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
2025/11/01	2,444.9	2,542.3	2,439.0	2,519.1
2025/10/31	2,373.8	2,491.0	2,364.3	2,443.4
2025/10/30	2,441.1	2,468.6	2,287.4	2,373.8
2025/10/29	2,415.7	2,519.2	2,406.6	2,440.4
2025/10/28	2,523.6	2,535.8	2,385.5	2,415.4
2025/10/27	2,543.9	2,595.2	2,497.4	2,522.8
2025/10/26	2,445.0	2,559.7	2,421.4	2,543.9
2025/10/25	2,445.4	2,458.6	2,419.7	2,444.3
2025/10/24	2,395.5	2,463.4	2,386.0	2,446.4
2025/10/23	2,345.7	2,434.4	2,342.6	2,395.5
2025/10/22	2,383.6	2,400.6	2,289.6	2,345.7
2025/10/21	2,415.5	2,522.4	2,340.5	2,385.8
2025/10/20	2,383.7	2,449.6	2,332.8	2,415.5
2025/10/19	2,336.9	2,412.8	2,287.4	2,383.7
2025/10/18	2,321.8	2,372.0	2,308.8	2,336.9
2025/10/17	2,379.9	2,405.7	2,199.9	2,321.8
2025/10/16	2,462.3	2,519.6	2,355.8	2,379.9
2025/10/15	2,566.6	2,605.6	2,441.9	2,463.9
2025/10/14	2,666.6	2,689.9	2,433.0	2,566.7
2025/10/13	2,545.5	2,713.9	2,514.2	2,666.6
2025/10/12	2,300.0	2,586.8	2,237.8	2,547.3
2025/10/11	2,185.3	2,383.1	2,105.9	2,299.9
2025/10/10	2,936.2	3,154.5	1,157.1	2,189.2
2025/10/09	2,996.9	3,002.2	2,859.7	2,936.0
2025/10/08	2,896.0	3,027.1	2,884.5	2,996.9
2025/10/07	3,002.4	3,029.5	2,865.8	2,896.0
2025/10/06	2,904.0	3,035.6	2,886.8	3,003.4
2025/10/05	2,869.0	2,994.7	2,849.4	2,904.0
2025/10/04	2,937.6	2,945.9	2,840.3	2,870.6
2025/10/03	2,953.7	2,977.0	2,873.6	2,937.6
2025/10/02	2,876.6	2,956.6	2,862.3	2,951.9
2025/10/01	2,731.2	2,894.2	2,682.8	2,877.5
2025/09/30	2,771.9	2,784.6	2,668.6	2,730.2
2025/09/29	2,769.9	2,784.2	2,700.6	2,771.9
2025/09/28	2,728.9	2,778.0	2,674.5	2,771.8
2025/09/27	2,756.0	2,756.0	2,702.5	2,731.0
2025/09/26	2,686.7	2,778.4	2,660.2	2,756.0
2025/09/25	2,769.9	2,787.7	2,636.0	2,686.7
2025/09/24	2,780.2	2,836.7	2,733.2	2,769.9
2025/09/23	2,769.6	2,826.8	2,727.6	2,780.2
2025/09/22	2,948.1	2,957.7	2,666.2	2,770.1
2025/09/21	2,990.7	3,009.0	2,932.8	2,948.1
2025/09/20	2,991.6	3,028.9	2,978.7	2,990.7
2025/09/19	3,105.3	3,140.2	2,970.8	2,993.1
2025/09/18	3,071.8	3,136.7	3,056.8	3,107.0
2025/09/17	3,005.9	3,089.9	2,944.8	3,071.3
2025/09/16	3,002.7	3,029.2	2,954.6	3,005.7
2025/09/15	3,123.0	3,164.5	2,975.8	3,002.6
2025/09/14	3,260.2	3,266.2	3,091.2	3,126.2
2025/09/13	3,247.6	3,325.5	3,215.6	3,260.2
2025/09/12	3,156.1	3,256.1	3,148.0	3,248.2
2025/09/11	3,087.9	3,190.6	3,078.5	3,155.9
2025/09/10	3,020.2	3,117.6	3,005.7	3,089.5
2025/09/09	3,060.0	3,109.6	3,000.9	3,020.2
2025/09/08	3,039.6	3,113.3	3,017.1	3,060.0
2025/09/07	2,981.5	3,052.9	2,981.5	3,039.6
2025/09/06	3,002.3	3,017.2	2,960.6	2,981.5
2025/09/05	2,999.1	3,102.0	2,981.1	3,002.3
2025/09/04	3,086.4	3,100.9	2,975.9	2,997.1
2025/09/03	3,092.5	3,139.4	3,064.9	3,085.2
