パンケーキスワップ/円 (CAKE) 時系列データ・価格推移

パンケーキスワップ/円(CAKE/JPY)時系列データ

日付	始値	高値	安値	終値
2024/05/02	394.3	395.5	380.3	389.1
2024/05/01	408.2	410.5	375.0	394.5
2024/04/30	420.6	429.3	386.5	408.4
2024/04/29	432.1	437.7	413.3	420.6
2024/04/28	434.4	442.4	430.8	432.3
2024/04/27	433.2	436.7	421.7	434.4
2024/04/26	436.7	438.9	424.2	433.1
2024/04/25	451.7	454.5	425.5	436.7
2024/04/24	464.0	476.0	449.2	451.7
2024/04/23	467.9	475.1	460.0	464.0
2024/04/22	450.3	474.4	448.5	468.8
2024/04/21	452.4	457.4	438.7	450.3
2024/04/20	429.1	454.9	424.3	452.8
2024/04/19	429.8	438.2	397.4	429.3
2024/04/18	411.8	432.0	404.3	430.0
2024/04/17	422.6	428.1	397.3	411.7
2024/04/16	428.3	434.5	402.5	422.6
2024/04/15	433.8	466.3	420.7	428.1
2024/04/14	418.7	439.9	392.0	433.6
2024/04/13	492.1	505.6	371.3	418.5
2024/04/12	570.1	586.8	473.3	492.1
2024/04/11	588.6	589.5	562.4	570.6
2024/04/10	584.6	598.1	561.4	588.6
2024/04/09	612.8	616.6	575.8	584.6
2024/04/08	595.6	616.5	587.2	612.8
2024/04/07	593.1	603.2	585.4	595.7
2024/04/06	581.7	603.5	579.0	593.0
2024/04/05	607.1	609.9	571.5	582.2
2024/04/04	603.4	625.5	592.4	607.3
2024/04/03	596.5	618.7	576.7	603.5
2024/04/02	650.3	650.8	592.3	596.5
2024/04/01	700.4	703.0	637.0	650.3
2024/03/31	695.3	704.9	693.6	700.3
2024/03/30	711.7	711.7	688.6	695.6
2024/03/29	697.3	732.5	692.7	711.4
2024/03/28	670.2	716.5	669.9	697.3
2024/03/27	665.4	676.8	641.1	670.3
2024/03/26	667.8	689.8	650.4	665.5
2024/03/25	631.7	685.1	623.5	667.9
2024/03/24	616.3	634.9	609.6	631.7
2024/03/23	620.8	633.5	610.0	616.3
2024/03/22	615.3	661.1	596.8	620.8
2024/03/21	599.2	648.8	578.5	615.4
2024/03/20	549.2	602.8	532.0	599.9
2024/03/19	594.2	600.4	525.9	549.7
2024/03/18	627.0	649.6	585.9	593.7
2024/03/17	630.3	655.1	592.1	627.8
2024/03/16	726.5	749.6	621.3	630.8
2024/03/15	709.6	727.0	620.2	726.5
2024/03/14	765.4	770.2	671.4	709.6
2024/03/13	626.8	775.0	615.3	764.3
2024/03/12	598.9	640.0	588.5	626.8
2024/03/11	587.2	603.7	556.8	599.4
2024/03/10	550.8	634.4	545.2	587.2
2024/03/09	529.9	553.1	524.6	550.7
2024/03/08	531.7	550.5	504.3	530.2
2024/03/07	494.6	539.0	477.7	531.7
2024/03/06	454.4	495.8	438.5	494.6
2024/03/05	503.4	506.4	387.2	454.5
2024/03/04	498.3	524.1	488.8	503.4
2024/03/03	501.5	517.3	473.4	498.2
2024/03/02	480.3	502.4	470.9	501.5
2024/03/01	462.4	491.6	462.3	480.1
2024/02/29	472.8	486.8	451.5	462.5
2024/02/28	474.5	493.5	432.4	472.9
2024/02/27	491.1	494.4	464.3	474.6
2024/02/26	471.2	496.7	462.7	491.2
2024/02/25	484.9	488.8	467.5	471.1
2024/02/24	473.2	514.9	462.1	485.0
2024/02/23	435.7	497.4	425.0	473.2
2024/02/22	411.8	444.8	410.1	435.8
2024/02/21	411.8	413.5	395.1	412.0
2024/02/20	418.7	430.4	397.3	411.8
2024/02/19	416.6	425.5	412.3	418.7
2024/02/18	410.4	420.1	409.2	416.5
2024/02/17	415.5	424.6	397.8	410.6
2024/02/16	418.9	433.8	407.1	415.5
2024/02/15	407.2	432.7	407.1	419.0
2024/02/14	380.9	407.5	378.6	407.5
2024/02/13	386.6	388.7	373.8	381.1
2024/02/12	377.5	387.2	367.5	386.6
2024/02/11	380.9	385.7	376.4	377.2
2024/02/10	385.2	390.7	377.1	380.9
2024/02/09	370.6	387.4	370.1	385.4
2024/02/08	366.0	377.9	365.4	370.8
2024/02/07	359.8	367.8	356.7	365.8
2024/02/06	358.0	362.2	356.2	359.8
2024/02/05	361.0	365.2	351.9	358.0
2024/02/04	360.0	373.9	356.8	361.1
2024/02/03	363.6	366.4	357.7	360.0
