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
2025/07/03	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
2025/05/05	2,319.9	2,348.2	2,270.5	2,303.6
2025/05/04	2,415.6	2,439.4	2,308.6	2,320.9
2025/05/03	2,504.1	2,507.9	2,389.1	2,415.6
2025/05/02	2,460.1	2,512.0	2,460.1	2,502.7
2025/05/01	2,368.7	2,492.6	2,366.2	2,460.8
2025/04/30	2,384.8	2,419.7	2,312.9	2,368.7
2025/04/29	2,423.8	2,503.2	2,369.7	2,384.4
2025/04/28	2,385.2	2,444.1	2,336.5	2,422.4
2025/04/27	2,451.5	2,540.8	2,383.8	2,385.2
2025/04/26	2,483.1	2,522.2	2,424.9	2,451.4
2025/04/25	2,398.5	2,507.4	2,372.4	2,483.1
2025/04/24	2,405.7	2,414.7	2,305.2	2,398.5
2025/04/23	2,379.8	2,438.6	2,356.3	2,407.0
2025/04/22	2,203.5	2,393.6	2,155.5	2,378.6
2025/04/21	2,275.6	2,302.6	2,186.0	2,203.0
2025/04/20	2,272.2	2,292.8	2,242.8	2,277.0
2025/04/19	2,200.2	2,288.0	2,200.0	2,272.2
2025/04/18	2,148.8	2,220.0	2,136.1	2,200.2
2025/04/17	2,110.0	2,170.7	2,094.3	2,148.8
2025/04/16	2,130.6	2,150.8	2,074.5	2,110.2
2025/04/15	2,184.6	2,205.6	2,123.7	2,130.6
2025/04/14	2,184.7	2,266.3	2,167.9	2,184.6
2025/04/13	2,230.9	2,256.5	2,153.7	2,184.7
2025/04/12	2,174.8	2,272.4	2,163.1	2,230.9
2025/04/11	2,127.7	2,199.3	2,115.7	2,176.7
2025/04/10	2,257.0	2,257.0	2,053.4	2,127.7
2025/04/09	2,050.7	2,301.5	1,974.0	2,257.0
2025/04/08	2,142.3	2,215.7	2,043.6	2,051.2
2025/04/07	2,057.7	2,206.0	1,846.1	2,142.3
2025/04/06	2,334.4	2,349.1	2,003.7	2,059.0
2025/04/05	2,383.8	2,406.8	2,308.0	2,334.4
2025/04/04	2,375.5	2,414.8	2,278.5	2,383.8
2025/04/03	2,381.7	2,496.9	2,270.5	2,375.5
2025/04/02	2,535.8	2,597.2	2,349.1	2,381.7
2025/04/01	2,517.5	2,581.8	2,493.0	2,535.8
2025/03/31	2,471.0	2,547.6	2,418.7	2,518.2
2025/03/30	2,491.2	2,529.9	2,433.7	2,471.0
2025/03/29	2,571.3	2,588.1	2,454.1	2,491.2
2025/03/28	2,687.3	2,710.7	2,524.2	2,571.3
2025/03/27	2,713.0	2,756.7	2,668.7	2,687.3
2025/03/26	2,766.3	2,810.5	2,680.5	2,714.3
2025/03/25	2,763.8	2,798.9	2,719.4	2,766.3
2025/03/24	2,666.3	2,774.7	2,647.1	2,763.8
2025/03/23	2,638.2	2,666.6	2,618.1	2,666.4
2025/03/22	2,642.7	2,686.8	2,632.1	2,638.2
2025/03/21	2,661.3	2,684.5	2,608.1	2,642.7
2025/03/20	2,756.5	2,767.9	2,618.9	2,661.4
2025/03/19	2,647.8	2,789.7	2,646.4	2,759.4
2025/03/18	2,668.6	2,671.8	2,575.5	2,647.8
2025/03/17	2,605.4	2,714.8	2,601.5	2,671.0
2025/03/16	2,674.5	2,693.1	2,562.3	2,603.9
2025/03/15	2,682.8	2,721.7	2,662.9	2,675.8
2025/03/14	2,653.6	2,763.4	2,642.7	2,684.8
2025/03/13	2,673.2	2,687.9	2,573.5	2,653.6
2025/03/12	2,650.3	2,730.7	2,567.3	2,674.4
2025/03/11	2,484.7	2,694.8	2,328.3	2,650.3
2025/03/10	2,654.8	2,771.7	2,470.7	2,484.7
2025/03/09	2,997.2	3,038.1	2,613.8	2,653.6
2025/03/08	3,023.2	3,054.9	2,888.2	2,998.5
2025/03/07	2,967.3	3,148.8	2,844.8	3,023.2
