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
2026/06/29	1,137.1	1,156.4	1,121.7	1,155.4
2026/06/28	1,149.0	1,157.7	1,126.2	1,137.5
2026/06/27	1,170.9	1,185.3	1,147.0	1,149.0
2026/06/26	1,136.6	1,191.6	1,102.6	1,169.9
2026/06/25	1,131.0	1,159.8	1,081.7	1,135.6
2026/06/24	1,140.1	1,158.3	1,069.5	1,131.0
2026/06/23	1,159.0	1,165.2	1,105.4	1,141.1
2026/06/22	1,176.7	1,203.7	1,149.4	1,159.0
2026/06/21	1,201.3	1,201.8	1,167.9	1,176.7
2026/06/20	1,227.3	1,240.5	1,186.2	1,201.7
2026/06/19	1,162.2	1,251.3	1,143.5	1,227.3
2026/06/18	1,174.8	1,187.7	1,119.6	1,162.2
2026/06/17	1,183.3	1,207.3	1,156.4	1,175.2
2026/06/16	1,188.5	1,199.7	1,162.1	1,183.3
2026/06/15	1,155.0	1,229.4	1,144.4	1,188.5
2026/06/14	1,151.6	1,156.3	1,111.8	1,156.0
2026/06/13	1,143.6	1,159.5	1,139.1	1,153.0
2026/06/12	1,160.2	1,173.9	1,139.3	1,143.6
2026/06/11	1,115.3	1,179.4	1,115.3	1,160.2
2026/06/10	1,121.4	1,135.4	1,092.3	1,115.3
2026/06/09	1,139.1	1,140.1	1,095.5	1,122.4
2026/06/08	1,139.9	1,155.0	1,117.3	1,139.4
2026/06/07	1,090.1	1,158.1	1,087.1	1,140.2
2026/06/06	1,089.1	1,102.1	1,030.5	1,088.5
2026/06/05	1,161.4	1,166.5	1,044.5	1,089.1
2026/06/04	1,230.8	1,242.8	1,150.1	1,161.4
2026/06/03	1,214.1	1,271.5	1,214.1	1,231.8
2026/06/02	1,291.0	1,292.1	1,191.9	1,214.1
2026/06/01	1,302.6	1,310.5	1,267.8	1,290.7
2026/05/31	1,305.8	1,317.0	1,279.2	1,301.5
2026/05/30	1,305.5	1,334.2	1,302.3	1,305.8
2026/05/29	1,311.3	1,320.8	1,276.2	1,305.7
2026/05/28	1,347.3	1,349.0	1,283.2	1,311.3
2026/05/27	1,372.6	1,387.7	1,339.5	1,345.8
2026/05/26	1,419.0	1,432.5	1,365.4	1,372.6
2026/05/25	1,413.7	1,450.1	1,406.7	1,420.1
2026/05/24	1,430.5	1,454.5	1,391.2	1,415.8
2026/05/23	1,397.1	1,460.0	1,368.9	1,430.5
2026/05/22	1,427.4	1,510.4	1,387.2	1,397.1
2026/05/21	1,428.7	1,445.2	1,407.5	1,427.4
2026/05/20	1,425.2	1,445.9	1,407.1	1,428.7
2026/05/19	1,418.9	1,452.2	1,399.3	1,425.2
2026/05/18	1,407.1	1,432.5	1,370.5	1,418.9
2026/05/17	1,435.3	1,458.4	1,370.0	1,409.2
2026/05/16	1,469.2	1,478.2	1,392.4	1,436.5
2026/05/15	1,498.5	1,508.1	1,415.6	1,467.9
2026/05/14	1,460.2	1,528.3	1,443.3	1,498.8
2026/05/13	1,482.4	1,514.2	1,441.7	1,460.5
2026/05/12	1,535.1	1,540.0	1,453.7	1,482.4
2026/05/11	1,558.4	1,579.9	1,512.1	1,536.4
2026/05/10	1,502.3	1,573.7	1,494.3	1,559.7
2026/05/09	1,531.2	1,554.8	1,475.0	1,501.6
2026/05/08	1,447.9	1,548.7	1,444.7	1,531.2
2026/05/07	1,469.4	1,471.8	1,420.5	1,447.9
2026/05/06	1,420.3	1,488.5	1,417.9	1,470.5
2026/05/05	1,364.2	1,430.8	1,364.2	1,422.7
2026/05/04	1,329.7	1,393.9	1,323.7	1,362.5
2026/05/03	1,337.6	1,342.7	1,322.3	1,330.4
2026/05/02	1,321.9	1,346.6	1,319.0	1,339.0
2026/05/01	1,309.8	1,336.5	1,302.3	1,320.9
