テザー(USDT/JPY)時系列
テザー 現在値
現在値(1日 21:19 リアルタイムレート)
156.64+0(+0.14%)
テザー(USDT/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 |
|---|---|---|---|---|---|---|
| 2025/12/31 | 156.22 | 156.97 | 156.22 | 156.62 | 10,988,665,045,293 | 29,254,151,773,164 |
| 2025/12/30 | 155.80 | 156.42 | 155.80 | 156.24 | 11,562,180,383,786 | 29,190,297,742,831 |
| 2025/12/29 | 156.37 | 156.39 | 155.81 | 155.86 | 15,292,771,239,558 | 29,199,487,657,984 |
| 2025/12/28 | 156.45 | 156.57 | 156.33 | 156.33 | 6,856,537,838,126 | 29,228,800,428,559 |
| 2025/12/27 | 156.45 | 156.59 | 156.43 | 156.45 | 6,416,763,828,476 | 29,230,823,549,687 |
| 2025/12/26 | 156.01 | 156.57 | 156.01 | 156.45 | 12,756,191,491,813 | 29,149,739,424,484 |
| 2025/12/25 | 155.89 | 156.04 | 155.86 | 155.97 | 8,433,625,701,234 | 29,136,706,293,561 |
| 2025/12/24 | 156.08 | 156.08 | 155.72 | 155.89 | 9,745,822,208,797 | 29,166,023,798,780 |
| 2025/12/23 | 156.83 | 156.83 | 155.93 | 156.15 | 12,120,449,667,903 | 29,314,321,975,757 |
| 2025/12/22 | 157.58 | 157.58 | 156.75 | 156.75 | 13,342,262,635,106 | 29,443,867,685,180 |
| 2025/12/21 | 157.69 | 157.88 | 157.34 | 157.65 | 9,167,833,674,978 | 29,462,529,048,857 |
| 2025/12/20 | 157.67 | 157.88 | 157.61 | 157.67 | 7,255,449,724,842 | 29,461,759,679,713 |
| 2025/12/19 | 155.51 | 157.70 | 155.51 | 157.67 | 15,840,606,344,399 | 28,972,273,484,129 |
| 2025/12/18 | 155.43 | 155.55 | 155.43 | 155.52 | 16,481,613,060,853 | 28,951,122,200,236 |
| 2025/12/17 | 154.77 | 155.81 | 154.77 | 155.43 | 14,246,535,555,444 | 28,828,044,480,926 |
| 2025/12/16 | 155.03 | 155.04 | 154.58 | 154.77 | 13,089,121,148,832 | 28,886,112,592,713 |
| 2025/12/15 | 155.89 | 155.89 | 154.58 | 155.00 | 14,990,899,433,222 | 29,029,145,739,631 |
| 2025/12/14 | 155.80 | 156.08 | 155.71 | 155.87 | 8,963,943,890,979 | 29,013,180,876,848 |
| 2025/12/13 | 155.76 | 155.86 | 155.73 | 155.79 | 7,204,405,341,878 | 29,012,730,541,101 |
| 2025/12/12 | 155.55 | 156.10 | 155.55 | 155.77 | 13,434,963,238,837 | 28,958,787,421,693 |
| 2025/12/11 | 155.81 | 155.81 | 155.47 | 155.60 | 15,828,359,821,801 | 29,002,004,609,436 |
| 2025/12/10 | 156.82 | 156.82 | 155.78 | 155.78 | 16,399,312,217,706 | 29,184,073,296,534 |
| 2025/12/09 | 155.88 | 156.85 | 155.88 | 156.85 | 16,850,785,653,394 | 28,946,066,856,423 |
| 2025/12/08 | 155.35 | 155.96 | 155.35 | 155.94 | 13,688,463,188,104 | 28,839,762,239,502 |
| 2025/12/07 | 155.42 | 155.54 | 155.13 | 155.40 | 11,311,516,761,019 | 28,848,013,814,135 |
| 2025/12/06 | 155.35 | 155.54 | 155.34 | 155.41 | 8,280,562,717,350 | 28,842,980,663,533 |
| 2025/12/05 | 155.17 | 155.41 | 155.02 | 155.41 | 15,330,206,557,697 | 28,787,726,630,837 |
| 2025/12/04 | 155.16 | 155.20 | 154.58 | 155.20 | 15,292,169,109,916 | 28,783,043,037,204 |
| 2025/12/03 | 155.81 | 155.81 | 155.18 | 155.18 | 18,229,730,871,156 | 28,776,517,752,341 |
