イーサリアムクラシック/円 (ETC) 時系列データ・価格推移

イーサリアムクラシック/円(ETC/JPY)時系列データ

日付	始値	高値	安値	終値
2025/04/01	2,517.5	2,581.8	2,493.0	2,535.8
2025/03/31	2,471.0	2,547.6	2,418.7	2,518.2
2025/03/30	2,491.2	2,529.9	2,433.7	2,471.0
2025/03/29	2,571.3	2,588.1	2,454.1	2,491.2
2025/03/28	2,687.3	2,710.7	2,524.2	2,571.3
2025/03/27	2,713.0	2,756.7	2,668.7	2,687.3
2025/03/26	2,766.3	2,810.5	2,680.5	2,714.3
2025/03/25	2,763.8	2,798.9	2,719.4	2,766.3
2025/03/24	2,666.3	2,774.7	2,647.1	2,763.8
2025/03/23	2,638.2	2,666.6	2,618.1	2,666.4
2025/03/22	2,642.7	2,686.8	2,632.1	2,638.2
2025/03/21	2,661.3	2,684.5	2,608.1	2,642.7
2025/03/20	2,756.5	2,767.9	2,618.9	2,661.4
2025/03/19	2,647.8	2,789.7	2,646.4	2,759.4
2025/03/18	2,668.6	2,671.8	2,575.5	2,647.8
2025/03/17	2,605.4	2,714.8	2,601.5	2,671.0
2025/03/16	2,674.5	2,693.1	2,562.3	2,603.9
2025/03/15	2,682.8	2,721.7	2,662.9	2,675.8
2025/03/14	2,653.6	2,763.4	2,642.7	2,684.8
2025/03/13	2,673.2	2,687.9	2,573.5	2,653.6
2025/03/12	2,650.3	2,730.7	2,567.3	2,674.4
2025/03/11	2,484.7	2,694.8	2,328.3	2,650.3
2025/03/10	2,654.8	2,771.7	2,470.7	2,484.7
2025/03/09	2,997.2	3,038.1	2,613.8	2,653.6
2025/03/08	3,023.2	3,054.9	2,888.2	2,998.5
2025/03/07	2,967.3	3,148.8	2,844.8	3,023.2
2025/03/06	3,059.1	3,200.3	2,936.2	2,967.3
2025/03/05	2,844.2	3,112.8	2,828.8	3,060.4
2025/03/04	2,803.0	2,886.9	2,644.3	2,844.2
2025/03/03	3,170.8	3,176.5	2,757.3	2,804.3
2025/03/02	2,874.2	3,205.2	2,844.6	3,172.2
2025/03/01	2,944.6	2,980.5	2,834.4	2,874.2
2025/02/28	2,811.5	2,954.8	2,640.6	2,944.6
2025/02/27	2,789.7	2,876.1	2,729.9	2,811.2
2025/02/26	2,813.6	2,870.2	2,691.8	2,790.7
2025/02/25	2,796.4	2,848.7	2,603.7	2,813.6
2025/02/24	3,105.9	3,123.4	2,741.6	2,796.4
2025/02/23	3,059.9	3,146.4	3,057.2	3,107.0
2025/02/22	3,027.5	3,106.6	3,003.5	3,059.9
2025/02/21	3,136.3	3,259.9	2,970.7	3,028.0
2025/02/20	3,207.9	3,258.5	3,102.4	3,135.7
2025/02/19	3,067.1	3,225.2	3,039.0	3,209.4
2025/02/18	3,170.0	3,180.5	2,976.8	3,067.0
2025/02/17	3,116.7	3,278.7	3,062.4	3,171.5
2025/02/16	3,175.4	3,190.3	3,097.9	3,116.7
2025/02/15	3,262.8	3,281.3	3,151.9	3,176.9
2025/02/14	3,242.2	3,345.7	3,208.8	3,262.8
2025/02/13	3,298.2	3,331.9	3,190.5	3,242.2
2025/02/12	3,095.7	3,345.4	3,063.3	3,298.2
2025/02/11	3,146.4	3,249.3	3,032.4	3,095.7
2025/02/10	3,068.2	3,169.3	2,995.4	3,146.5
2025/02/09	3,052.4	3,111.7	2,937.7	3,068.2
2025/02/08	3,007.0	3,070.5	2,971.2	3,052.4
2025/02/07	2,984.7	3,176.1	2,923.2	3,007.0
2025/02/06	3,165.0	3,254.3	2,966.2	2,985.1
2025/02/05	3,192.8	3,288.6	3,117.9	3,165.3
2025/02/04	3,432.6	3,464.1	3,096.2	3,193.3
2025/02/03	3,506.7	3,506.7	2,652.1	3,433.4
2025/02/02	3,879.8	3,945.1	3,334.9	3,505.2
2025/02/01	4,174.5	4,255.4	3,854.7	3,879.8
2025/01/31	4,055.8	4,296.5	4,012.2	4,174.5
