テザー(USDT/JPY)時系列
テザー 現在値
現在値(15日 03:18 リアルタイムレート)
159.240(-0.05%)
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 |
|---|---|---|---|---|---|---|
| 2026/08/13 | 159.16 | 159.49 | 159.10 | 159.29 | 6,332,594,732,440 | 29,157,783,260,099 |
| 2026/08/12 | 159.15 | 159.17 | 159.04 | 159.17 | 7,169,324,009,055 | 29,143,319,633,727 |
| 2026/08/11 | 159.00 | 159.19 | 159.00 | 159.15 | 7,281,432,713,085 | 29,136,565,835,196 |
| 2026/08/10 | 157.80 | 159.17 | 157.80 | 159.06 | 7,496,867,876,614 | 28,908,782,167,563 |
| 2026/08/09 | 157.67 | 157.81 | 157.65 | 157.77 | 5,151,727,283,729 | 28,896,615,675,955 |
| 2026/08/08 | 157.72 | 157.76 | 157.66 | 157.67 | 4,635,406,897,396 | 28,893,264,932,500 |
| 2026/08/07 | 158.27 | 158.29 | 157.56 | 157.71 | 7,466,302,336,906 | 29,055,284,264,447 |
| 2026/08/06 | 157.45 | 158.26 | 157.45 | 158.26 | 6,784,814,458,960 | 28,902,619,029,879 |
| 2026/08/05 | 157.57 | 157.57 | 157.44 | 157.44 | 7,841,346,743,503 | 28,870,420,287,067 |
| 2026/08/04 | 157.40 | 157.63 | 157.23 | 157.63 | 7,317,469,778,165 | 28,851,550,209,574 |
| 2026/08/03 | 157.41 | 157.48 | 156.16 | 157.48 | 7,703,967,925,205 | 28,876,137,680,183 |
| 2026/08/02 | 157.50 | 157.50 | 157.08 | 157.49 | 5,473,529,231,234 | 28,890,521,047,024 |
| 2026/08/01 | 157.26 | 157.37 | 157.23 | 157.29 | 4,833,649,778,720 | 28,853,559,877,932 |
| 2026/07/31 | 160.05 | 160.45 | 157.26 | 157.26 | 9,025,423,735,131 | 29,414,008,834,862 |
| 2026/07/30 | 163.11 | 163.41 | 160.04 | 160.04 | 8,278,343,865,286 | 30,012,080,502,393 |
| 2026/07/29 | 163.67 | 163.67 | 163.11 | 163.11 | 9,239,066,360,871 | 30,123,002,954,551 |
| 2026/07/28 | 163.64 | 163.89 | 163.62 | 163.66 | 8,723,438,236,964 | 30,114,615,251,876 |
| 2026/07/27 | 163.48 | 163.74 | 163.48 | 163.64 | 9,462,212,068,040 | 30,101,676,352,567 |
| 2026/07/26 | 163.70 | 163.70 | 163.47 | 163.52 | 6,016,966,861,677 | 30,149,383,873,658 |
| 2026/07/25 | 163.69 | 163.80 | 163.66 | 163.70 | 5,620,297,254,955 | 30,143,138,446,211 |
| 2026/07/24 | 163.71 | 163.71 | 163.56 | 163.69 | 8,720,994,217,855 | 30,146,591,761,972 |
| 2026/07/23 | 163.01 | 163.73 | 163.01 | 163.73 | 8,471,205,112,430 | 30,010,437,537,632 |
| 2026/07/22 | 163.09 | 163.15 | 162.85 | 163.04 | 9,189,743,741,452 | 30,049,231,094,619 |
| 2026/07/21 | 162.38 | 163.10 | 162.38 | 163.10 | 9,698,086,632,198 | 29,915,862,335,380 |
| 2026/07/20 | 162.39 | 162.39 | 162.21 | 162.39 | 9,655,242,585,076 | 29,920,332,518,366 |
| 2026/07/19 | 162.34 | 162.42 | 162.29 | 162.41 | 5,670,435,254,157 | 29,902,685,046,728 |
| 2026/07/18 | 162.35 | 162.42 | 162.29 | 162.34 | 5,157,501,599,955 | 29,908,520,983,097 |
| 2026/07/17 | 162.25 | 162.52 | 162.20 | 162.35 | 8,889,618,546,113 | 29,892,843,254,724 |
| 2026/07/16 | 161.96 | 162.22 | 161.96 | 162.22 | 8,993,435,497,423 | 29,829,849,401,588 |
