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 |
|---|---|---|---|---|---|---|
| 2026/09/01 | 159.75 | 160.23 | 159.75 | 160.16 | 2,306,795,232,964 | 11,757,159,457,707 |
| 2026/08/31 | 160.12 | 160.12 | 159.76 | 159.76 | 2,302,941,367,039 | 11,758,809,569,881 |
| 2026/08/30 | 160.09 | 160.14 | 160.04 | 160.12 | 1,330,094,514,128 | 11,826,506,224,835 |
| 2026/08/29 | 160.09 | 160.13 | 160.05 | 160.09 | 970,307,453,737 | 11,851,561,154,824 |
| 2026/08/28 | 159.31 | 160.24 | 159.31 | 160.09 | 2,890,050,524,463 | 11,790,265,953,521 |
| 2026/08/27 | 159.24 | 159.40 | 159.24 | 159.33 | 2,537,099,293,981 | 11,754,968,184,572 |
| 2026/08/26 | 159.19 | 159.32 | 159.07 | 159.26 | 2,232,040,402,442 | 11,747,646,781,784 |
| 2026/08/25 | 159.14 | 159.52 | 159.14 | 159.24 | 2,880,465,022,505 | 11,734,839,577,456 |
| 2026/08/24 | 158.89 | 159.15 | 158.89 | 159.15 | 3,475,075,723,254 | 11,708,783,598,794 |
| 2026/08/23 | 158.95 | 159.05 | 158.91 | 158.95 | 2,069,630,807,668 | 11,695,316,833,929 |
| 2026/08/22 | 158.98 | 159.35 | 158.90 | 158.96 | 3,195,827,734,968 | 11,687,661,922,161 |
| 2026/08/21 | 158.89 | 158.97 | 158.68 | 158.97 | 4,203,569,450,108 | 11,671,541,983,654 |
| 2026/08/20 | 158.25 | 158.94 | 158.25 | 158.94 | 2,987,401,525,323 | 11,524,416,849,271 |
| 2026/08/19 | 159.52 | 159.52 | 158.07 | 158.23 | 2,840,655,764,326 | 11,562,951,434,796 |
| 2026/08/18 | 159.33 | 159.68 | 159.33 | 159.54 | 1,022,302,161,936 | 11,447,280,213,928 |
| 2026/08/17 | 159.19 | 159.41 | 159.19 | 159.34 | 1,233,181,236,626 | 11,445,724,538,911 |
| 2026/08/16 | 159.29 | 159.37 | 159.09 | 159.21 | 409,499,686,601 | 11,447,152,704,271 |
| 2026/08/15 | 159.29 | 159.34 | 159.26 | 159.29 | 432,184,188,131 | 11,451,094,033,234 |
| 2026/08/14 | 159.42 | 159.53 | 159.16 | 159.29 | 1,119,624,719,692 | 11,463,981,791,753 |
| 2026/08/13 | 159.31 | 159.55 | 159.31 | 159.44 | 1,102,382,022,237 | 11,467,232,764,503 |
| 2026/08/12 | 159.27 | 159.32 | 158.97 | 159.32 | 1,406,742,628,992 | 11,474,107,730,440 |
| 2026/08/11 | 159.13 | 159.28 | 159.13 | 159.28 | 1,135,262,777,519 | 11,485,189,413,483 |
| 2026/08/10 | 157.91 | 159.18 | 157.91 | 159.18 | 1,249,522,743,292 | 11,408,184,290,900 |
| 2026/08/09 | 157.78 | 157.91 | 157.74 | 157.88 | 631,687,230,316 | 11,394,050,772,643 |
| 2026/08/08 | 157.79 | 157.84 | 157.78 | 157.78 | 528,363,640,310 | 11,388,286,034,985 |
| 2026/08/07 | 158.39 | 158.39 | 157.63 | 157.79 | 1,248,610,376,942 | 11,430,027,460,484 |
| 2026/08/06 | 157.59 | 158.38 | 157.59 | 158.38 | 1,113,311,429,534 | 11,333,824,348,409 |
| 2026/08/05 | 157.68 | 157.68 | 157.33 | 157.58 | 1,450,366,400,702 | 11,315,623,026,747 |
| 2026/08/04 | 157.52 | 157.73 | 157.32 | 157.73 | 1,447,021,588,248 | 11,371,877,360,584 |