2026/04/30	1,335.5	1,348.8	1,301.8	1,309.0
2026/04/29	1,341.3	1,374.4	1,306.9	1,336.7
2026/04/28	1,338.1	1,351.9	1,328.0	1,341.6
2026/04/27	1,360.0	1,374.7	1,313.6	1,338.1
2026/04/26	1,345.8	1,364.1	1,339.4	1,360.1
2026/04/25	1,361.3	1,369.5	1,340.5	1,347.2
2026/04/24	1,361.2	1,372.8	1,346.6	1,362.6
2026/04/23	1,346.2	1,363.9	1,332.1	1,361.8
2026/04/22	1,347.0	1,392.7	1,341.3	1,346.2
2026/04/21	1,334.8	1,358.6	1,322.2	1,346.1
2026/04/20	1,311.9	1,348.4	1,308.9	1,333.0
2026/04/19	1,351.6	1,357.5	1,302.3	1,312.1
2026/04/18	1,393.3	1,399.8	1,340.7	1,352.9
2026/04/17	1,393.1	1,412.9	1,360.2	1,393.2
2026/04/16	1,342.3	1,414.9	1,331.9	1,392.1
2026/04/15	1,322.2	1,358.2	1,315.5	1,343.0
2026/04/14	1,368.8	1,372.3	1,312.7	1,320.4
2026/04/13	1,299.1	1,368.8	1,297.4	1,368.8
2026/04/12	1,344.2	1,347.0	1,291.9	1,299.1
2026/04/11	1,355.2	1,365.8	1,319.5	1,344.2
2026/04/10	1,344.5	1,375.3	1,336.1	1,354.8
2026/04/09	1,335.8	1,369.4	1,323.5	1,342.3
2026/04/08	1,404.0	1,409.2	1,331.5	1,336.8
2026/04/07	1,345.4	1,419.2	1,294.7	1,406.1
2026/04/06	1,393.2	1,407.2	1,337.2	1,345.4
2026/04/05	1,377.3	1,409.9	1,342.8	1,394.1
2026/04/04	1,289.7	1,437.1	1,288.7	1,376.2
2026/04/03	1,256.2	1,307.8	1,250.7	1,290.8
2026/04/02	1,301.2	1,311.6	1,245.8	1,256.2
2026/04/01	1,297.7	1,325.3	1,288.0	1,300.8
2026/03/31	1,289.6	1,315.6	1,277.3	1,297.7
2026/03/30	1,272.4	1,340.8	1,269.2	1,289.4
2026/03/29	1,286.3	1,295.7	1,248.3	1,272.6
2026/03/28	1,297.1	1,319.9	1,284.7	1,286.3
2026/03/27	1,310.4	1,316.4	1,275.3	1,296.4
2026/03/26	1,383.0	1,387.8	1,301.6	1,312.2
2026/03/25	1,375.4	1,399.2	1,371.0	1,383.0
2026/03/24	1,361.2	1,385.4	1,325.5	1,374.2
2026/03/23	1,278.8	1,379.8	1,273.7	1,361.2
2026/03/22	1,301.0	1,318.8	1,266.9	1,279.4
2026/03/21	1,339.1	1,348.7	1,294.5	1,302.1
2026/03/20	1,320.4	1,349.6	1,318.2	1,338.8
2026/03/19	1,360.9	1,383.0	1,303.3	1,319.7
2026/03/18	1,407.8	1,424.9	1,323.8	1,360.5
2026/03/17	1,437.8	1,449.6	1,393.9	1,407.8
2026/03/16	1,353.9	1,470.2	1,346.0	1,436.6
2026/03/15	1,319.9	1,359.3	1,310.5	1,352.7
2026/03/14	1,355.4	1,361.5	1,309.2	1,320.9
2026/03/13	1,316.6	1,408.7	1,311.7	1,355.4
2026/03/12	1,318.9	1,325.6	1,289.6	1,316.6
2026/03/11	1,304.6	1,337.5	1,288.0	1,317.8
2026/03/10	1,288.3	1,347.1	1,287.0	1,303.8
2026/03/09	1,264.4	1,317.5	1,264.1	1,287.4
2026/03/08	1,283.3	1,295.6	1,245.7	1,265.0
2026/03/07	1,303.6	1,309.3	1,270.2	1,283.3
2026/03/06	1,364.6	1,377.2	1,284.1	1,303.6
2026/03/05	1,388.6	1,408.3	1,345.1	1,364.6
2026/03/04	1,341.4	1,416.4	1,318.4	1,389.9
2026/03/03	1,371.1	1,374.8	1,313.4	1,340.4
2026/03/02	1,328.8	1,413.3	1,328.0	1,370.7
