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
2026/03/31	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
2025/12/31	1,854.6	1,866.2	1,770.1	1,790.7
2025/12/30	1,861.0	1,882.4	1,844.7	1,854.8
2025/12/29	1,910.2	1,954.4	1,851.6	1,861.0
2025/12/28	1,913.7	1,928.9	1,880.0	1,908.2
2025/12/27	1,835.5	1,919.1	1,826.4	1,913.7
2025/12/26	1,818.9	1,879.3	1,811.8	1,836.9
2025/12/25	1,875.9	1,896.0	1,818.3	1,820.2
2025/12/24	1,885.8	1,890.5	1,842.1	1,874.5
2025/12/23	1,925.2	1,934.3	1,863.2	1,885.8
2025/12/22	1,924.2	1,962.3	1,900.8	1,926.0
2025/12/21	1,949.0	1,958.6	1,892.7	1,927.1
2025/12/20	1,947.2	1,988.7	1,937.3	1,949.3
2025/12/19	1,811.0	1,969.6	1,796.9	1,948.6
2025/12/18	1,878.6	1,933.3	1,784.7	1,811.0
2025/12/17	1,964.5	1,989.1	1,852.8	1,875.0
2025/12/16	1,914.9	2,002.6	1,867.2	1,964.2
2025/12/15	1,994.8	2,053.5	1,880.5	1,914.9
2025/12/14	2,056.9	2,063.9	1,976.8	1,994.1
2025/12/13	2,018.7	2,068.4	2,018.7	2,056.9
2025/12/12	2,062.4	2,080.0	1,974.4	2,018.1
2025/12/11	2,132.0	2,133.8	2,009.1	2,061.6
2025/12/10	2,173.9	2,226.5	2,124.3	2,132.0
2025/12/09	2,095.5	2,233.4	2,065.3	2,173.9
2025/12/08	2,041.8	2,117.2	2,027.6	2,095.5
2025/12/07	2,069.6	2,094.1	1,993.0	2,041.8
2025/12/06	2,042.2	2,095.4	2,034.0	2,071.0
2025/12/05	2,131.6	2,158.7	2,015.2	2,043.8
2025/12/04	2,176.9	2,205.0	2,104.8	2,133.2
2025/12/03	2,115.3	2,186.9	2,109.0	2,176.9
2025/12/02	2,020.1	2,172.0	2,004.9	2,116.3
2025/12/01	2,141.9	2,145.5	1,962.1	2,019.3
2025/11/30	2,145.6	2,195.6	2,131.6	2,141.9
2025/11/29	2,159.5	2,176.1	2,119.3	2,145.6
2025/11/28	2,171.2	2,206.6	2,129.3	2,159.5
2025/11/27	2,209.2	2,219.4	2,162.7	2,171.2
2025/11/26	2,213.5	2,222.4	2,134.6	2,210.4
2025/11/25	2,223.0	2,230.3	2,137.4	2,213.5
2025/11/24	2,125.8	2,249.7	2,106.2	2,223.1
2025/11/23	2,112.5	2,158.6	2,106.2	2,125.8
2025/11/22	2,116.9	2,160.2	2,067.8	2,112.5
2025/11/21	2,123.3	2,155.5	1,985.1	2,118.2
2025/11/20	2,230.3	2,285.0	2,109.9	2,124.6
2025/11/19	2,278.7	2,280.2	2,135.9	2,230.3
2025/11/18	2,217.1	2,310.3	2,182.3	2,280.2
2025/11/17	2,288.0	2,344.8	2,186.7	2,217.1
2025/11/16	2,364.3	2,376.0	2,207.5	2,285.1
2025/11/15	2,279.8	2,441.5	2,278.3	2,364.3
2025/11/14	2,330.4	2,345.9	2,226.8	2,279.3
2025/11/13	2,366.8	2,450.7	2,270.0	2,330.4
2025/11/12	2,410.4	2,493.3	2,335.7	2,366.8
2025/11/11	2,543.6	2,589.8	2,404.0	2,408.9
2025/11/10	2,488.7	2,578.6	2,457.6	2,543.6
2025/11/09	2,517.7	2,532.1	2,422.7	2,488.7
2025/11/08	2,746.8	2,828.3	2,467.8	2,516.1
2025/11/07	2,227.3	2,887.2	2,227.2	2,746.8
2025/11/06	2,255.8	2,263.3	2,137.7	2,227.5
2025/11/05	2,192.5	2,274.7	2,080.5	2,255.8
2025/11/04	2,315.4	2,367.9	2,081.1	2,192.5
2025/11/03	2,525.8	2,527.5	2,206.2	2,315.4
2025/11/02	2,518.4	2,567.8	2,446.4	2,525.8
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

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