[PR]AI予測アプリ
株価ニュース速報
新NISA生涯保有
月別高配当
押し目
銘柄検索

※札証、名証、福証へ上場している銘柄は非対応

テザー(USDT/JPY)時系列

テザー 現在値

現在値(28日 20:39 リアルタイムレート)
152.03+0(+0.27%)

テザー(USDT/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
2024/11/26 154.39 154.39 152.94 153.03 28,020,161,180,939 20,487,315,391,681
2024/11/25 154.34 154.51 153.57 154.36 29,556,181,334,878 20,443,031,147,400
2024/11/24 154.92 155.00 154.31 154.31 24,945,677,864,462 20,515,095,995,182
2024/11/23 154.95 155.18 154.76 154.91 27,208,532,152,190 20,465,879,107,429
2024/11/22 154.30 155.02 154.26 154.95 26,009,551,225,739 20,170,654,098,685
2024/11/21 155.39 155.39 154.36 154.36 30,531,882,436,378 20,231,135,555,595
2024/11/20 154.89 155.37 154.89 155.37 21,774,630,373,706 19,931,438,545,553
2024/11/19 154.64 154.92 154.57 154.92 22,414,051,912,262 19,833,121,844,470
2024/11/18 154.63 154.86 154.29 154.60 24,785,331,728,566 19,729,519,734,122
2024/11/17 154.38 154.54 154.27 154.54 20,379,931,429,856 19,687,429,275,728
2024/11/16 154.40 154.46 154.31 154.38 20,463,468,317,814 19,664,106,629,690
2024/11/15 156.49 156.71 154.39 154.39 25,472,053,133,022 19,926,115,502,705
2024/11/14 155.59 156.38 155.59 156.38 29,736,348,556,354 19,675,799,382,067
2024/11/13 154.81 155.60 154.73 155.60 38,665,215,455,770 19,393,796,843,178
2024/11/12 153.67 155.07 153.67 154.78 40,525,397,682,691 19,055,779,217,358
2024/11/11 153.02 154.11 153.02 153.69 33,898,371,379,118 18,885,461,667,601
2024/11/10 152.72 152.98 152.50 152.98 27,315,536,463,658 18,821,582,084,641
2024/11/09 152.78 152.78 152.63 152.72 12,194,324,853,312 18,794,285,921,861
2024/11/08 153.27 153.27 152.77 152.77 15,633,865,038,745 18,689,268,756,768
2024/11/07 154.47 154.47 153.09 153.24 17,473,561,856,207 18,747,710,259,046
2024/11/06 151.57 154.75 151.57 154.53 26,414,083,945,562 18,280,074,961,555
2024/11/05 152.17 152.30 151.55 151.60 10,639,704,488,467 18,343,286,666,126
2024/11/04 152.26 152.26 151.95 152.18 9,768,728,604,536 18,358,955,026,451
2024/11/03 152.99 153.06 152.16 152.16 8,809,210,260,288 18,443,439,474,833
2024/11/02 152.95 153.10 152.92 152.97 5,425,315,197,002 18,446,446,879,800
2024/11/01 151.70 153.00 151.70 152.94 11,528,642,904,899 18,306,552,005,301
2024/10/31 153.17 153.17 151.62 151.62 10,334,619,529,915 18,450,355,294,827
2024/10/30 153.24 153.47 153.00 153.20 10,598,187,228,315 18,463,472,166,863
2024/10/29 153.10 153.69 152.74 153.29 13,418,020,452,409 18,416,048,960,770
2024/10/28 152.79 153.34 152.79 153.13 10,228,089,296,699 18,398,191,083,970
2024/10/27 152.11 152.77 152.11 152.77 5,246,776,681,137 18,302,882,867,045
2024/10/26 151.97 152.29 151.96 152.09 6,712,259,288,264 18,299,548,506,941
2024/10/25 151.67 152.05 151.67 152.01 11,850,007,369,259 18,220,949,703,181
2024/10/24 152.57 152.57 151.67 151.67 8,798,839,858,915 18,351,619,787,174
2024/10/23 151.03 152.56 151.03 152.56 9,172,097,958,006 18,152,789,547,001
2024/10/22 150.58 151.04 150.58 151.04 8,869,734,283,546 18,096,799,026,369
2024/10/21 149.50 150.61 149.50 150.61 9,995,905,407,754 17,970,564,916,526
2024/10/20 149.52 149.59 149.46 149.49 6,790,009,633,893 17,963,195,256,886
2024/10/19 149.50 149.55 149.40 149.51 4,857,763,737,100 17,966,483,466,206
2024/10/18 150.03 150.12 149.41 149.50 8,927,840,564,612 18,009,527,269,135
2024/10/17 149.56 150.11 149.55 150.11 8,235,492,589,241 17,939,892,568,900
2024/10/16 149.14 149.60 149.08 149.60 9,423,205,153,693 17,893,767,330,504
2024/10/15 149.65 149.65 149.16 149.20 12,570,976,719,485 17,927,661,275,947
2024/10/14 149.07 149.65 149.07 149.65 10,983,293,718,195 17,849,420,962,548
2024/10/13 149.09 149.25 149.04 149.07 5,511,774,536,064 17,847,878,011,259
2024/10/12 149.09 149.30 149.04 149.09 5,360,200,400,224 17,851,333,445,007
2024/10/11 148.54 149.24 148.42 149.09 7,675,318,246,084 17,794,035,079,905
2024/10/10 149.03 149.07 148.53 148.57 7,979,953,262,918 17,864,674,838,824
2024/10/09 148.06 149.07 148.06 149.03 7,679,811,598,548 17,737,837,326,453
2024/10/08 148.08 148.35 148.03 148.09 7,805,574,316,698 17,740,870,410,034
2024/10/07 148.84 148.84 148.00 148.00 9,261,497,008,955 17,814,081,014,759
2024/10/06 148.72 148.98 148.65 148.82 4,653,268,715,470 17,795,387,417,703
2024/10/05 148.70 148.82 148.67 148.72 4,373,633,273,960 17,787,561,300,157
2024/10/04 146.78 148.70 146.78 148.70 7,736,882,008,605 17,565,326,850,585
2024/10/03 146.48 146.80 146.48 146.78 9,248,968,381,083 17,528,041,289,106
2024/10/02 143.70 146.55 143.67 146.44 10,070,140,000,354 17,193,863,437,910
2024/10/01 143.64 144.17 143.64 143.67 12,593,867,482,637 17,183,099,591,829
2024/09/30 142.90 143.61 142.74 143.50 9,185,522,882,074 17,089,327,238,241
2024/09/29 142.18 142.95 142.14 142.95 5,565,669,618,947 16,992,709,190,463
2024/09/28 142.19 142.32 142.14 142.18 5,485,107,162,449 16,978,609,522,672