※札証、名証、福証へ上場している銘柄は非対応
USDコイン(USDC/JPY)時系列
USDコイン 現在値
現在値(28日 22:29 リアルタイムレート)
151.73-0(-0.07%)
USDコイン(USDC/USD) 取引ボリュームチャート
- 1ヶ月
- 3ヶ月
- 6ヶ月
- 1年
単位：円
| 日付 | 始値 | 高値 | 安値 | 終値 | ボリューム | 時価総額 |
|---|---|---|---|---|---|---|
| 2024/11/26 | 154.37 | 154.37 | 153.10 | 153.10 | 2,082,964,471,502 | 5,963,570,450,680 |
| 2024/11/25 | 154.19 | 154.36 | 153.50 | 154.36 | 2,157,780,931,265 | 5,968,330,747,925 |
| 2024/11/24 | 154.77 | 154.81 | 154.15 | 154.15 | 1,295,887,670,508 | 6,029,512,930,147 |
| 2024/11/23 | 154.78 | 154.84 | 154.64 | 154.76 | 1,496,238,461,518 | 6,036,747,226,978 |
| 2024/11/22 | 154.13 | 154.89 | 154.13 | 154.78 | 2,003,171,857,936 | 5,986,179,949,727 |
| 2024/11/21 | 155.29 | 155.29 | 154.19 | 154.19 | 2,299,322,651,563 | 5,930,001,452,495 |
| 2024/11/20 | 154.68 | 155.53 | 154.68 | 155.24 | 1,706,797,634,559 | 5,860,990,858,159 |
| 2024/11/19 | 154.55 | 154.72 | 153.84 | 154.72 | 1,667,093,109,389 | 5,775,021,060,014 |
| 2024/11/18 | 154.61 | 155.06 | 154.50 | 154.50 | 1,748,270,484,570 | 5,788,897,643,419 |
| 2024/11/17 | 154.30 | 154.51 | 154.23 | 154.51 | 1,287,222,068,784 | 5,729,724,895,988 |
| 2024/11/16 | 154.34 | 154.37 | 154.24 | 154.29 | 1,058,959,621,101 | 5,729,767,393,142 |
| 2024/11/15 | 156.47 | 156.66 | 154.31 | 154.31 | 1,868,144,604,480 | 5,754,508,609,043 |
| 2024/11/14 | 155.39 | 156.36 | 155.39 | 156.36 | 2,277,319,941,006 | 5,712,770,385,543 |
| 2024/11/13 | 154.64 | 155.62 | 154.64 | 155.41 | 3,001,280,431,850 | 5,673,075,888,515 |
| 2024/11/12 | 153.48 | 154.64 | 153.42 | 154.64 | 3,064,933,573,505 | 5,609,864,417,575 |
| 2024/11/11 | 152.91 | 153.77 | 152.91 | 153.49 | 2,650,208,657,000 | 5,647,956,135,119 |
| 2024/11/10 | 152.64 | 152.88 | 152.47 | 152.88 | 1,867,661,819,538 | 5,647,892,181,575 |
| 2024/11/09 | 152.66 | 152.68 | 152.53 | 152.64 | 863,685,311,523 | 5,657,365,617,184 |
| 2024/11/08 | 153.16 | 153.27 | 152.64 | 152.64 | 1,514,428,323,395 | 5,694,578,851,957 |
| 2024/11/07 | 154.34 | 154.34 | 152.96 | 153.13 | 1,774,450,429,608 | 5,691,275,832,299 |
| 2024/11/06 | 151.58 | 154.39 | 151.58 | 154.39 | 2,843,753,125,125 | 5,579,467,060,749 |
| 2024/11/05 | 152.26 | 152.40 | 151.61 | 151.61 | 1,086,147,579,430 | 5,409,395,230,608 |
| 2024/11/04 | 152.32 | 152.32 | 152.08 | 152.27 | 1,108,356,291,632 | 5,344,093,532,525 |
| 2024/11/03 | 153.02 | 153.02 | 152.21 | 152.21 | 889,586,808,104 | 5,339,696,088,989 |
| 2024/11/02 | 153.01 | 153.15 | 152.91 | 153.02 | 528,305,482,353 | 5,336,368,800,998 |
| 2024/11/01 | 151.91 | 153.05 | 151.91 | 153.00 | 1,369,491,328,703 | 5,296,286,559,238 |
| 2024/10/31 | 153.20 | 153.63 | 151.83 | 151.83 | 1,237,560,407,668 | 5,327,936,671,304 |
| 2024/10/30 | 153.26 | 153.48 | 153.03 | 153.23 | 1,107,886,050,950 | 5,372,008,733,956 |
| 2024/10/29 | 153.18 | 153.80 | 153.18 | 153.27 | 1,470,111,581,832 | 5,340,184,813,245 |
| 2024/10/28 | 152.97 | 153.29 | 152.97 | 153.21 | 1,201,408,231,693 | 5,311,768,975,567 |
| 2024/10/27 | 152.28 | 152.96 | 152.21 | 152.96 | 523,116,488,090 | 5,279,795,849,553 |
| 2024/10/26 | 152.23 | 152.47 | 152.21 | 152.26 | 685,567,526,280 | 5,280,077,659,255 |
| 2024/10/25 | 151.75 | 152.28 | 151.75 | 152.26 | 1,570,443,527,836 | 5,261,368,344,867 |