2025/09/02	3,018.3	3,103.1	3,009.3	3,092.4
2025/09/01	3,047.1	3,144.2	2,958.1	3,018.3
2025/08/31	3,084.5	3,125.7	3,045.2	3,048.0
2025/08/30	3,081.4	3,109.9	3,028.9	3,083.8
2025/08/29	3,189.5	3,198.3	3,023.0	3,081.7
2025/08/28	3,169.2	3,238.8	3,141.7	3,189.5
2025/08/27	3,199.3	3,259.0	3,152.7	3,169.2
2025/08/26	3,118.1	3,221.2	3,092.3	3,199.3
2025/08/25	3,423.0	3,442.9	3,091.2	3,118.2
2025/08/24	3,555.7	3,584.1	3,369.3	3,423.0
2025/08/23	3,594.9	3,652.2	3,489.6	3,557.4
2025/08/22	3,121.1	3,743.9	3,054.2	3,596.6
2025/08/21	3,181.3	3,204.9	3,097.1	3,119.3
2025/08/20	3,035.3	3,197.3	3,015.7	3,181.3
2025/08/19	3,185.8	3,214.5	3,026.2	3,035.5
2025/08/18	3,282.0	3,294.8	3,121.5	3,185.8
2025/08/17	3,301.0	3,385.3	3,274.5	3,282.0
2025/08/16	3,280.5	3,311.9	3,240.9	3,301.0
2025/08/15	3,284.9	3,346.3	3,175.3	3,278.8
2025/08/14	3,570.8	3,586.3	3,227.5	3,284.9
2025/08/13	3,497.5	3,598.9	3,457.4	3,570.8
2025/08/12	3,290.3	3,538.4	3,255.2	3,497.5
2025/08/11	3,417.9	3,488.4	3,271.6	3,292.1
2025/08/10	3,491.2	3,604.8	3,334.3	3,419.6
2025/08/09	3,306.7	3,530.4	3,301.0	3,491.2
2025/08/08	3,163.7	3,355.8	3,117.6	3,305.0
2025/08/07	2,987.2	3,168.5	2,965.0	3,163.7
2025/08/06	2,977.4	3,008.4	2,909.7	2,987.6
2025/08/05	3,083.2	3,104.3	2,923.9	2,978.1
2025/08/04	2,931.7	3,096.5	2,929.5	3,083.2
2025/08/03	2,832.2	2,967.3	2,795.3	2,930.0
2025/08/02	2,917.9	2,965.8	2,807.4	2,832.2
2025/08/01	3,104.5	3,114.6	2,852.4	2,919.0
2025/07/31	3,190.9	3,272.6	3,100.9	3,102.5
2025/07/30	3,230.3	3,251.7	3,064.5	3,192.9
2025/07/29	3,255.5	3,336.6	3,190.5	3,232.4
2025/07/28	3,440.7	3,515.2	3,235.9	3,255.5
2025/07/27	3,369.2	3,459.7	3,321.8	3,440.1
2025/07/26	3,350.9	3,449.9	3,320.8	3,369.2
2025/07/25	3,274.0	3,367.7	3,172.0	3,350.9
2025/07/24	3,302.3	3,420.3	3,126.8	3,272.3
2025/07/23	3,560.4	3,592.4	3,219.6	3,302.3
2025/07/22	3,543.6	3,642.9	3,392.2	3,560.4
2025/07/21	3,670.9	3,678.0	3,485.7	3,545.3
2025/07/20	3,630.6	3,811.6	3,569.5	3,670.9
2025/07/19	3,453.2	3,863.3	3,342.5	3,628.8
2025/07/18	3,007.6	3,716.1	2,988.6	3,451.4
2025/07/17	2,947.2	3,030.5	2,878.8	3,006.3
2025/07/16	2,833.8	3,007.2	2,813.3	2,945.6
2025/07/15	2,741.8	2,838.8	2,628.4	2,833.8
2025/07/14	2,715.4	2,826.5	2,701.3	2,741.8
2025/07/13	2,668.1	2,746.4	2,660.2	2,713.3
2025/07/12	2,682.6	2,724.7	2,614.7	2,668.1
2025/07/11	2,691.0	2,782.7	2,645.6	2,682.6
2025/07/10	2,574.1	2,702.9	2,552.3	2,690.4
2025/07/09	2,485.7	2,594.7	2,464.2	2,575.7
2025/07/08	2,433.4	2,518.0	2,391.0	2,485.7
2025/07/07	2,405.0	2,440.2	2,394.0	2,434.1
2025/07/06	2,367.5	2,436.5	2,352.4	2,404.3
2025/07/05	2,359.2	2,378.6	2,331.1	2,367.5
