テザー(USDT/JPY)時系列
テザー 現在値
現在値(12日 13:10 リアルタイムレート)
147.44+0(+0.30%)
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 |
|---|---|---|---|---|---|---|
| 2025/07/11 | 146.28 | 147.50 | 146.28 | 147.38 | 21,856,549,485,672 | 23,269,083,013,388 |
| 2025/07/10 | 146.19 | 146.60 | 146.05 | 146.25 | 17,325,899,366,244 | 23,200,825,672,843 |
| 2025/07/09 | 146.91 | 146.93 | 146.23 | 146.23 | 13,118,055,035,302 | 23,318,397,190,678 |
| 2025/07/08 | 145.88 | 146.90 | 145.87 | 146.90 | 9,041,618,833,334 | 23,150,348,532,683 |
| 2025/07/07 | 144.53 | 146.13 | 144.53 | 145.95 | 8,917,954,113,789 | 22,914,338,963,094 |
| 2025/07/06 | 144.51 | 144.63 | 144.44 | 144.56 | 7,154,602,274,942 | 22,922,823,057,263 |
| 2025/07/05 | 144.51 | 144.65 | 144.47 | 144.51 | 5,319,180,433,299 | 22,918,709,641,684 |
| 2025/07/04 | 144.77 | 144.77 | 144.52 | 144.52 | 8,866,657,553,928 | 22,934,843,455,311 |
| 2025/07/03 | 143.61 | 145.40 | 143.61 | 144.79 | 10,660,064,879,582 | 22,726,661,376,144 |
| 2025/07/02 | 143.46 | 143.90 | 143.46 | 143.60 | 12,096,324,665,834 | 22,645,031,157,451 |
| 2025/07/01 | 143.86 | 143.95 | 143.33 | 143.44 | 8,875,605,049,428 | 22,687,441,288,224 |
| 2025/06/30 | 144.53 | 144.53 | 143.92 | 143.92 | 9,202,146,577,596 | 22,793,410,649,285 |
| 2025/06/29 | 144.69 | 144.73 | 144.53 | 144.53 | 6,803,580,664,879 | 22,798,921,728,884 |
| 2025/06/28 | 144.71 | 144.75 | 144.66 | 144.69 | 5,301,034,103,536 | 22,787,443,220,897 |
| 2025/06/27 | 144.68 | 144.81 | 144.68 | 144.70 | 8,758,353,477,810 | 22,789,415,590,576 |
| 2025/06/26 | 144.91 | 145.00 | 144.03 | 144.61 | 9,303,044,272,396 | 22,782,325,424,723 |
| 2025/06/25 | 144.96 | 145.78 | 144.95 | 144.95 | 10,049,766,076,961 | 22,708,239,631,475 |
| 2025/06/24 | 146.02 | 146.02 | 144.65 | 144.90 | 11,042,025,847,145 | 22,812,824,468,292 |
| 2025/06/23 | 146.26 | 147.27 | 145.94 | 145.94 | 14,408,667,845,103 | 22,831,910,783,994 |
| 2025/06/22 | 146.18 | 146.55 | 146.18 | 146.29 | 14,530,800,806,367 | 22,769,713,497,884 |
| 2025/06/21 | 146.13 | 146.33 | 146.00 | 146.11 | 8,677,328,317,799 | 22,787,183,352,934 |
| 2025/06/20 | 145.25 | 146.13 | 145.25 | 146.13 | 10,922,492,845,979 | 22,650,621,032,714 |
| 2025/06/19 | 145.02 | 145.30 | 145.02 | 145.30 | 7,512,198,189,562 | 22,580,935,235,227 |
| 2025/06/18 | 145.39 | 145.39 | 144.99 | 144.99 | 10,594,373,676,751 | 22,617,291,705,517 |
| 2025/06/17 | 144.75 | 145.42 | 144.75 | 145.42 | 12,810,517,687,543 | 22,499,995,869,087 |
| 2025/06/16 | 144.13 | 144.74 | 144.13 | 144.74 | 11,707,945,253,626 | 22,417,950,486,778 |
| 2025/06/15 | 144.16 | 144.30 | 144.10 | 144.12 | 6,813,669,283,919 | 22,403,530,174,484 |
| 2025/06/14 | 144.16 | 144.30 | 144.11 | 144.18 | 7,066,514,955,923 | 22,414,228,852,033 |
| 2025/06/13 | 143.30 | 144.16 | 143.19 | 144.15 | 16,290,394,281,529 | 22,241,934,195,510 |
