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
2024/04/25	4,103.6	4,191.7	4,016.1	4,116.4
2024/04/24	4,359.3	4,413.1	4,057.8	4,103.7
2024/04/23	4,395.8	4,419.7	4,297.5	4,359.3
2024/04/22	4,245.0	4,423.6	4,237.5	4,395.8
2024/04/21	4,313.4	4,382.3	4,187.8	4,245.2
2024/04/20	4,030.8	4,354.7	3,991.5	4,313.4
2024/04/19	4,044.2	4,109.5	3,702.8	4,030.8
2024/04/18	3,927.8	4,088.5	3,847.4	4,047.0
2024/04/17	4,068.2	4,130.2	3,826.4	3,927.6
2024/04/16	4,107.4	4,199.5	3,893.1	4,069.2
2024/04/15	4,161.0	4,359.7	3,977.5	4,106.2
2024/04/14	3,965.0	4,182.3	3,750.1	4,162.0
2024/04/13	4,548.2	4,603.8	3,493.0	3,966.0
2024/04/12	5,173.7	5,214.0	4,181.1	4,548.2
2024/04/11	5,121.9	5,299.4	5,072.3	5,176.4
2024/04/10	4,982.5	5,130.2	4,805.1	5,118.9
2024/04/09	5,415.5	5,439.5	4,942.1	4,982.5
2024/04/08	5,143.3	5,443.6	5,033.9	5,415.5
2024/04/07	5,070.8	5,277.1	5,052.8	5,142.3
2024/04/06	5,021.7	5,095.8	4,973.8	5,070.1
2024/04/05	4,973.7	5,173.7	4,807.0	5,023.8
2024/04/04	4,653.5	5,057.1	4,562.9	4,973.7
2024/04/03	4,568.6	4,710.7	4,418.4	4,653.5
2024/04/02	4,960.1	4,960.9	4,526.7	4,568.6
2024/04/01	5,191.2	5,286.1	4,838.5	4,960.7
2024/03/31	4,988.7	5,212.6	4,976.5	5,189.5
2024/03/30	5,191.8	5,247.7	4,971.0	4,988.9
2024/03/29	4,924.6	5,302.1	4,821.4	5,191.8
2024/03/28	4,815.2	4,973.2	4,746.3	4,924.6
2024/03/27	4,870.8	4,947.2	4,671.2	4,815.1
2024/03/26	4,905.8	5,020.5	4,807.5	4,869.8
2024/03/25	4,766.1	4,954.3	4,690.9	4,907.9
2024/03/24	4,585.1	4,800.2	4,577.5	4,765.1
2024/03/23	4,459.6	4,753.9	4,402.8	4,586.2
2024/03/22	4,596.2	4,658.9	4,320.4	4,459.6
2024/03/21	4,612.8	4,654.3	4,464.1	4,596.2
2024/03/20	4,185.5	4,638.3	4,057.7	4,615.6
2024/03/19	4,682.3	4,705.6	4,109.3	4,185.5
2024/03/18	4,758.8	4,785.5	4,512.3	4,683.4
2024/03/17	4,566.7	4,825.2	4,382.2	4,760.7
2024/03/16	4,964.5	5,015.8	4,484.1	4,569.3
2024/03/15	5,233.0	5,293.7	4,576.6	4,964.5
2024/03/14	5,401.4	5,459.4	4,992.8	5,232.6
2024/03/13	5,451.2	5,559.4	5,299.0	5,401.4
2024/03/12	5,576.7	5,613.9	5,136.0	5,451.2
2024/03/11	5,317.4	5,754.0	5,000.5	5,577.9
2024/03/10	5,493.8	5,550.8	5,209.4	5,316.4
2024/03/09	5,615.2	5,843.4	5,464.8	5,495.8
2024/03/08	5,614.3	5,845.6	5,441.0	5,612.3
2024/03/07	5,574.0	5,685.5	5,354.1	5,614.3
2024/03/06	5,146.2	5,761.0	4,948.4	5,575.3
2024/03/05	5,401.5	5,968.4	4,494.5	5,149.1
2024/03/04	5,044.3	5,515.4	4,963.3	5,400.2
2024/03/03	5,150.6	5,389.2	4,642.4	5,044.3
2024/03/02	4,557.8	5,233.6	4,544.4	5,149.6
2024/03/01	4,334.9	4,562.3	4,318.7	4,555.4
2024/02/29	4,466.4	4,747.3	4,224.8	4,333.0
2024/02/28	4,233.1	4,708.1	4,082.1	4,467.8
2024/02/27	4,178.9	4,326.5	4,141.1	4,233.1
2024/02/26	4,088.8	4,216.4	3,991.8	4,180.8