2025/07/04	2,454.1	2,459.0	2,329.0	2,359.2
2025/07/03	2,429.9	2,505.8	2,424.6	2,454.1
2025/07/02	2,288.2	2,465.9	2,276.3	2,427.9
2025/07/01	2,390.2	2,396.3	2,275.7	2,289.9
2025/06/30	2,449.3	2,458.0	2,375.4	2,390.2
2025/06/29	2,357.1	2,478.2	2,342.5	2,449.3
2025/06/28	2,345.6	2,365.9	2,326.3	2,357.1
2025/06/27	2,333.2	2,359.1	2,301.9	2,346.6
2025/06/26	2,351.0	2,406.0	2,315.2	2,335.2
2025/06/25	2,382.4	2,404.5	2,341.9	2,352.0
2025/06/24	2,390.6	2,404.9	2,354.2	2,381.0
2025/06/23	2,223.6	2,406.6	2,212.0	2,390.6
2025/06/22	2,279.4	2,309.6	2,117.0	2,223.6
2025/06/21	2,359.8	2,384.2	2,225.0	2,279.4
2025/06/20	2,429.8	2,463.7	2,314.0	2,360.2
2025/06/19	2,399.0	2,443.6	2,380.7	2,429.5
2025/06/18	2,399.0	2,424.1	2,324.8	2,399.1
2025/06/17	2,447.2	2,490.9	2,355.8	2,399.0
2025/06/16	2,413.6	2,535.7	2,380.1	2,447.2
2025/06/15	2,398.3	2,423.7	2,359.8	2,413.6
2025/06/14	2,439.0	2,439.5	2,373.6	2,398.5
2025/06/13	2,454.6	2,456.3	2,290.2	2,439.5
2025/06/12	2,610.8	2,618.4	2,446.0	2,454.2
2025/06/11	2,682.2	2,708.9	2,591.2	2,610.7
2025/06/10	2,577.3	2,692.0	2,541.3	2,683.7
2025/06/09	2,450.3	2,586.6	2,402.8	2,577.0
2025/06/08	2,493.5	2,493.5	2,436.7	2,451.0
2025/06/07	2,418.5	2,517.3	2,412.1	2,493.1
2025/06/06	2,342.9	2,468.9	2,335.3	2,418.5
2025/06/05	2,466.7	2,510.3	2,320.0	2,342.9
2025/06/04	2,528.9	2,587.9	2,451.2	2,467.7
2025/06/03	2,504.4	2,568.8	2,489.1	2,528.9
2025/06/02	2,463.2	2,509.2	2,398.0	2,505.5
2025/06/01	2,446.0	2,476.8	2,394.5	2,462.8
2025/05/31	2,443.0	2,471.6	2,369.3	2,445.6
2025/05/30	2,610.0	2,626.0	2,432.1	2,443.0
2025/05/29	2,692.8	2,798.4	2,600.5	2,610.1
2025/05/28	2,685.6	2,727.7	2,609.3	2,691.3
2025/05/27	2,606.8	2,737.0	2,554.2	2,685.8
2025/05/26	2,625.3	2,678.8	2,587.3	2,605.3
2025/05/25	2,629.7	2,638.7	2,546.2	2,625.7
2025/05/24	2,636.1	2,687.8	2,616.1	2,629.2
2025/05/23	2,833.1	2,897.6	2,625.8	2,635.0
2025/05/22	2,727.4	2,857.6	2,725.1	2,833.1
2025/05/21	2,659.3	2,772.5	2,625.4	2,729.6
2025/05/20	2,688.7	2,727.4	2,588.7	2,659.3
2025/05/19	2,720.4	2,727.5	2,522.8	2,689.5
2025/05/18	2,646.3	2,788.4	2,564.6	2,720.4
2025/05/17	2,731.5	2,737.8	2,612.2	2,646.3
2025/05/16	2,763.2	2,828.6	2,709.3	2,731.0
2025/05/15	2,917.6	2,947.7	2,705.8	2,763.2
2025/05/14	3,052.8	3,092.7	2,888.0	2,917.6
2025/05/13	2,935.4	3,099.2	2,802.0	3,053.8
2025/05/12	2,913.0	3,075.3	2,849.5	2,937.0
2025/05/11	3,007.8	3,023.5	2,839.3	2,913.0
2025/05/10	2,793.1	3,021.1	2,755.8	3,009.4
2025/05/09	2,717.5	2,874.9	2,677.6	2,793.1
2025/05/08	2,331.4	2,723.4	2,329.6	2,717.5
2025/05/07	2,325.3	2,364.5	2,266.3	2,332.8
2025/05/06	2,303.5	2,335.2	2,221.8	2,325.2

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