USDコイン(USDC/JPY)時系列

USDコイン 現在値

現在値(6日 23:58 リアルタイムレート)
158.02+0(+0.01%)

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
2026/10/05 157.74 158.11 157.74 157.91 2,679,119,068,412 11,710,414,078,907
2026/10/04 157.83 157.87 157.73 157.73 980,503,182,169 11,698,672,642,287
2026/10/03 157.84 157.85 157.82 157.83 932,560,034,388 11,695,895,640,192
2026/10/02 157.94 157.94 157.82 157.82 3,498,933,124,448 11,697,574,762,267
2026/10/01 157.56 157.90 157.56 157.90 3,033,113,229,502 11,656,917,622,093
2026/09/30 157.42 157.51 156.75 157.51 2,844,823,499,882 11,652,349,329,542
2026/09/29 157.35 157.43 157.26 157.43 2,618,769,115,156 11,711,328,842,837
2026/09/28 157.42 157.49 157.33 157.33 3,146,026,148,153 11,763,901,036,229
2026/09/27 157.27 157.46 157.17 157.46 1,352,993,190,980 11,821,058,179,368
2026/09/26 157.27 157.31 157.22 157.26 1,035,361,349,951 11,842,360,266,140
2026/09/25 158.83 158.83 157.27 157.27 2,765,371,891,918 11,968,699,836,176
2026/09/24 158.25 158.97 158.25 158.80 2,806,471,584,401 11,934,348,179,351
2026/09/23 157.45 158.25 157.45 158.25 3,436,520,932,775 11,860,769,616,342
2026/09/22 157.38 157.46 157.34 157.46 2,868,240,166,827 11,850,114,169,668
2026/09/21 156.99 157.39 156.75 157.39 3,853,254,663,278 11,735,071,657,088
2026/09/20 156.86 157.06 156.83 157.06 1,607,059,723,278 11,651,998,615,558
2026/09/19 156.84 156.90 156.80 156.86 1,561,157,583,098 11,647,486,438,875
2026/09/18 156.14 157.85 156.14 156.83 2,790,880,176,013 11,606,747,777,654
2026/09/17 156.03 156.30 155.57 156.10 2,051,001,814,305 11,530,050,525,021
2026/09/16 155.28 156.04 155.12 156.04 2,763,041,663,614 11,444,154,387,891
2026/09/15 154.40 155.24 154.40 155.24 2,968,439,863,729 11,389,492,525,839
2026/09/14 153.39 154.41 153.39 154.41 2,515,812,466,061 11,408,155,670,848
2026/09/13 153.55 153.55 153.46 153.46 1,002,060,913,544 11,401,330,398,836
2026/09/12 153.54 153.58 153.49 153.55 747,426,343,729 11,409,280,543,886
2026/09/11 154.44 154.64 153.54 153.54 2,920,934,635,859 11,488,120,036,465
2026/09/10 153.53 154.49 153.53 154.49 2,297,982,652,472 11,389,056,423,135
2026/09/09 153.45 153.54 153.18 153.54 2,402,113,587,749 11,415,509,379,196
2026/09/08 153.82 153.97 153.45 153.45 2,147,052,875,934 11,460,776,652,426
2026/09/07 156.19 156.27 153.97 153.97 1,574,689,842,266 11,621,460,080,344
2026/09/06 156.59 156.59 156.15 156.15 1,512,595,036,467 11,673,468,087,966
2026/09/05 156.24 156.64 156.18 156.58 1,227,700,812,398 11,663,688,541,606
2026/09/04 155.63 156.24 155.63 156.24 2,589,221,125,526 11,605,972,689,963
2026/09/03 158.87 158.87 155.65 155.65 2,716,724,270,936 11,826,594,831,225
2026/09/02 160.18 160.18 158.88 158.88 1,839,352,392,595 11,811,867,507,738
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