2024/02/25	3,926.0	4,124.8	3,906.7	4,087.1
2024/02/24	3,830.8	3,941.6	3,781.8	3,927.0
2024/02/23	3,887.9	3,906.9	3,778.0	3,830.8
2024/02/22	3,919.1	3,969.7	3,834.1	3,887.9
2024/02/21	4,058.8	4,093.5	3,795.0	3,919.1
2024/02/20	4,119.3	4,158.3	3,892.4	4,058.8
2024/02/19	3,983.2	4,193.5	3,934.4	4,119.3
2024/02/18	3,912.5	4,008.8	3,867.2	3,982.8
2024/02/17	4,028.3	4,033.4	3,826.4	3,912.5
2024/02/16	4,018.1	4,129.9	3,938.3	4,028.3
2024/02/15	4,048.8	4,122.1	3,958.4	4,019.1
2024/02/14	3,942.6	4,099.1	3,859.8	4,048.8
2024/02/13	4,013.7	4,069.8	3,871.4	3,943.0
2024/02/12	3,856.7	4,049.1	3,788.7	4,013.7
2024/02/11	3,855.5	3,923.8	3,811.1	3,853.2
2024/02/10	3,896.7	3,941.7	3,790.3	3,854.3
2024/02/09	3,819.3	3,985.9	3,811.8	3,896.7
2024/02/08	3,719.3	3,859.4	3,716.2	3,819.3
2024/02/07	3,655.6	3,758.0	3,603.2	3,719.3
2024/02/06	3,616.8	3,692.1	3,591.0	3,655.0
2024/02/05	3,712.4	3,745.0	3,578.4	3,616.8
2024/02/04	3,682.1	3,803.6	3,654.4	3,712.4
2024/02/03	3,724.9	3,814.7	3,637.1	3,684.0
2024/02/02	3,575.2	3,773.6	3,558.3	3,724.1
2024/02/01	3,581.9	3,652.0	3,458.6	3,574.6
2024/01/31	3,736.6	3,823.4	3,557.9	3,582.6
2024/01/30	3,640.7	3,876.8	3,606.0	3,736.0
2024/01/29	3,481.6	3,664.0	3,414.7	3,641.4
2024/01/28	3,555.2	3,616.3	3,457.2	3,481.6
2024/01/27	3,539.5	3,649.1	3,521.1	3,557.1
2024/01/26	3,436.7	3,566.6	3,131.2	3,540.8
2024/01/25	3,397.5	3,483.1	3,283.3	3,437.8
2024/01/24	3,435.1	3,466.3	3,326.3	3,396.9
2024/01/23	3,405.8	3,536.1	3,224.5	3,435.1
2024/01/22	3,628.8	3,648.9	3,380.5	3,406.4
2024/01/21	3,657.3	3,768.7	3,623.5	3,628.8
2024/01/20	3,751.8	3,754.9	3,570.3	3,657.9
2024/01/19	3,629.1	3,777.5	3,402.7	3,751.8
2024/01/18	3,870.3	3,876.3	3,574.2	3,629.4
2024/01/17	4,016.4	4,047.5	3,801.2	3,870.3
2024/01/16	3,902.5	4,087.6	3,824.3	4,016.5
2024/01/15	3,841.1	4,055.0	3,800.7	3,895.4
2024/01/14	4,153.0	4,177.0	3,798.3	3,841.1
2024/01/13	4,217.1	4,366.7	4,028.0	4,153.0
2024/01/12	4,298.3	4,719.6	3,990.1	4,217.7
2024/01/11	3,843.4	4,682.4	3,750.3	4,305.1
2024/01/10	3,067.0	3,870.9	2,968.2	3,850.2
2024/01/09	2,923.8	3,068.2	2,822.0	3,068.0
2024/01/08	2,792.1	2,942.5	2,651.7	2,923.8
2024/01/07	2,871.0	2,902.4	2,755.4	2,792.1
2024/01/06	2,905.9	2,930.2	2,791.1	2,871.0
2024/01/05	2,958.8	2,981.9	2,798.9	2,905.9
2024/01/04	2,872.2	2,995.2	2,838.7	2,959.3
2024/01/03	3,118.7	3,193.4	2,666.8	2,872.2
2024/01/02	3,173.8	3,252.7	3,111.0	3,118.7
2024/01/01	3,102.0	3,174.7	3,042.0	3,173.8
2023/12/31	3,144.5	3,168.0	3,019.0	3,102.0
2023/12/30	3,187.6	3,292.2	3,126.4	3,144.5
2023/12/29	3,183.1	3,328.0	3,089.7	3,186.7
2023/12/28	3,210.0	3,441.3	3,131.7	3,183.1
