USDコイン(USDC/JPY)時系列

USDコイン 現在値

現在値(16日 14:40 リアルタイムレート)
160.20+0(+0.13%)

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
2026/06/15 159.91 160.31 159.91 160.19 1,965,158,143,520 11,987,470,717,951
2026/06/14 160.18 160.24 159.88 159.88 924,655,509,637 11,981,960,914,698
2026/06/13 160.21 160.24 160.09 160.21 794,565,036,429 11,985,720,087,398
2026/06/12 160.09 160.25 160.09 160.21 1,848,470,042,530 11,987,035,905,382
2026/06/11 160.49 160.62 160.11 160.11 1,877,321,319,783 12,021,644,581,880
2026/06/10 160.32 160.65 160.32 160.49 1,853,127,795,451 12,022,269,070,788
2026/06/09 160.16 160.45 160.09 160.33 1,944,423,795,751 12,024,627,321,733
2026/06/08 160.30 160.44 160.09 160.15 2,068,696,765,018 12,183,297,824,778
2026/06/07 160.26 160.51 160.21 160.28 1,667,855,771,537 12,131,901,480,685
2026/06/06 160.27 160.44 160.17 160.26 1,789,142,947,008 12,091,815,249,231
2026/06/05 159.93 160.28 159.81 160.27 3,806,583,125,009 12,087,781,193,980
2026/06/04 159.91 160.07 159.77 159.94 3,312,804,177,649 12,095,527,796,782
2026/06/03 159.94 160.04 159.88 159.88 2,611,781,775,779 12,143,485,847,096
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