2025/01/30	3,968.0	4,117.2	3,935.5	4,054.7
2025/01/29	3,893.0	4,049.6	3,865.0	3,969.6
2025/01/28	4,036.5	4,101.2	3,836.8	3,896.5
2025/01/27	4,087.6	4,157.8	3,798.3	4,036.5
2025/01/26	4,223.9	4,236.2	4,068.6	4,087.7
2025/01/25	4,277.1	4,301.0	4,163.0	4,225.5
2025/01/24	4,539.9	4,572.0	4,264.3	4,276.4
2025/01/23	4,203.8	4,566.8	4,178.0	4,536.6
2025/01/22	4,226.4	4,313.2	4,122.6	4,203.8
2025/01/21	4,011.9	4,335.0	3,878.2	4,227.0
2025/01/20	3,978.7	4,361.1	3,869.6	4,011.9
2025/01/19	4,210.5	4,387.5	3,896.3	3,978.7
2025/01/18	4,416.4	4,454.3	4,124.8	4,210.4
2025/01/17	4,152.6	4,483.3	4,152.6	4,416.4
2025/01/16	4,239.9	4,272.6	4,063.6	4,151.0
2025/01/15	4,015.2	4,246.5	3,908.9	4,239.5
2025/01/14	3,872.6	4,032.5	3,854.7	4,015.2
2025/01/13	3,989.4	4,078.4	3,619.5	3,873.5
2025/01/12	4,038.6	4,072.5	3,948.2	3,989.4
2025/01/11	4,058.4	4,097.3	3,975.4	4,038.6
2025/01/10	3,938.1	4,102.8	3,930.6	4,058.4
2025/01/09	4,008.0	4,056.4	3,848.5	3,938.1
2025/01/08	4,109.4	4,165.6	3,849.1	4,006.5
2025/01/07	4,522.6	4,560.0	4,091.6	4,109.4
2025/01/06	4,420.8	4,601.5	4,365.1	4,524.2
2025/01/05	4,456.0	4,496.6	4,315.8	4,420.0
2025/01/04	4,471.4	4,538.5	4,387.2	4,456.0
2025/01/03	4,232.8	4,477.8	4,184.9	4,469.5
2025/01/02	4,063.0	4,253.6	4,062.1	4,232.8
2025/01/01	3,941.7	4,089.6	3,887.1	4,063.0
2024/12/31	3,991.7	4,079.7	3,873.0	3,942.3
2024/12/30	4,027.2	4,149.4	3,883.9	3,991.7
2024/12/29	4,196.5	4,209.7	3,984.0	4,028.7
2024/12/28	4,105.9	4,218.9	4,069.7	4,196.5
2024/12/27	4,082.6	4,294.9	4,064.0	4,105.9
2024/12/26	4,289.3	4,320.0	4,031.2	4,084.1
2024/12/25	4,390.2	4,453.8	4,230.0	4,289.4
2024/12/24	4,331.3	4,474.4	4,200.8	4,390.2
2024/12/23	4,074.8	4,399.3	3,982.3	4,331.3
2024/12/22	4,071.4	4,180.6	3,964.5	4,074.8
2024/12/21	4,305.8	4,486.9	4,024.4	4,071.4
2024/12/20	4,219.1	4,339.9	3,693.6	4,305.8
2024/12/19	4,549.0	4,707.3	4,098.6	4,219.4
2024/12/18	4,999.4	5,024.1	4,520.9	4,549.0
2024/12/17	5,120.2	5,234.3	4,928.2	4,997.8
2024/12/16	5,182.2	5,409.1	4,947.1	5,120.2
2024/12/15	5,003.3	5,203.8	4,945.5	5,180.6
2024/12/14	5,223.4	5,266.3	4,897.9	5,004.9
2024/12/13	5,164.0	5,333.8	5,064.5	5,223.2
2024/12/12	5,095.6	5,369.5	5,064.5	5,165.7
2024/12/11	4,583.6	5,202.4	4,379.7	5,095.1
2024/12/10	4,756.5	4,879.7	4,252.4	4,586.6
2024/12/09	5,560.8	5,560.8	4,257.0	4,756.5
2024/12/08	5,585.2	5,648.5	5,371.5	5,563.2
2024/12/07	5,747.2	5,810.3	5,523.7	5,586.7
2024/12/06	5,363.4	5,999.6	5,154.1	5,748.7
2024/12/05	5,675.6	5,725.3	5,313.1	5,363.4
2024/12/04	5,200.7	5,868.0	5,170.5	5,675.6
2024/12/03	5,071.6	5,294.0	4,607.5	5,200.7
2024/12/02	4,991.3	5,199.1	4,677.4	5,071.6
2024/12/01	4,904.8	5,050.6	4,751.7	4,994.6
2024/11/30	4,791.3	5,106.1	4,751.0	4,904.8
2024/11/29	4,840.3	4,879.3	4,668.6	4,791.3