| 2025/12/02 | 155.55 | 156.20 | 155.55 | 155.85 | 17,985,641,133,820 | 28,723,710,701,641 |
| 2025/12/01 | 155.93 | 155.98 | 154.67 | 155.53 | 21,283,787,413,154 | 28,777,120,041,008 |
| 2025/11/30 | 156.19 | 156.30 | 155.95 | 155.95 | 9,067,046,766,212 | 28,831,808,419,069 |
| 2025/11/29 | 156.19 | 156.37 | 156.13 | 156.20 | 8,815,468,725,634 | 28,835,361,139,072 |
| 2025/11/28 | 156.28 | 156.42 | 156.06 | 156.19 | 14,643,992,762,827 | 28,859,179,143,558 |
| 2025/11/27 | 156.22 | 156.49 | 156.19 | 156.27 | 13,266,176,189,342 | 28,830,629,103,989 |
| 2025/11/26 | 156.13 | 156.79 | 156.11 | 156.26 | 16,022,168,155,143 | 28,822,106,355,121 |
| 2025/11/25 | 156.85 | 156.85 | 155.91 | 156.11 | 16,072,583,673,912 | 28,944,691,473,948 |
| 2025/11/24 | 156.63 | 157.29 | 156.58 | 156.87 | 18,774,409,988,650 | 28,881,964,638,282 |
| 2025/11/23 | 156.30 | 157.26 | 156.24 | 156.64 | 14,561,522,826,102 | 28,841,753,337,992 |
| 2025/11/22 | 156.30 | 156.50 | 156.13 | 156.30 | 12,624,247,623,443 | 28,851,199,709,909 |
| 2025/11/21 | 157.26 | 157.26 | 156.29 | 156.29 | 33,263,917,344,971 | 29,066,903,594,747 |
| 2025/11/20 | 156.85 | 157.55 | 156.85 | 157.25 | 25,488,114,168,313 | 28,848,310,821,147 |
| 2025/11/19 | 155.46 | 156.87 | 155.46 | 156.87 | 22,111,225,914,175 | 28,568,756,512,075 |
| 2025/11/18 | 155.11 | 155.47 | 154.89 | 155.47 | 24,366,009,774,693 | 28,535,726,891,687 |
| 2025/11/17 | 154.48 | 155.45 | 154.48 | 155.07 | 24,497,825,227,343 | 28,419,342,148,383 |
| 2025/11/16 | 154.48 | 154.83 | 154.36 | 154.52 | 18,535,708,445,036 | 28,421,056,352,068 |
| 2025/11/15 | 154.42 | 154.62 | 154.37 | 154.47 | 13,499,004,612,918 | 28,430,338,182,694 |
| 2025/11/14 | 154.56 | 154.78 | 153.79 | 154.41 | 27,789,495,328,926 | 28,439,317,558,588 |
| 2025/11/13 | 154.70 | 154.79 | 154.32 | 154.57 | 25,872,523,549,538 | 28,458,675,163,173 |
| 2025/11/12 | 154.02 | 154.90 | 154.02 | 154.70 | 19,409,327,810,886 | 28,273,240,579,817 |
| 2025/11/11 | 154.11 | 154.48 | 153.77 | 154.06 | 21,569,146,802,711 | 28,274,510,176,366 |
| 2025/11/10 | 153.82 | 154.26 | 153.82 | 154.06 | 21,069,492,583,705 | 28,214,790,929,602 |
| 2025/11/09 | 153.49 | 153.81 | 153.43 | 153.81 | 16,388,492,089,969 | 28,169,367,176,992 |
| 2025/11/08 | 153.50 | 153.50 | 153.39 | 153.49 | 15,791,922,437,449 | 28,158,026,844,906 |
| 2025/11/07 | 152.87 | 153.50 | 152.83 | 153.50 | 26,107,467,555,369 | 28,049,444,377,429 |
| 2025/11/06 | 154.08 | 154.08 | 152.87 | 152.89 | 20,976,474,439,233 | 28,256,118,023,746 |
| 2025/11/05 | 153.52 | 154.05 | 153.33 | 154.05 | 25,276,522,651,610 | 28,167,542,970,595 |
| 2025/11/04 | 154.19 | 154.19 | 153.38 | 153.53 | 37,238,879,222,767 | 28,283,117,340,135 |
| 2025/11/03 | 154.22 | 154.31 | 154.00 | 154.18 | 27,274,187,272,714 | 28,284,665,677,599 |
| 2025/11/02 | 153.93 | 154.25 | 153.89 | 154.25 | 13,549,269,879,820 | 28,252,902,828,164 |