銘柄検索

※札証、名証、福証へ上場している銘柄は非対応

USDコイン(USDC/JPY)時系列

USDコイン 現在値

現在値(3日 09:59 リアルタイムレート)
149.85-0(-0.21%)

USDコイン(USDC/USD)　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
2024/12/01 149.79 149.95 149.56 149.95 1,078,250,446,101 5,991,980,299,691
2024/11/30 149.74 149.84 149.70 149.77 999,483,994,599 5,977,176,734,094
2024/11/29 151.17 151.17 149.74 149.74 1,427,834,832,283 6,015,995,171,537
2024/11/28 151.33 151.61 151.03 151.03 1,238,299,461,793 5,963,593,224,040
2024/11/27 153.08 153.08 151.10 151.25 1,817,832,462,807 6,046,183,429,717
2024/11/26 154.37 154.37 153.10 153.10 2,082,964,471,502 5,963,570,450,680
2024/11/25 154.19 154.36 153.50 154.36 2,157,780,931,265 5,968,330,747,925
2024/11/24 154.77 154.81 154.15 154.15 1,295,887,670,508 6,029,512,930,147
2024/11/23 154.78 154.84 154.64 154.76 1,496,238,461,518 6,036,747,226,978
2024/11/22 154.13 154.89 154.13 154.78 2,003,171,857,936 5,986,179,949,727
2024/11/21 155.29 155.29 154.19 154.19 2,299,322,651,563 5,930,001,452,495
2024/11/20 154.68 155.53 154.68 155.24 1,706,797,634,559 5,860,990,858,159
2024/11/19 154.55 154.72 153.84 154.72 1,667,093,109,389 5,775,021,060,014
2024/11/18 154.61 155.06 154.50 154.50 1,748,270,484,570 5,788,897,643,419
2024/11/17 154.30 154.51 154.23 154.51 1,287,222,068,784 5,729,724,895,988
2024/11/16 154.34 154.37 154.24 154.29 1,058,959,621,101 5,729,767,393,142
2024/11/15 156.47 156.66 154.31 154.31 1,868,144,604,480 5,754,508,609,043
2024/11/14 155.39 156.36 155.39 156.36 2,277,319,941,006 5,712,770,385,543
2024/11/13 154.64 155.62 154.64 155.41 3,001,280,431,850 5,673,075,888,515
2024/11/12 153.48 154.64 153.42 154.64 3,064,933,573,505 5,609,864,417,575
2024/11/11 152.91 153.77 152.91 153.49 2,650,208,657,000 5,647,956,135,119
2024/11/10 152.64 152.88 152.47 152.88 1,867,661,819,538 5,647,892,181,575
2024/11/09 152.66 152.68 152.53 152.64 863,685,311,523 5,657,365,617,184
2024/11/08 153.16 153.27 152.64 152.64 1,514,428,323,395 5,694,578,851,957
2024/11/07 154.34 154.34 152.96 153.13 1,774,450,429,608 5,691,275,832,299
2024/11/06 151.58 154.39 151.58 154.39 2,843,753,125,125 5,579,467,060,749
2024/11/05 152.26 152.40 151.61 151.61 1,086,147,579,430 5,409,395,230,608
2024/11/04 152.32 152.32 152.08 152.27 1,108,356,291,632 5,344,093,532,525
2024/11/03 153.02 153.02 152.21 152.21 889,586,808,104 5,339,696,088,989
2024/11/02 153.01 153.15 152.91 153.02 528,305,482,353 5,336,368,800,998
2024/11/01 151.91 153.05 151.91 153.00 1,369,491,328,703 5,296,286,559,238
2024/10/31 153.20 153.63 151.83 151.83 1,237,560,407,668 5,327,936,671,304
2024/10/30 153.26 153.48 153.03 153.23 1,107,886,050,950 5,372,008,733,956
2024/10/29 153.18 153.80 153.18 153.27 1,470,111,581,832 5,340,184,813,245
2024/10/28 152.97 153.29 152.97 153.21 1,201,408,231,693 5,311,768,975,567
2024/10/27 152.28 152.96 152.21 152.96 523,116,488,090 5,279,795,849,553
2024/10/26 152.23 152.47 152.21 152.26 685,567,526,280 5,280,077,659,255
2024/10/25 151.75 152.28 151.75 152.26 1,570,443,527,836 5,261,368,344,867
2024/10/24 152.71 152.71 151.74 151.74 1,031,126,486,808 5,263,027,773,533
2024/10/23 151.10 152.68 151.10 152.68 1,085,164,122,267 5,193,231,379,410
2024/10/22 150.62 151.11 150.62 151.11 948,774,446,646 5,208,683,299,818
2024/10/21 149.59 150.62 149.48 150.62 1,038,666,087,351 5,191,340,540,884
2024/10/20 149.53 149.59 149.49 149.52 509,554,309,818 5,233,593,291,798
2024/10/19 149.50 149.54 149.44 149.51 363,771,944,505 5,230,799,740,799
2024/10/18 150.07 150.17 149.46 149.50 905,309,183,006 5,247,290,812,311
2024/10/17 149.56 150.27 149.56 150.14 809,915,418,087 5,202,243,653,146
2024/10/16 149.16 149.60 149.16 149.60 998,915,756,552 5,197,433,284,877
2024/10/15 149.69 149.69 149.22 149.22 1,221,466,312,733 5,225,862,506,607
2024/10/14 149.11 149.98 149.11 149.69 1,086,820,158,845 5,201,023,557,170
2024/10/13 149.11 149.25 149.09 149.11 427,166,943,571 5,222,355,992,568
2024/10/12 149.11 149.22 149.08 149.11 400,907,604,450 5,225,801,312,667
2024/10/11 148.66 149.15 148.66 149.11 752,522,676,645 5,199,652,070,853
2024/10/10 149.14 149.14 148.63 148.69 818,558,135,828 5,180,156,263,830
2024/10/09 148.13 149.45 148.13 149.14 813,123,141,744 5,151,629,218,312
2024/10/08 148.10 148.40 148.10 148.16 890,862,115,786 5,191,769,388,613
2024/10/07 148.77 148.77 148.02 148.02 990,522,351,873 5,257,291,600,493
2024/10/06 148.72 149.15 148.66 148.83 381,684,905,194 5,291,095,068,167
2024/10/05 148.69 148.78 148.69 148.72 369,211,573,075 5,287,942,877,185
2024/10/04 146.80 148.69 146.53 148.69 887,496,802,645 5,214,083,694,136
2024/10/03 146.57 146.79 146.57 146.79 974,495,010,188 5,212,007,903,085