2024/11/28	4,992.9	5,101.7	4,762.1	4,840.3
2024/11/27	4,341.0	5,041.9	4,262.3	4,994.3
2024/11/26	4,600.9	4,694.0	4,208.8	4,342.5
2024/11/25	4,452.8	4,941.2	4,259.4	4,600.9
2024/11/24	4,594.2	4,751.1	4,211.5	4,451.5
2024/11/23	4,421.9	4,856.6	4,391.1	4,595.7
2024/11/22	4,220.9	4,447.1	4,141.2	4,421.9
2024/11/21	3,949.8	4,464.7	3,828.7	4,220.9
2024/11/20	4,057.5	4,165.1	3,844.5	3,949.1
2024/11/19	4,188.1	4,283.7	3,959.3	4,057.2
2024/11/18	3,998.5	4,246.1	3,947.7	4,188.1
2024/11/17	4,122.3	4,642.3	3,883.3	3,998.5
2024/11/16	3,545.7	4,425.7	3,523.1	4,122.3
2024/11/15	3,416.9	3,660.0	3,383.2	3,545.7
2024/11/14	3,439.2	3,557.6	3,336.2	3,419.4
2024/11/13	3,524.4	3,585.7	3,292.5	3,439.2
2024/11/12	3,750.6	3,798.2	3,378.1	3,524.4
2024/11/11	3,523.8	3,772.1	3,423.9	3,750.6
2024/11/10	3,324.0	3,676.0	3,248.8	3,525.0
2024/11/09	3,126.0	3,382.7	3,079.7	3,326.4
2024/11/08	3,109.0	3,155.4	3,031.7	3,127.2
2024/11/07	3,040.0	3,202.3	3,010.5	3,109.0
2024/11/06	2,765.2	3,056.2	2,764.8	3,040.0
2024/11/05	2,682.9	2,786.5	2,673.5	2,768.7
2024/11/04	2,714.5	2,733.6	2,638.3	2,682.9
2024/11/03	2,777.8	2,786.3	2,662.7	2,714.5
2024/11/02	2,828.8	2,853.4	2,755.4	2,777.8
2024/11/01	2,826.2	2,914.7	2,769.6	2,828.8
2024/10/31	2,980.6	2,997.6	2,795.1	2,827.6
2024/10/30	2,976.0	3,033.7	2,928.6	2,980.6
2024/10/29	2,905.6	2,993.8	2,899.2	2,976.0
2024/10/28	2,814.6	2,928.0	2,782.4	2,906.8
2024/10/27	2,774.1	2,822.6	2,752.2	2,813.2
2024/10/26	2,779.6	2,819.4	2,737.4	2,774.3
2024/10/25	2,866.2	2,970.5	2,679.5	2,779.6
2024/10/24	2,844.8	2,884.4	2,804.3	2,866.2
2024/10/23	2,883.2	2,888.4	2,776.6	2,844.8
2024/10/22	2,925.6	2,947.0	2,852.0	2,883.2
2024/10/21	3,022.9	3,030.4	2,912.4	2,926.4
2024/10/20	2,978.4	3,041.5	2,923.6	3,022.9
2024/10/19	2,901.4	2,982.3	2,871.1	2,978.4
2024/10/18	2,858.6	2,906.3	2,849.1	2,900.2
2024/10/17	2,900.5	2,932.9	2,811.9	2,858.6
2024/10/16	2,884.9	2,956.0	2,866.8	2,900.5
2024/10/15	2,913.2	2,955.3	2,787.8	2,885.0
2024/10/14	2,770.0	2,933.7	2,744.5	2,913.8
2024/10/13	2,800.4	2,807.3	2,725.9	2,770.0
2024/10/12	2,768.4	2,821.2	2,758.9	2,798.5
2024/10/11	2,706.9	2,794.4	2,701.4	2,769.3
2024/10/10	2,705.1	2,742.6	2,660.8	2,709.4
2024/10/09	2,718.4	2,750.6	2,677.8	2,705.1
2024/10/08	2,751.0	2,794.1	2,699.1	2,719.2
2024/10/07	2,792.2	2,841.4	2,744.4	2,751.0
2024/10/06	2,761.8	2,811.5	2,744.8	2,790.9
2024/10/05	2,793.7	2,804.7	2,729.7	2,761.5
2024/10/04	2,722.7	2,819.9	2,698.5	2,793.0

おすすめ仮想通貨取引所

Coincheck

27種類の暗号資産が約500円から購入可能

東証1部上場のマネックスグループの取引所 23仮想通貨へ約500円から投資可能！人気のアプリはダウンロード累計326万
DMM Bitcoin

アルトコインのレバレッジ取引が魅力！

FXサービスで培った使いやすく見やすいスマホアプリが特徴。チャート4分割やスピード注文で快適な取引を実現！
GMOコイン

アルトコインを空売りできる取引所

ビットコインFXのスプレッドが国内最狭水準で提供！いつでも買いたい時に買いたい値段で取引が可能