アルゴランド/円 (ALGO) 時系列データ・価格推移

アルゴランド/円(ALGO/JPY)時系列データ

日付	始値	高値	安値	終値
2024/05/13	27.54	28.20	26.53	27.75
2024/05/12	27.82	28.25	27.39	27.54
2024/05/11	28.60	28.92	27.80	27.82
2024/05/10	30.00	30.28	28.24	28.60
2024/05/09	29.04	30.24	28.69	30.00
2024/05/08	29.59	30.25	28.81	29.04
2024/05/07	29.86	30.70	29.42	29.59
2024/05/06	30.11	31.14	29.62	29.85
2024/05/05	29.46	30.60	29.16	30.11
2024/05/04	29.37	30.08	29.03	29.47
2024/05/03	27.72	29.72	27.58	29.36
2024/05/02	28.20	28.35	27.28	27.72
2024/05/01	28.18	28.84	26.13	28.20
2024/04/30	29.73	30.10	26.93	28.18
2024/04/29	30.51	30.89	28.60	29.73
2024/04/28	31.32	31.76	30.39	30.51
2024/04/27	31.29	32.03	30.05	31.32
2024/04/26	31.02	33.43	29.97	31.29
2024/04/25	32.81	33.03	30.52	31.12
2024/04/24	29.97	40.90	29.90	32.81
2024/04/23	30.27	30.45	29.40	29.96
2024/04/22	28.94	30.66	28.86	30.27
2024/04/21	29.64	29.79	28.24	28.94
2024/04/20	26.98	29.65	26.66	29.64
2024/04/19	27.04	27.61	24.53	26.98
2024/04/18	26.08	27.26	25.17	27.04
2024/04/17	27.07	27.55	25.08	26.08
2024/04/16	26.40	28.03	25.53	27.07
2024/04/15	27.63	28.98	25.65	26.38
2024/04/14	26.07	27.97	24.78	27.63
2024/04/13	29.83	29.83	22.61	26.07
2024/04/12	34.80	35.60	26.79	29.83
2024/04/11	35.20	35.88	34.70	34.80
2024/04/10	35.21	35.38	33.20	35.20
2024/04/09	37.20	37.33	35.07	35.21
2024/04/08	35.71	37.50	35.01	37.20
2024/04/07	35.41	35.99	35.16	35.71
2024/04/06	34.79	35.76	34.52	35.39
2024/04/05	35.90	35.91	33.57	34.79
2024/04/04	35.19	36.68	34.26	35.90
2024/04/03	35.70	37.15	34.44	35.19
2024/04/02	38.07	38.08	34.92	35.70
2024/04/01	40.50	40.86	37.18	38.08
2024/03/31	39.37	40.57	39.29	40.50
2024/03/30	40.77	41.07	39.19	39.37
2024/03/29	41.28	42.86	40.06	40.77
2024/03/28	40.96	41.65	39.61	41.28
2024/03/27	42.33	43.95	40.20	40.96
2024/03/26	40.48	43.35	40.30	42.33
2024/03/25	38.67	41.27	38.27	40.48
2024/03/24	37.65	39.01	37.44	38.69
2024/03/23	36.65	38.72	35.87	37.65
2024/03/22	37.66	38.56	35.45	36.56
2024/03/21	37.73	38.70	36.70	37.66
2024/03/20	34.68	38.23	33.05	37.76
2024/03/19	37.48	37.70	32.89	34.72
2024/03/18	40.96	40.96	36.68	37.48
2024/03/17	39.77	41.83	37.52	40.98
2024/03/16	44.56	46.34	38.82	39.80
2024/03/15	46.46	47.72	40.26	44.56
2024/03/14	47.04	47.36	43.36	46.46
2024/03/13	46.92	48.83	44.97	47.02
2024/03/12	42.75	47.21	40.61	46.92
2024/03/11	38.66	44.16	36.73	42.75
2024/03/10	39.63	40.30	37.73	38.66
2024/03/09	39.91	40.86	39.08	39.63
2024/03/08	41.38	41.69	38.04	39.91
2024/03/07	38.73	42.13	38.46	41.38
2024/03/06	34.74	38.85	33.11	38.73
2024/03/05	37.66	38.82	29.92	34.84
2024/03/04	37.62	39.73	36.34	37.56
2024/03/03	37.14	38.56	33.27	37.62
2024/03/02	34.22	37.23	33.83	37.14
2024/03/01	31.75	34.32	31.75	34.20
2024/02/29	31.79	34.69	30.83	31.75
2024/02/28	31.35	33.82	29.75	31.80
2024/02/27	31.91	31.93	30.38	31.35
2024/02/26	31.19	31.93	29.60	31.91
2024/02/25	29.65	31.71	29.12	31.19
2024/02/24	27.94	29.72	27.38	29.65
2024/02/23	28.44	28.69	27.39	27.94
2024/02/22	28.38	29.19	27.69	28.37
2024/02/21	29.39	29.58	27.24	28.38
2024/02/20	30.62	30.71	28.41	29.39
2024/02/19	29.43	30.71	29.38	30.61
2024/02/18	28.59	29.53	28.50	29.43
2024/02/17	29.19	29.20	27.55	28.59
2024/02/16	28.04	29.66	27.96	29.19
2024/02/15	27.62	28.75	27.41	28.03
2024/02/14	26.70	27.77	26.21	27.63