| 2026/07/15 | 162.08 | 162.27 | 161.95 | 161.95 | 9,296,356,533,366 | 29,880,278,555,741 |
| 2026/07/14 | 162.21 | 162.23 | 162.06 | 162.06 | 9,941,719,235,068 | 29,921,269,670,030 |
| 2026/07/13 | 161.78 | 162.21 | 161.78 | 162.21 | 9,537,039,890,915 | 29,796,880,639,114 |
| 2026/07/12 | 161.56 | 161.87 | 161.52 | 161.87 | 6,547,823,300,919 | 29,775,935,340,519 |
| 2026/07/11 | 161.58 | 161.66 | 161.49 | 161.58 | 6,204,611,998,262 | 29,780,976,375,853 |
| 2026/07/10 | 162.22 | 162.22 | 161.57 | 161.57 | 9,325,982,159,129 | 29,907,140,767,724 |
| 2026/07/09 | 162.41 | 162.41 | 162.19 | 162.23 | 8,756,390,165,780 | 29,928,131,745,273 |
| 2026/07/08 | 162.27 | 162.42 | 162.27 | 162.42 | 9,729,228,275,122 | 29,910,008,676,639 |
| 2026/07/07 | 161.99 | 162.24 | 161.68 | 162.24 | 10,230,309,264,809 | 29,867,440,677,991 |
| 2026/07/06 | 161.33 | 162.42 | 161.33 | 161.98 | 12,192,740,759,183 | 29,743,299,833,614 |
| 2026/07/05 | 161.22 | 161.35 | 161.22 | 161.34 | 7,630,121,024,370 | 29,721,683,025,895 |
| 2026/07/04 | 161.21 | 161.36 | 161.18 | 161.22 | 7,479,426,104,690 | 29,712,378,100,445 |
| 2026/07/03 | 161.27 | 161.34 | 160.77 | 161.21 | 9,476,628,573,438 | 29,722,688,731,019 |
| 2026/07/02 | 162.37 | 162.46 | 161.00 | 161.21 | 12,478,467,569,675 | 29,921,252,962,391 |
| 2026/07/01 | 162.37 | 162.37 | 162.31 | 162.37 | 11,953,003,286,713 | 30,001,279,230,958 |
| 2026/06/30 | 161.69 | 162.37 | 161.69 | 162.37 | 10,586,210,063,658 | 29,906,568,899,964 |
| 2026/06/29 | 161.54 | 161.72 | 161.54 | 161.69 | 11,088,564,010,798 | 30,103,438,533,980 |
| 2026/06/28 | 161.51 | 161.85 | 161.51 | 161.54 | 6,289,214,304,891 | 30,093,557,511,651 |
| 2026/06/27 | 161.50 | 161.64 | 161.46 | 161.51 | 6,077,312,434,698 | 30,088,936,477,963 |
| 2026/06/26 | 161.57 | 161.61 | 161.28 | 161.54 | 12,551,675,349,760 | 30,108,699,848,826 |
| 2026/06/25 | 161.52 | 161.78 | 161.35 | 161.58 | 12,952,475,270,878 | 30,098,598,051,374 |
| 2026/06/24 | 161.39 | 161.67 | 161.39 | 161.53 | 12,726,661,161,555 | 30,064,980,088,438 |
| 2026/06/23 | 161.38 | 161.52 | 161.21 | 161.39 | 10,000,465,168,089 | 30,068,102,437,872 |
| 2026/06/22 | 161.25 | 161.51 | 161.25 | 161.38 | 9,775,875,523,366 | 30,062,741,695,082 |
| 2026/06/21 | 161.11 | 161.28 | 161.07 | 161.28 | 6,811,192,477,119 | 30,037,719,337,346 |
| 2026/06/20 | 161.15 | 161.22 | 161.07 | 161.11 | 6,966,118,439,206 | 30,037,185,284,285 |
| 2026/06/19 | 161.11 | 161.20 | 161.08 | 161.17 | 8,084,202,001,865 | 30,044,085,903,753 |
| 2026/06/18 | 160.45 | 161.14 | 160.29 | 161.14 | 10,695,895,075,271 | 29,913,963,078,633 |
| 2026/06/17 | 160.26 | 160.43 | 160.12 | 160.43 | 11,248,206,756,833 | 29,899,249,079,945 |
| 2026/06/16 | 160.15 | 160.28 | 160.15 | 160.26 | 10,341,317,377,603 | 29,864,253,021,517 |
| 2026/06/15 | 159.86 | 160.27 | 159.86 | 160.13 | 12,559,909,268,586 | 29,821,322,484,328 |