テザー(USDT/JPY)時系列
テザー 現在値
現在値(18日 19:59 リアルタイムレート)
147.31+1(+0.68%)
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 |
|---|---|---|---|---|---|---|
| 2025/09/17 | 146.49 | 146.94 | 146.24 | 146.94 | 22,587,365,744,510 | 25,038,840,835,055 |
| 2025/09/16 | 147.44 | 147.44 | 146.45 | 146.45 | 17,191,785,400,802 | 25,189,348,240,526 |
| 2025/09/15 | 147.75 | 147.75 | 147.31 | 147.45 | 20,558,807,362,890 | 25,149,330,840,183 |
| 2025/09/14 | 147.77 | 147.82 | 147.77 | 147.78 | 15,656,620,282,826 | 25,160,127,823,525 |
| 2025/09/13 | 147.80 | 147.90 | 147.80 | 147.90 | 17,584,392,790,891 | 25,119,758,236,647 |
| 2025/09/12 | 147.28 | 147.81 | 147.15 | 147.81 | 20,810,076,346,783 | 24,975,647,078,215 |
| 2025/09/11 | 147.37 | 147.50 | 147.09 | 147.27 | 17,904,883,940,247 | 24,964,961,479,901 |
| 2025/09/10 | 147.41 | 147.54 | 147.33 | 147.37 | 19,618,594,919,431 | 24,926,219,665,557 |
| 2025/09/09 | 147.37 | 147.44 | 146.78 | 147.44 | 18,354,550,332,004 | 24,897,258,727,794 |
| 2025/09/08 | 148.33 | 148.33 | 147.36 | 147.36 | 17,025,139,312,542 | 25,045,696,499,172 |
| 2025/09/07 | 147.43 | 148.47 | 147.34 | 148.41 | 10,424,257,445,907 | 24,894,383,508,097 |
| 2025/09/06 | 147.39 | 147.55 | 147.30 | 147.40 | 9,386,817,865,080 | 24,897,250,291,881 |
| 2025/09/05 | 148.46 | 148.60 | 147.35 | 147.39 | 19,613,401,289,375 | 25,013,863,268,744 |
| 2025/09/04 | 148.06 | 148.54 | 148.06 | 148.41 | 15,124,916,743,453 | 24,913,532,811,173 |
| 2025/09/03 | 148.57 | 148.90 | 148.07 | 148.07 | 15,777,901,713,587 | 24,997,062,101,769 |
| 2025/09/02 | 147.08 | 148.55 | 147.08 | 148.51 | 18,506,353,893,618 | 24,714,152,228,970 |
| 2025/09/01 | 147.12 | 147.26 | 147.07 | 147.07 | 18,040,247,685,047 | 24,720,167,988,325 |
| 2025/08/31 | 147.06 | 147.18 | 147.04 | 147.15 | 11,949,432,535,117 | 24,701,892,505,467 |
| 2025/08/30 | 147.08 | 147.25 | 147.00 | 147.04 | 12,103,774,918,910 | 24,649,401,139,605 |
| 2025/08/29 | 146.84 | 147.43 | 146.81 | 147.08 | 20,873,316,260,586 | 24,577,158,681,037 |
| 2025/08/28 | 147.33 | 147.41 | 146.83 | 146.83 | 16,271,702,925,121 | 24,655,979,390,475 |
| 2025/08/27 | 147.52 | 147.89 | 147.31 | 147.31 | 17,743,766,081,348 | 24,658,690,035,337 |
| 2025/08/26 | 147.83 | 147.93 | 147.51 | 147.52 | 20,463,003,029,247 | 24,720,904,609,668 |
| 2025/08/25 | 147.25 | 147.99 | 147.25 | 147.87 | 24,834,948,301,025 | 24,618,394,679,509 |
| 2025/08/24 | 146.91 | 147.24 | 146.68 | 147.24 | 21,286,507,873,993 | 24,561,133,439,382 |
| 2025/08/23 | 146.92 | 147.07 | 146.85 | 146.90 | 15,700,857,228,868 | 24,557,894,925,925 |
| 2025/08/22 | 148.35 | 148.47 | 146.93 | 146.93 | 26,408,753,130,032 | 24,782,779,892,679 |
| 2025/08/21 | 147.32 | 148.32 | 147.32 | 148.30 | 14,687,478,864,504 | 24,602,646,048,404 |
| 2025/08/20 | 147.76 | 147.76 | 147.38 | 147.38 | 19,033,839,830,650 | 24,676,273,778,451 |