2024/02/13	27.26	27.60	25.96	26.70
2024/02/12	26.79	27.35	25.85	27.26
2024/02/11	26.10	26.85	25.65	26.79
2024/02/10	25.93	26.42	25.48	26.10
2024/02/09	25.20	26.17	25.13	25.93
2024/02/08	24.84	25.49	24.67	25.20
2024/02/07	23.96	24.94	23.69	24.84
2024/02/06	23.77	24.03	23.36	23.96
2024/02/05	23.54	24.05	23.12	23.77
2024/02/04	24.54	24.54	23.50	23.54
2024/02/03	23.83	24.94	23.81	24.54
2024/02/02	23.22	24.31	23.13	23.84
2024/02/01	23.38	23.63	22.70	23.22
2024/01/31	24.28	24.36	23.08	23.38
2024/01/30	24.88	25.22	24.08	24.28
2024/01/29	24.29	24.93	24.05	24.88
2024/01/28	24.76	25.00	23.95	24.29
2024/01/27	24.66	24.92	24.24	24.76
2024/01/26	23.74	25.00	21.71	24.66
2024/01/25	24.11	24.19	23.43	23.80
2024/01/24	23.72	24.25	23.39	24.11
2024/01/23	23.91	24.54	22.06	23.78
2024/01/22	25.18	25.40	23.62	23.91
2024/01/21	25.43	25.83	25.12	25.18
2024/01/20	25.61	25.75	25.13	25.43
2024/01/19	26.59	26.71	24.79	25.61
2024/01/18	28.25	28.63	26.15	26.59
2024/01/17	28.79	29.26	27.90	28.25
2024/01/16	27.49	29.03	27.43	28.79
2024/01/15	26.66	27.84	26.58	27.49
2024/01/14	27.46	27.96	26.51	26.66
2024/01/13	27.10	27.84	26.17	27.46
2024/01/12	29.44	29.71	26.14	27.10
2024/01/11	29.05	30.21	28.43	29.44
2024/01/10	26.82	29.82	25.93	29.05
2024/01/09	28.02	29.10	25.90	26.83
2024/01/08	25.82	28.91	23.64	28.02
2024/01/07	27.44	28.02	25.52	25.82
2024/01/06	28.42	28.43	25.90	27.44
2024/01/05	29.98	30.08	27.18	28.42
2024/01/04	29.34	30.37	28.51	29.98
2024/01/03	32.21	32.79	23.51	29.34
2024/01/02	33.67	34.58	31.84	32.21
2024/01/01	31.56	33.75	31.13	33.67
2023/12/31	31.21	32.88	30.96	31.56
2023/12/30	32.10	32.27	30.87	31.21
2023/12/29	33.16	34.47	31.23	32.11
2023/12/28	32.35	33.78	31.25	33.16
2023/12/27	33.58	33.65	31.86	32.35
2023/12/26	33.89	34.52	31.01	33.58
2023/12/25	32.88	34.18	32.31	33.95
2023/12/24	33.54	35.28	32.26	32.88
2023/12/23	34.16	34.63	32.52	33.55
2023/12/22	31.81	36.05	31.81	34.16
2023/12/21	28.40	32.80	27.82	31.81
2023/12/20	27.65	29.19	27.23	28.40
2023/12/19	27.88	29.69	27.37	27.65
2023/12/18	27.14	27.95	25.25	27.88
2023/12/17	28.19	28.54	26.97	27.14
2023/12/16	27.90	29.06	27.54	28.19
2023/12/15	30.74	30.81	27.70	27.90
2023/12/14	28.72	30.95	27.95	30.74
2023/12/13	28.80	29.18	26.84	28.72
2023/12/12	29.67	31.40	28.12	28.80
2023/12/11	29.24	30.61	26.07	29.67
2023/12/10	28.93	29.60	27.43	29.22
2023/12/09	26.70	32.33	26.58	28.93
2023/12/08	23.63	26.87	23.15	26.70
2023/12/07	22.50	24.02	22.43	23.63
2023/12/06	22.59	23.24	22.19	22.50
2023/12/05	22.59	22.78	21.95	22.59
2023/12/04	22.13	23.45	21.42	22.59
2023/12/03	21.65	22.75	21.50	22.13
2023/12/02	20.47	21.76	20.34	21.65
2023/12/01	19.77	20.48	19.65	20.47
2023/11/30	19.75	20.72	19.35	19.77
2023/11/29	19.54	19.83	19.19	19.75
2023/11/28	19.57	19.90	19.09	19.54
2023/11/27	20.36	20.68	19.19	19.57
2023/11/26	20.98	21.04	19.92	20.36
2023/11/25	19.99	21.23	19.80	20.98
2023/11/24	19.48	20.20	19.47	19.99
2023/11/23	19.75	20.03	19.13	19.53
2023/11/22	18.30	20.10	18.24	19.75
2023/11/21	20.96	21.15	18.32	18.32
2023/11/20	21.08	22.35	20.53	20.96
2023/11/19	20.12	21.35	19.55	21.09
2023/11/18	20.36	20.37	18.91	20.12
2023/11/17	20.53	21.10	19.17	20.36
2023/11/16	21.49	22.26	19.99	20.53

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