| 2026/08/03 | 157.56 | 157.61 | 156.18 | 157.61 | 1,409,840,814,338 | 11,363,142,206,712 |
| 2026/08/02 | 157.61 | 157.64 | 157.10 | 157.64 | 681,639,821,286 | 11,343,131,595,392 |
| 2026/08/01 | 157.39 | 157.57 | 157.39 | 157.40 | 556,812,241,953 | 11,332,330,432,579 |
| 2026/07/31 | 160.15 | 160.60 | 157.39 | 157.39 | 1,583,994,556,569 | 11,523,052,822,124 |
| 2026/07/30 | 163.27 | 163.58 | 160.13 | 160.13 | 1,406,131,170,133 | 11,750,353,706,898 |
| 2026/07/29 | 163.84 | 163.85 | 163.28 | 163.28 | 1,770,457,499,869 | 11,816,264,107,215 |
| 2026/07/28 | 163.77 | 163.99 | 163.77 | 163.83 | 1,690,869,305,401 | 11,845,129,616,465 |
| 2026/07/27 | 163.63 | 163.87 | 163.63 | 163.77 | 1,809,174,562,529 | 11,857,239,809,619 |
| 2026/07/26 | 163.85 | 163.85 | 163.59 | 163.67 | 946,368,162,991 | 11,893,313,577,408 |
| 2026/07/25 | 163.83 | 163.96 | 163.79 | 163.85 | 793,395,147,503 | 11,886,159,701,764 |
| 2026/07/24 | 163.82 | 163.90 | 163.70 | 163.83 | 1,765,886,663,916 | 11,897,004,632,256 |
| 2026/07/23 | 163.10 | 163.84 | 163.10 | 163.84 | 1,588,313,064,820 | 11,905,567,216,002 |
| 2026/07/22 | 163.18 | 163.18 | 162.97 | 163.12 | 1,521,982,814,955 | 11,957,163,685,883 |
| 2026/07/21 | 162.49 | 163.20 | 162.49 | 163.20 | 1,616,399,642,454 | 11,904,687,921,659 |
| 2026/07/20 | 162.50 | 162.50 | 162.24 | 162.49 | 1,729,052,142,169 | 11,901,818,550,302 |
| 2026/07/19 | 162.42 | 162.52 | 162.37 | 162.52 | 697,371,084,452 | 11,903,425,541,617 |
| 2026/07/18 | 162.45 | 162.51 | 162.38 | 162.43 | 544,334,521,010 | 11,909,144,948,685 |
| 2026/07/17 | 162.36 | 162.61 | 162.14 | 162.44 | 1,474,295,554,977 | 11,901,607,119,620 |
| 2026/07/16 | 162.04 | 162.36 | 161.98 | 162.34 | 1,485,979,665,804 | 11,867,873,386,970 |
| 2026/07/15 | 162.18 | 162.39 | 162.03 | 162.03 | 1,595,700,982,586 | 11,857,452,381,693 |
| 2026/07/14 | 162.39 | 162.39 | 162.08 | 162.16 | 1,800,069,720,508 | 11,871,082,054,864 |
| 2026/07/13 | 161.86 | 162.39 | 161.82 | 162.39 | 1,728,214,433,057 | 11,826,844,841,167 |
| 2026/07/12 | 161.61 | 161.97 | 161.61 | 161.93 | 778,886,143,240 | 11,867,522,521,010 |
| 2026/07/11 | 161.67 | 161.75 | 161.59 | 161.64 | 1,006,859,171,575 | 11,855,104,843,898 |
| 2026/07/10 | 162.33 | 162.33 | 161.66 | 161.66 | 1,575,542,272,267 | 11,897,371,775,590 |
| 2026/07/09 | 162.50 | 162.50 | 162.34 | 162.34 | 1,541,842,802,379 | 11,917,351,806,040 |
| 2026/07/08 | 162.35 | 162.51 | 162.28 | 162.51 | 1,617,230,393,692 | 11,883,607,763,458 |
| 2026/07/07 | 162.07 | 162.30 | 161.85 | 162.30 | 1,758,135,065,370 | 11,873,960,077,511 |
| 2026/07/06 | 161.46 | 162.56 | 161.46 | 162.06 | 1,768,294,051,900 | 11,808,576,899,392 |
| 2026/07/05 | 161.33 | 161.46 | 161.28 | 161.46 | 829,406,755,148 | 11,770,772,267,636 |
| 2026/07/04 | 161.34 | 161.49 | 161.29 | 161.34 | 855,061,434,312 | 11,771,684,358,822 |