2026/03/01	1,355.6	1,390.2	1,298.0	1,328.8
2026/02/28	1,350.1	1,365.6	1,272.7	1,355.6
2026/02/27	1,381.4	1,420.4	1,323.6	1,350.3
2026/02/26	1,428.9	1,443.9	1,353.6	1,381.4
2026/02/25	1,294.3	1,506.8	1,289.2	1,429.9
2026/02/24	1,294.9	1,316.6	1,259.9	1,293.4
2026/02/23	1,315.2	1,323.6	1,252.5	1,293.1
2026/02/22	1,403.4	1,403.4	1,313.2	1,315.2
2026/02/21	1,358.2	1,520.5	1,348.4	1,403.4
2026/02/20	1,284.4	1,361.4	1,274.5	1,358.2
2026/02/19	1,306.6	1,317.9	1,263.4	1,284.0
2026/02/18	1,330.5	1,354.3	1,299.8	1,305.1
2026/02/17	1,356.8	1,358.7	1,316.7	1,329.4
2026/02/16	1,336.1	1,365.1	1,319.5	1,357.0
2026/02/15	1,374.8	1,400.4	1,315.4	1,336.1
2026/02/14	1,304.7	1,384.6	1,303.8	1,375.9
2026/02/13	1,258.8	1,314.4	1,243.8	1,303.7
2026/02/12	1,248.0	1,289.1	1,218.3	1,259.8
2026/02/11	1,289.6	1,297.3	1,219.9	1,246.4
2026/02/10	1,343.1	1,347.5	1,275.1	1,287.3
2026/02/09	1,350.5	1,362.9	1,287.2	1,343.1
2026/02/08	1,380.2	1,383.1	1,339.2	1,350.7
2026/02/07	1,389.7	1,404.0	1,329.4	1,380.2
2026/02/06	1,262.6	1,416.6	1,122.3	1,391.6
2026/02/05	1,465.1	1,478.5	1,242.1	1,261.8
2026/02/04	1,491.5	1,532.0	1,432.6	1,465.1
2026/02/03	1,528.0	1,546.9	1,430.3	1,489.9
2026/02/02	1,475.8	1,546.8	1,424.4	1,526.6
2026/02/01	1,513.5	1,535.6	1,443.3	1,475.9
2026/01/31	1,641.6	1,649.3	1,401.8	1,513.5
2026/01/30	1,654.6	1,671.4	1,603.8	1,641.6
2026/01/29	1,767.2	1,773.3	1,619.9	1,656.1
2026/01/28	1,765.9	1,781.0	1,751.4	1,767.2
2026/01/27	1,756.9	1,770.4	1,715.0	1,764.0
2026/01/26	1,727.8	1,773.0	1,720.2	1,757.6
2026/01/25	1,802.1	1,809.5	1,699.8	1,728.0
2026/01/24	1,818.1	1,828.2	1,798.6	1,805.2
2026/01/23	1,834.9	1,874.5	1,801.2	1,816.5
2026/01/22	1,848.8	1,871.6	1,808.4	1,833.5
2026/01/21	1,824.0	1,885.9	1,791.3	1,847.5
2026/01/20	1,903.0	1,909.2	1,794.5	1,823.3
2026/01/19	1,926.5	1,928.0	1,757.9	1,902.1
2026/01/18	2,032.2	2,045.6	1,925.8	1,927.5
2026/01/17	2,018.6	2,087.4	2,009.3	2,032.2
2026/01/16	2,005.5	2,035.9	1,940.9	2,018.6
2026/01/15	2,091.5	2,093.4	1,973.2	2,008.0
2026/01/14	2,116.2	2,137.5	2,070.3	2,093.0
2026/01/13	1,934.0	2,143.9	1,932.4	2,114.7
2026/01/12	1,952.0	2,005.0	1,912.4	1,935.5
2026/01/11	1,980.0	1,991.7	1,927.4	1,954.6
2026/01/10	1,990.0	2,008.3	1,968.4	1,981.4
2026/01/09	1,974.7	2,042.9	1,967.8	1,991.2
2026/01/08	2,018.2	2,035.5	1,935.3	1,975.1
2026/01/07	2,094.1	2,094.8	1,989.6	2,020.2
2026/01/06	2,084.6	2,118.3	2,002.9	2,094.1
2026/01/05	2,007.0	2,099.8	2,002.7	2,085.0
2026/01/04	1,962.2	2,021.4	1,961.0	2,007.0
2026/01/03	1,957.0	1,986.1	1,915.5	1,962.2
2026/01/02	1,886.4	1,968.1	1,859.8	1,957.0
2026/01/01	1,790.7	1,902.7	1,790.4	1,886.4

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