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
2026/09/27	1,484.8	1,513.5	1,465.0	1,508.3
2026/09/26	1,492.6	1,516.8	1,460.0	1,484.5
2026/09/25	1,488.7	1,528.7	1,459.2	1,492.6
2026/09/24	1,380.6	1,648.2	1,365.3	1,488.7
2026/09/23	1,482.2	1,522.4	1,362.8	1,381.9
2026/09/22	1,394.9	1,494.2	1,341.1	1,483.5
2026/09/21	1,334.9	1,413.3	1,315.4	1,394.9
2026/09/20	1,342.2	1,372.9	1,284.6	1,335.0
2026/09/19	1,276.6	1,346.1	1,272.7	1,340.6
2026/09/18	1,172.8	1,288.6	1,162.7	1,276.4
2026/09/17	1,149.9	1,173.7	1,138.1	1,172.8
2026/09/16	1,116.0	1,152.5	1,099.6	1,149.9
2026/09/15	1,166.2	1,171.0	1,098.6	1,117.2
2026/09/14	1,141.7	1,198.4	1,138.0	1,166.0
2026/09/13	1,170.0	1,181.9	1,135.2	1,140.0
2026/09/12	1,170.6	1,196.9	1,166.6	1,170.0
2026/09/11	1,168.7	1,237.4	1,144.1	1,171.8
2026/09/10	1,229.5	1,234.3	1,167.4	1,168.7
2026/09/09	1,322.1	1,388.0	1,215.3	1,230.6
2026/09/08	1,216.2	1,366.9	1,212.5	1,322.1
2026/09/07	1,227.0	1,245.3	1,191.9	1,217.7
2026/09/06	1,208.8	1,229.8	1,190.0	1,228.3
2026/09/05	1,163.8	1,226.3	1,161.0	1,209.8
2026/09/04	1,180.5	1,204.1	1,140.2	1,165.1
2026/09/03	1,155.0	1,194.7	1,146.7	1,181.0
2026/09/02	1,160.3	1,172.5	1,139.1	1,156.2
2026/09/01	1,163.5	1,181.9	1,151.3	1,160.7
2026/08/31	1,150.2	1,176.3	1,137.7	1,164.8
2026/08/30	1,204.8	1,204.8	1,133.7	1,151.5
2026/08/29	1,203.1	1,214.5	1,193.0	1,204.8
2026/08/28	1,248.8	1,263.0	1,180.1	1,204.0
2026/08/27	1,254.5	1,272.1	1,237.7	1,250.3
2026/08/26	1,221.6	1,257.8	1,194.7	1,254.5
2026/08/25	1,233.2	1,290.6	1,198.9	1,221.3
2026/08/24	1,261.5	1,264.0	1,213.9	1,234.4
2026/08/23	1,251.6	1,274.2	1,209.5	1,262.6
2026/08/22	1,327.6	1,442.5	1,161.2	1,252.7
2026/08/21	1,104.4	1,328.0	1,101.4	1,326.4
2026/08/20	1,031.8	1,106.9	1,028.7	1,104.2
2026/08/19	970.4	1,054.6	962.8	1,031.7
2026/08/18	985.4	986.8	960.8	970.6
2026/08/17	970.9	991.5	970.9	985.6
2026/08/16	988.8	990.8	962.0	972.0
2026/08/15	990.2	1,001.1	987.9	988.8
2026/08/14	994.6	996.9	971.6	989.9
2026/08/13	993.7	1,005.5	985.8	994.6
2026/08/12	1,015.7	1,031.5	977.2	994.5
2026/08/11	1,018.8	1,025.4	1,000.1	1,016.0
2026/08/10	1,013.5	1,036.2	1,011.6	1,016.7
2026/08/09	1,027.1	1,029.9	1,012.3	1,014.3
2026/08/08	1,021.0	1,037.8	1,017.3	1,027.0
2026/08/07	1,029.0	1,036.5	1,014.7	1,021.0
2026/08/06	1,028.9	1,043.1	997.1	1,030.0
2026/08/05	1,037.3	1,038.3	1,012.9	1,027.3
2026/08/04	1,036.9	1,046.9	1,030.6	1,037.5
2026/08/03	1,042.5	1,044.6	1,016.7	1,038.9
2026/08/02	1,024.5	1,048.2	1,024.5	1,041.5
2026/08/01	1,042.8	1,059.4	1,008.9	1,025.4
2026/07/31	1,084.0	1,092.1	1,039.6	1,041.7
2026/07/30	1,089.8	1,111.6	1,070.6	1,083.1
2026/07/29	1,105.2	1,107.9	1,075.4	1,089.8
2026/07/28	1,112.1	1,115.0	1,088.9	1,104.4
2026/07/27	1,160.0	1,163.1	1,103.6	1,111.2
2026/07/26	1,098.8	1,177.4	1,097.5	1,160.0
2026/07/25	1,074.5	1,102.0	1,071.3	1,097.7
2026/07/24	1,118.6	1,121.4	1,064.9	1,075.5
2026/07/23	1,131.3	1,144.6	1,113.1	1,118.6
2026/07/22	1,140.9	1,147.9	1,125.3	1,132.4
2026/07/21	1,124.0	1,154.6	1,117.4	1,141.3
2026/07/20	1,128.2	1,140.7	1,091.5	1,123.9
2026/07/19	1,137.3	1,143.1	1,107.8	1,129.3
2026/07/18	1,143.1	1,148.9	1,130.5	1,138.4
2026/07/17	1,125.6	1,153.1	1,113.4	1,143.0
2026/07/16	1,147.1	1,149.7	1,121.9	1,126.6
2026/07/15	1,148.5	1,170.2	1,133.4	1,148.2
2026/07/14	1,116.4	1,152.3	1,107.1	1,149.8
2026/07/13	1,108.4	1,146.4	1,105.7	1,116.6
2026/07/12	1,125.2	1,126.4	1,102.7	1,108.4
2026/07/11	1,143.3	1,153.1	1,125.2	1,125.2
2026/07/10	1,139.7	1,153.4	1,132.8	1,142.2
2026/07/09	1,121.1	1,142.7	1,116.7	1,141.1
2026/07/08	1,130.3	1,134.4	1,107.9	1,122.1
2026/07/07	1,153.0	1,160.3	1,117.1	1,129.8
2026/07/06	1,166.9	1,167.0	1,132.6	1,153.3
2026/07/05	1,172.3	1,172.3	1,133.1	1,166.0
2026/07/04	1,164.5	1,191.5	1,149.3	1,171.3
2026/07/03	1,140.0	1,176.8	1,131.6	1,165.5
2026/07/02	1,136.3	1,163.3	1,128.4	1,141.0
2026/07/01	1,118.5	1,152.2	1,099.8	1,135.2
2026/06/30	1,155.4	1,157.4	1,115.2	1,119.5
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

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