| 2025/06/12 | 144.28 | 144.28 | 143.31 | 143.31 | 12,029,342,948,722 | 22,392,411,559,133 |
| 2025/06/11 | 144.85 | 144.85 | 144.23 | 144.23 | 12,574,948,786,326 | 22,458,629,291,954 |
| 2025/06/10 | 144.59 | 144.84 | 144.59 | 144.84 | 13,952,487,287,776 | 22,430,102,489,438 |
| 2025/06/09 | 144.76 | 144.76 | 144.55 | 144.68 | 11,319,706,446,763 | 22,402,935,023,691 |
| 2025/06/08 | 144.94 | 145.04 | 144.80 | 144.80 | 8,196,376,436,657 | 22,429,296,178,006 |
| 2025/06/07 | 144.96 | 145.06 | 144.90 | 144.95 | 7,693,050,614,448 | 22,388,854,241,061 |
| 2025/06/06 | 143.65 | 144.96 | 143.65 | 144.96 | 10,394,847,109,029 | 22,141,791,174,403 |
| 2025/06/05 | 142.89 | 143.82 | 142.81 | 143.63 | 13,165,609,740,460 | 21,982,598,354,007 |
| 2025/06/04 | 143.93 | 143.93 | 142.82 | 142.82 | 9,655,003,481,008 | 22,123,350,537,977 |
| 2025/06/03 | 142.54 | 144.14 | 142.54 | 143.89 | 10,117,183,824,737 | 21,854,318,250,759 |
| 2025/06/02 | 143.82 | 143.82 | 142.51 | 142.51 | 9,502,211,164,217 | 22,031,246,819,838 |
| 2025/06/01 | 144.09 | 144.16 | 143.82 | 143.82 | 7,776,619,671,515 | 22,057,109,448,513 |
| 2025/05/31 | 144.05 | 144.17 | 143.98 | 144.09 | 9,553,761,957,133 | 22,051,054,147,941 |
| 2025/05/30 | 143.73 | 144.06 | 143.73 | 144.06 | 14,835,495,503,888 | 22,008,632,173,209 |
| 2025/05/29 | 145.64 | 145.89 | 143.78 | 143.78 | 19,223,835,940,718 | 22,277,827,150,702 |
| 2025/05/28 | 144.23 | 145.77 | 144.23 | 145.77 | 10,909,365,356,480 | 22,050,662,290,292 |
| 2025/05/27 | 142.70 | 144.37 | 142.70 | 144.21 | 12,626,102,530,383 | 21,798,100,853,868 |
| 2025/05/26 | 142.91 | 142.91 | 142.62 | 142.67 | 9,404,865,774,101 | 21,828,867,049,153 |
| 2025/05/25 | 142.61 | 142.90 | 142.61 | 142.90 | 9,334,262,565,097 | 21,777,715,599,709 |
| 2025/05/24 | 142.56 | 142.65 | 142.43 | 142.60 | 8,593,627,267,034 | 21,777,491,418,886 |
| 2025/05/23 | 143.81 | 143.91 | 142.56 | 142.56 | 17,290,112,415,594 | 21,937,976,012,661 |
| 2025/05/22 | 143.81 | 143.81 | 143.34 | 143.72 | 15,954,938,647,345 | 21,902,185,772,860 |
| 2025/05/21 | 144.39 | 144.39 | 143.60 | 143.84 | 17,822,543,137,775 | 21,934,255,189,952 |
| 2025/05/20 | 145.01 | 145.01 | 144.16 | 144.38 | 12,053,295,422,047 | 21,981,559,849,181 |
| 2025/05/19 | 145.41 | 145.41 | 144.85 | 145.02 | 13,790,890,875,715 | 22,009,733,303,969 |
| 2025/05/18 | 145.68 | 145.77 | 145.48 | 145.48 | 12,100,254,675,156 | 22,041,302,755,024 |
| 2025/05/17 | 145.68 | 145.74 | 145.59 | 145.68 | 8,764,605,170,636 | 22,028,805,847,270 |
| 2025/05/16 | 145.62 | 145.68 | 145.56 | 145.68 | 10,418,743,291,271 | 22,001,506,412,370 |
| 2025/05/15 | 146.67 | 146.67 | 145.61 | 145.61 | 13,278,473,786,050 | 22,093,707,424,671 |
| 2025/05/14 | 147.53 | 147.53 | 145.99 | 146.60 | 12,689,867,940,452 | 22,181,049,709,030 |
| 2025/05/13 | 148.24 | 148.24 | 147.52 | 147.52 | 15,461,918,680,819 | 22,244,881,488,457 |