| 2025/08/19 | 147.98 | 148.08 | 147.42 | 147.76 | 19,772,494,902,896 | 24,712,905,048,110 |
| 2025/08/18 | 147.33 | 148.00 | 147.33 | 148.00 | 19,964,428,030,548 | 24,559,843,023,994 |
| 2025/08/17 | 147.19 | 147.40 | 147.13 | 147.40 | 12,449,338,412,170 | 24,529,623,749,307 |
| 2025/08/16 | 147.19 | 147.35 | 147.16 | 147.19 | 11,536,645,835,380 | 24,490,963,959,427 |
| 2025/08/15 | 147.80 | 147.80 | 147.19 | 147.19 | 20,097,334,788,843 | 24,509,889,472,036 |
| 2025/08/14 | 147.17 | 147.92 | 146.36 | 147.82 | 30,890,191,298,133 | 24,297,310,017,666 |
| 2025/08/13 | 147.74 | 147.74 | 146.99 | 147.21 | 26,033,037,477,422 | 24,393,106,756,782 |
| 2025/08/12 | 148.20 | 148.53 | 147.71 | 147.72 | 21,550,060,345,068 | 24,385,793,183,614 |
| 2025/08/11 | 147.70 | 148.19 | 147.70 | 148.19 | 22,684,983,706,450 | 24,301,477,927,986 |
| 2025/08/10 | 147.64 | 147.71 | 147.57 | 147.71 | 16,274,666,130,489 | 24,288,685,217,305 |
| 2025/08/09 | 147.66 | 147.80 | 147.63 | 147.64 | 16,111,005,731,994 | 24,293,578,251,927 |
| 2025/08/08 | 146.85 | 147.67 | 146.85 | 147.67 | 17,634,768,360,218 | 24,126,937,656,794 |
| 2025/08/07 | 147.22 | 147.36 | 146.85 | 146.85 | 16,743,152,888,617 | 24,152,465,951,420 |
| 2025/08/06 | 147.52 | 147.74 | 147.24 | 147.24 | 12,712,267,506,312 | 24,172,782,492,587 |
| 2025/08/05 | 146.78 | 147.53 | 146.78 | 147.53 | 14,713,837,841,980 | 24,057,057,068,143 |
| 2025/08/04 | 147.36 | 147.83 | 146.81 | 146.81 | 13,887,765,047,517 | 24,148,387,523,729 |
| 2025/08/03 | 147.34 | 147.60 | 147.28 | 147.28 | 10,114,842,969,397 | 24,158,445,923,003 |
| 2025/08/02 | 147.29 | 147.58 | 147.29 | 147.34 | 13,387,231,372,668 | 24,148,635,091,579 |
| 2025/08/01 | 150.78 | 150.78 | 147.28 | 147.31 | 22,510,934,922,267 | 24,703,095,400,724 |
| 2025/07/31 | 149.22 | 150.77 | 149.22 | 150.77 | 17,236,738,692,875 | 24,431,320,274,243 |
| 2025/07/30 | 148.40 | 149.55 | 148.40 | 149.27 | 17,374,951,034,294 | 24,304,202,418,103 |
| 2025/07/29 | 148.46 | 148.82 | 148.33 | 148.43 | 17,701,415,074,982 | 24,292,776,981,008 |
| 2025/07/28 | 147.83 | 148.69 | 147.83 | 148.55 | 18,102,890,606,096 | 24,177,309,150,488 |
| 2025/07/27 | 147.71 | 147.88 | 147.68 | 147.88 | 13,847,042,800,643 | 24,159,521,033,211 |
| 2025/07/26 | 147.60 | 147.81 | 147.54 | 147.71 | 12,011,167,533,994 | 24,105,730,147,699 |
| 2025/07/25 | 147.11 | 147.62 | 147.03 | 147.59 | 23,619,457,431,912 | 23,975,303,231,884 |
| 2025/07/24 | 146.41 | 147.10 | 146.41 | 147.10 | 20,529,964,062,019 | 23,800,585,321,817 |
| 2025/07/23 | 146.81 | 146.81 | 146.44 | 146.44 | 20,809,426,883,829 | 23,777,283,329,860 |
| 2025/07/22 | 147.44 | 147.48 | 146.67 | 146.88 | 22,523,776,161,266 | 23,877,168,170,253 |
| 2025/07/21 | 148.50 | 148.58 | 147.48 | 147.48 | 21,158,852,620,236 | 24,005,984,357,689 |
| 2025/07/20 | 148.88 | 148.88 | 148.47 | 148.47 | 18,038,797,950,158 | 24,054,135,717,991 |