| 2024/10/24 | 152.71 | 152.71 | 151.74 | 151.74 | 1,031,126,486,808 | 5,263,027,773,533 |
| 2024/10/23 | 151.10 | 152.68 | 151.10 | 152.68 | 1,085,164,122,267 | 5,193,231,379,410 |
| 2024/10/22 | 150.62 | 151.11 | 150.62 | 151.11 | 948,774,446,646 | 5,208,683,299,818 |
| 2024/10/21 | 149.59 | 150.62 | 149.48 | 150.62 | 1,038,666,087,351 | 5,191,340,540,884 |
| 2024/10/20 | 149.53 | 149.59 | 149.49 | 149.52 | 509,554,309,818 | 5,233,593,291,798 |
| 2024/10/19 | 149.50 | 149.54 | 149.44 | 149.51 | 363,771,944,505 | 5,230,799,740,799 |
| 2024/10/18 | 150.07 | 150.17 | 149.46 | 149.50 | 905,309,183,006 | 5,247,290,812,311 |
| 2024/10/17 | 149.56 | 150.27 | 149.56 | 150.14 | 809,915,418,087 | 5,202,243,653,146 |
| 2024/10/16 | 149.16 | 149.60 | 149.16 | 149.60 | 998,915,756,552 | 5,197,433,284,877 |
| 2024/10/15 | 149.69 | 149.69 | 149.22 | 149.22 | 1,221,466,312,733 | 5,225,862,506,607 |
| 2024/10/14 | 149.11 | 149.98 | 149.11 | 149.69 | 1,086,820,158,845 | 5,201,023,557,170 |
| 2024/10/13 | 149.11 | 149.25 | 149.09 | 149.11 | 427,166,943,571 | 5,222,355,992,568 |
| 2024/10/12 | 149.11 | 149.22 | 149.08 | 149.11 | 400,907,604,450 | 5,225,801,312,667 |
| 2024/10/11 | 148.66 | 149.15 | 148.66 | 149.11 | 752,522,676,645 | 5,199,652,070,853 |
| 2024/10/10 | 149.14 | 149.14 | 148.63 | 148.69 | 818,558,135,828 | 5,180,156,263,830 |
| 2024/10/09 | 148.13 | 149.45 | 148.13 | 149.14 | 813,123,141,744 | 5,151,629,218,312 |
| 2024/10/08 | 148.10 | 148.40 | 148.10 | 148.16 | 890,862,115,786 | 5,191,769,388,613 |
| 2024/10/07 | 148.77 | 148.77 | 148.02 | 148.02 | 990,522,351,873 | 5,257,291,600,493 |
| 2024/10/06 | 148.72 | 149.15 | 148.66 | 148.83 | 381,684,905,194 | 5,291,095,068,167 |
| 2024/10/05 | 148.69 | 148.78 | 148.69 | 148.72 | 369,211,573,075 | 5,287,942,877,185 |
| 2024/10/04 | 146.80 | 148.69 | 146.53 | 148.69 | 887,496,802,645 | 5,214,083,694,136 |
| 2024/10/03 | 146.57 | 146.79 | 146.57 | 146.79 | 974,495,010,188 | 5,212,007,903,085 |
| 2024/10/02 | 143.72 | 146.47 | 143.72 | 146.47 | 1,005,362,795,017 | 5,110,428,338,795 |
| 2024/10/01 | 143.66 | 144.11 | 143.66 | 143.69 | 1,558,601,921,682 | 5,103,295,404,988 |
| 2024/09/30 | 142.86 | 143.52 | 142.39 | 143.52 | 952,398,468,018 | 5,079,751,155,436 |
| 2024/09/29 | 142.15 | 142.91 | 142.15 | 142.91 | 434,156,896,652 | 5,151,856,052,393 |
| 2024/09/28 | 142.15 | 142.28 | 142.11 | 142.15 | 408,374,652,401 | 5,156,639,164,615 |
メールマガジン登録
予想のお知らせ（AM7:30頃配信）や、ドル円・米国株の情報をお届けします。
アクセスランキング
人気コンテンツトップ10
| 1 | ドル円AI予想｜｜投資の森 |
|---|---|
| 2 | 日経平均TOP |
| 3 | 日経平均 今日のAI予想 |
| 4 | NYダウ 予想｜ 投資の森 |
| 5 | 日経平均先物（日経225先物）... |
| 6 | 日銀ETF買い入れ判定 予想 ｜... |
| 7 | NYダウ（ダウ工業株30種平均... |
| 8 | 日経平均：リアルタイムチャ... |
| 9 | 日経平均株価：RSIチャート ... |
| 10 | 米ドル/円（ドル円）：ストッ... |
高配当ランキング»
| 銘柄 | 利回り | |
|---|---|---|
| 1 | ドリームインキュベータ | 14.16 % |
| 2 | ダイドーリミテッド | 11.19 % |
| 3 | いちごホテルリート投資法人 | 9.16 % |
市況
| 国内22:12 更新 | ||
|---|---|---|
| 日経平均 | 38,349.06 | +0.56% |
| 日経先物（大証） | 38,330.00 | +0.60% |
| トピックス | 2,687.28 | +0.82% |
| 為替22:31 更新 | ||
|---|---|---|
| ドル円 | 151.73 | +0.55% |
| ユーロ円 | 159.94 | +0.16% |
| ユーロドル | 1.0542 | -0.23% |
| 国外15:40 更新 | ||
|---|---|---|
| NYダウ | 44,722.06 | -0.31% |
| ナスダック | 19,060.48 | 0.00% |
| 上海総合 | 3,300.34 | -0.09% |