2023/12/27	2,974.7	3,216.4	2,896.5	3,210.0
2023/12/26	3,053.9	3,054.6	2,837.8	2,974.7
2023/12/25	2,969.2	3,086.3	2,938.0	3,053.9
2023/12/24	3,061.0	3,093.8	2,939.1	2,968.8
2023/12/23	3,115.3	3,164.6	3,007.3	3,061.0
2023/12/22	2,931.5	3,159.2	2,927.0	3,114.0
2023/12/21	2,896.6	2,984.2	2,856.6	2,931.5
2023/12/20	2,831.9	2,948.0	2,826.0	2,896.6
2023/12/19	2,836.6	2,904.8	2,791.0	2,831.9
2023/12/18	2,843.6	2,861.3	2,682.2	2,836.3
2023/12/17	2,951.2	2,951.2	2,830.5	2,843.6
2023/12/16	2,837.7	2,965.8	2,813.4	2,951.2
2023/12/15	2,970.2	2,970.9	2,821.4	2,837.9
2023/12/14	2,964.4	2,977.2	2,859.6	2,970.2
2023/12/13	2,952.3	2,995.1	2,826.0	2,964.6
2023/12/12	2,948.9	2,994.6	2,894.2	2,952.3
2023/12/11	3,184.2	3,195.6	2,830.3	2,948.9
2023/12/10	3,197.8	3,257.6	3,103.6	3,182.6
2023/12/09	3,221.2	3,395.3	3,161.9	3,197.8
2023/12/08	3,169.6	3,263.0	3,118.4	3,221.2
2023/12/07	2,984.6	3,279.6	2,974.8	3,169.9
2023/12/06	2,979.3	3,075.2	2,924.6	2,984.5
2023/12/05	2,946.4	3,008.0	2,845.2	2,979.3
2023/12/04	2,904.1	2,995.2	2,853.6	2,946.4
2023/12/03	2,871.2	2,935.6	2,845.6	2,904.1
2023/12/02	2,786.4	2,879.5	2,781.7	2,871.2
2023/12/01	2,758.6	2,826.3	2,739.0	2,786.4
2023/11/30	2,755.8	2,767.9	2,728.3	2,758.6
2023/11/29	2,772.6	2,808.3	2,737.0	2,756.0
2023/11/28	2,754.5	2,803.1	2,700.0	2,772.8
2023/11/27	2,860.9	2,874.6	2,703.6	2,761.5
2023/11/26	2,906.7	2,931.5	2,778.9	2,860.9
2023/11/25	2,868.6	2,920.1	2,860.5	2,906.7
2023/11/24	2,830.0	2,920.6	2,823.1	2,868.6
2023/11/23	2,836.7	2,866.2	2,797.4	2,830.0
2023/11/22	2,679.3	2,884.1	2,672.9	2,836.7
2023/11/21	2,886.2	2,907.3	2,630.7	2,681.0
2023/11/20	2,937.4	2,963.8	2,864.5	2,886.2
2023/11/19	2,872.6	2,942.6	2,829.4	2,938.6
2023/11/18	2,902.6	2,903.7	2,761.5	2,872.6
2023/11/17	2,912.2	2,966.0	2,762.0	2,902.6
2023/11/16	3,008.5	3,123.2	2,845.3	2,912.2
2023/11/15	2,872.4	3,014.6	2,831.2	3,008.5
2023/11/14	3,030.1	3,060.6	2,780.3	2,872.4
2023/11/13	3,037.4	3,211.7	2,971.9	3,030.4
2023/11/12	3,035.8	3,092.8	2,898.6	3,037.4
2023/11/11	3,146.0	3,163.9	2,953.5	3,036.0
2023/11/10	3,129.5	3,305.4	3,056.2	3,146.4
2023/11/09	2,762.8	3,130.8	2,727.6	3,129.5
2023/11/08	2,719.8	2,780.5	2,712.7	2,762.8
2023/11/07	2,777.0	2,777.3	2,635.7	2,719.8
2023/11/06	2,686.1	2,825.7	2,646.0	2,776.5
2023/11/05	2,615.6	2,731.3	2,594.9	2,686.1
2023/11/04	2,585.0	2,627.2	2,563.1	2,615.6
2023/11/03	2,609.0	2,609.3	2,516.2	2,585.0
2023/11/02	2,674.1	2,701.5	2,538.3	2,609.0
2023/11/01	2,643.3	2,716.5	2,574.6	2,674.1
2023/10/31	2,503.9	2,671.6	2,480.0	2,643.3
2023/10/30	2,492.4	2,526.0	2,442.8	2,503.9
2023/10/29	2,428.2	2,501.0	2,397.4	2,492.4

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