2025/03/06	3,059.1	3,200.3	2,936.2	2,967.3
2025/03/05	2,844.2	3,112.8	2,828.8	3,060.4
2025/03/04	2,803.0	2,886.9	2,644.3	2,844.2
2025/03/03	3,170.8	3,176.5	2,757.3	2,804.3
2025/03/02	2,874.2	3,205.2	2,844.6	3,172.2
2025/03/01	2,944.6	2,980.5	2,834.4	2,874.2
2025/02/28	2,811.5	2,954.8	2,640.6	2,944.6
2025/02/27	2,789.7	2,876.1	2,729.9	2,811.2
2025/02/26	2,813.6	2,870.2	2,691.8	2,790.7
2025/02/25	2,796.4	2,848.7	2,603.7	2,813.6
2025/02/24	3,105.9	3,123.4	2,741.6	2,796.4
2025/02/23	3,059.9	3,146.4	3,057.2	3,107.0
2025/02/22	3,027.5	3,106.6	3,003.5	3,059.9
2025/02/21	3,136.3	3,259.9	2,970.7	3,028.0
2025/02/20	3,207.9	3,258.5	3,102.4	3,135.7
2025/02/19	3,067.1	3,225.2	3,039.0	3,209.4
2025/02/18	3,170.0	3,180.5	2,976.8	3,067.0
2025/02/17	3,116.7	3,278.7	3,062.4	3,171.5
2025/02/16	3,175.4	3,190.3	3,097.9	3,116.7
2025/02/15	3,262.8	3,281.3	3,151.9	3,176.9
2025/02/14	3,242.2	3,345.7	3,208.8	3,262.8
2025/02/13	3,298.2	3,331.9	3,190.5	3,242.2
2025/02/12	3,095.7	3,345.4	3,063.3	3,298.2
2025/02/11	3,146.4	3,249.3	3,032.4	3,095.7
2025/02/10	3,068.2	3,169.3	2,995.4	3,146.5
2025/02/09	3,052.4	3,111.7	2,937.7	3,068.2
2025/02/08	3,007.0	3,070.5	2,971.2	3,052.4
2025/02/07	2,984.7	3,176.1	2,923.2	3,007.0
2025/02/06	3,165.0	3,254.3	2,966.2	2,985.1
2025/02/05	3,192.8	3,288.6	3,117.9	3,165.3
2025/02/04	3,432.6	3,464.1	3,096.2	3,193.3
2025/02/03	3,506.7	3,506.7	2,652.1	3,433.4
2025/02/02	3,879.8	3,945.1	3,334.9	3,505.2
2025/02/01	4,174.5	4,255.4	3,854.7	3,879.8
2025/01/31	4,055.8	4,296.5	4,012.2	4,174.5
2025/01/30	3,968.0	4,117.2	3,935.5	4,054.7
2025/01/29	3,893.0	4,049.6	3,865.0	3,969.6
2025/01/28	4,036.5	4,101.2	3,836.8	3,896.5
2025/01/27	4,087.6	4,157.8	3,798.3	4,036.5
2025/01/26	4,223.9	4,236.2	4,068.6	4,087.7
2025/01/25	4,277.1	4,301.0	4,163.0	4,225.5
2025/01/24	4,539.9	4,572.0	4,264.3	4,276.4
2025/01/23	4,203.8	4,566.8	4,178.0	4,536.6
2025/01/22	4,226.4	4,313.2	4,122.6	4,203.8
2025/01/21	4,011.9	4,335.0	3,878.2	4,227.0
2025/01/20	3,978.7	4,361.1	3,869.6	4,011.9
2025/01/19	4,210.5	4,387.5	3,896.3	3,978.7
2025/01/18	4,416.4	4,454.3	4,124.8	4,210.4
2025/01/17	4,152.6	4,483.3	4,152.6	4,416.4
2025/01/16	4,239.9	4,272.6	4,063.6	4,151.0
2025/01/15	4,015.2	4,246.5	3,908.9	4,239.5
2025/01/14	3,872.6	4,032.5	3,854.7	4,015.2
2025/01/13	3,989.4	4,078.4	3,619.5	3,873.5
2025/01/12	4,038.6	4,072.5	3,948.2	3,989.4
2025/01/11	4,058.4	4,097.3	3,975.4	4,038.6
2025/01/10	3,938.1	4,102.8	3,930.6	4,058.4
2025/01/09	4,008.0	4,056.4	3,848.5	3,938.1
2025/01/08	4,109.4	4,165.6	3,849.1	4,006.5
2025/01/07	4,522.6	4,560.0	4,091.6	4,109.4
2025/01/06	4,420.8	4,601.5	4,365.1	4,524.2
2025/01/05	4,456.0	4,496.6	4,315.8	4,420.0

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