2024/02/02	359.3	366.8	358.5	363.7
2024/02/01	365.7	368.2	356.2	359.4
2024/01/31	381.3	382.1	362.9	365.8
2024/01/30	388.2	390.1	378.3	381.3
2024/01/29	377.5	388.5	376.5	388.0
2024/01/28	384.1	388.9	375.1	377.5
2024/01/27	378.7	387.0	378.1	384.8
2024/01/26	364.2	384.4	335.6	378.9
2024/01/25	366.6	367.2	356.5	364.2
2024/01/24	361.9	369.7	354.5	366.6
2024/01/23	375.1	380.8	345.1	361.9
2024/01/22	404.4	406.1	371.7	375.2
2024/01/21	404.8	414.9	403.2	404.4
2024/01/20	403.6	405.4	398.7	405.0
2024/01/19	415.2	415.5	387.3	403.7
2024/01/18	428.8	429.2	406.1	415.2
2024/01/17	436.1	439.2	424.4	428.8
2024/01/16	430.7	441.2	426.4	436.1
2024/01/15	414.7	440.1	414.0	430.7
2024/01/14	428.6	433.6	414.2	414.6
2024/01/13	420.8	432.0	409.4	428.7
2024/01/12	442.3	448.6	406.9	421.3
2024/01/11	434.5	462.6	426.2	442.0
2024/01/10	407.2	444.0	390.9	434.5
2024/01/09	427.6	430.7	395.7	407.5
2024/01/08	415.8	435.5	388.8	427.8
2024/01/07	425.4	445.6	411.2	415.9
2024/01/06	437.7	437.8	410.7	425.6
2024/01/05	464.7	477.6	422.2	437.8
2024/01/04	450.8	473.9	442.0	464.7
2024/01/03	498.7	538.2	388.2	450.7
2024/01/02	494.0	515.8	482.5	498.8
2024/01/01	491.5	500.2	472.4	494.0
2023/12/31	498.8	517.7	487.3	491.4
2023/12/30	491.1	521.4	489.6	499.1
2023/12/29	509.7	544.8	477.9	491.1
2023/12/28	506.6	563.6	473.1	509.7
2023/12/27	505.8	524.2	470.4	507.0
2023/12/26	414.5	539.2	408.8	505.8
2023/12/25	404.3	424.1	398.6	414.8
2023/12/24	411.5	444.3	388.5	404.2
2023/12/23	362.0	426.4	352.7	411.5
2023/12/22	357.8	365.7	346.6	361.8
2023/12/21	321.5	392.7	316.2	358.0
2023/12/20	311.1	325.7	309.0	321.4
2023/12/19	316.3	331.7	309.8	311.2
2023/12/18	318.5	320.9	298.6	316.3
2023/12/17	327.3	328.2	317.2	318.5
2023/12/16	321.1	331.4	319.0	327.3
2023/12/15	344.4	345.2	320.3	321.2
2023/12/14	351.5	352.0	341.0	344.4
2023/12/13	364.0	364.9	345.1	351.5
2023/12/12	357.1	374.1	356.3	364.0
2023/12/11	361.6	364.9	338.1	357.1
2023/12/10	356.8	364.9	356.6	361.6
2023/12/09	366.0	376.6	355.2	356.8
2023/12/08	353.9	367.5	348.6	365.9
2023/12/07	351.8	363.9	340.4	353.9
2023/12/06	374.6	394.7	350.1	351.9
2023/12/05	354.0	397.4	342.6	374.6
2023/12/04	344.3	359.6	338.0	354.0
2023/12/03	348.0	356.9	341.6	344.5
2023/12/02	343.1	348.9	337.9	348.1
2023/12/01	337.7	345.8	334.7	343.4
2023/11/30	327.5	339.6	327.3	337.6
2023/11/29	330.1	334.0	321.7	327.5
2023/11/28	326.6	336.2	318.0	329.9
2023/11/27	349.4	352.1	318.6	326.7
2023/11/26	361.7	363.1	343.4	349.4
2023/11/25	355.9	369.9	351.3	361.7
2023/11/24	358.1	364.7	353.4	355.9
2023/11/23	367.2	377.6	350.3	358.1
2023/11/22	334.0	370.6	332.2	367.2
2023/11/21	385.8	408.3	332.1	334.1
2023/11/20	377.6	417.9	363.9	385.8
2023/11/19	368.1	380.4	359.9	377.8
2023/11/18	372.0	372.1	341.8	368.1
2023/11/17	384.1	400.9	355.4	372.2
2023/11/16	407.3	416.2	369.7	384.0
2023/11/15	352.3	430.1	352.1	407.3
2023/11/14	320.5	357.3	312.6	352.4
2023/11/13	329.5	348.4	315.8	320.5
2023/11/12	358.7	359.6	323.7	329.3
2023/11/11	305.8	369.1	295.5	358.9
2023/11/10	305.2	312.9	294.8	305.9
2023/11/09	326.9	342.4	270.9	305.3
2023/11/08	329.4	344.4	317.8	326.7
2023/11/07	357.3	360.0	315.5	329.4
2023/11/06	354.2	374.4	331.2	357.1
2023/11/05	277.9	369.3	275.1	354.5

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