メイカー/円 (MKR) 時系列データ・価格推移

メイカー/円(MKR/JPY)時系列データ

日付	始値	高値	安値	終値
2024/05/07	428,502	442,258	427,197	434,473
2024/05/06	446,896	456,272	428,073	428,502
2024/05/05	438,548	451,658	434,672	446,995
2024/05/04	451,583	454,214	436,148	438,548
2024/05/03	422,442	459,722	412,151	451,583
2024/05/02	425,438	427,354	414,720	422,979
2024/05/01	421,176	426,777	401,435	425,438
2024/04/30	443,485	446,019	408,389	421,176
2024/04/29	486,118	492,511	425,667	443,485
2024/04/28	472,144	497,963	469,244	486,118
2024/04/27	452,561	476,829	444,040	472,244
2024/04/26	443,766	464,884	434,062	452,602
2024/04/25	445,076	452,264	434,479	443,766
2024/04/24	451,585	470,079	437,522	445,076
2024/04/23	447,666	452,999	432,009	451,585
2024/04/22	463,084	470,494	443,121	447,666
2024/04/21	481,180	488,088	458,802	463,084
2024/04/20	454,065	484,166	452,871	481,180
2024/04/19	463,694	469,980	433,747	454,065
2024/04/18	486,246	501,673	462,136	463,736
2024/04/17	504,506	512,039	478,415	486,095
2024/04/16	475,663	516,441	465,134	504,705
2024/04/15	465,888	499,920	463,781	475,663
2024/04/14	433,542	474,896	419,863	465,888
2024/04/13	452,434	455,780	360,145	433,122
2024/04/12	514,471	519,621	388,201	452,538
2024/04/11	510,242	524,431	505,435	514,519
2024/04/10	515,492	526,845	500,822	510,242
2024/04/09	566,237	569,026	513,192	515,492
2024/04/08	550,360	579,553	533,099	566,237
2024/04/07	560,760	567,282	542,234	550,360
2024/04/06	558,470	572,798	554,282	560,969
2024/04/05	598,137	602,155	552,226	557,852
2024/04/04	575,040	618,163	565,465	598,130
2024/04/03	570,147	589,826	557,875	575,040
2024/04/02	568,520	594,824	540,790	570,147
2024/04/01	593,633	600,875	547,342	568,520
2024/03/31	567,268	612,936	559,417	593,425
2024/03/30	555,761	576,798	554,784	567,291
2024/03/29	549,290	589,142	525,448	555,707
2024/03/28	496,678	557,318	495,662	549,290
2024/03/27	485,493	503,178	470,031	498,149
2024/03/26	498,182	506,087	481,305	485,496
2024/03/25	474,961	510,975	469,735	498,404
2024/03/24	460,759	476,783	456,887	475,086
2024/03/23	474,182	477,909	458,694	460,759
2024/03/22	511,388	517,298	462,868	474,182
2024/03/21	459,000	524,713	445,222	511,388
2024/03/20	417,891	465,418	411,667	459,000
2024/03/19	453,202	460,494	404,019	417,891
2024/03/18	487,391	495,641	450,790	453,221
2024/03/17	423,460	489,577	419,917	487,187
2024/03/16	420,500	440,830	391,275	423,460
2024/03/15	431,878	438,500	382,502	420,914
2024/03/14	427,134	443,065	409,180	431,878
2024/03/13	387,864	434,751	385,815	427,134
2024/03/12	380,948	436,847	360,791	387,864
2024/03/11	413,928	413,928	368,766	380,948
2024/03/10	355,565	416,715	353,173	413,826
2024/03/09	307,398	367,232	307,073	355,565
2024/03/08	309,870	315,420	291,350	307,398
2024/03/07	310,611	313,385	303,180	309,474
2024/03/06	298,005	317,667	288,917	310,611
2024/03/05	315,020	331,053	265,808	298,005
2024/03/04	313,647	319,457	305,483	315,063
2024/03/03	319,887	322,587	302,908	313,861
2024/03/02	315,512	321,360	312,871	319,887
2024/03/01	313,186	321,848	310,066	315,512
2024/02/29	325,805	340,107	306,814	313,186
2024/02/28	323,570	337,653	305,319	326,937
2024/02/27	315,530	328,759	313,953	323,860
2024/02/26	307,289	316,776	306,257	315,530
2024/02/25	305,991	310,735	302,136	307,289
2024/02/24	298,518	317,566	296,106	305,991
2024/02/23	304,233	306,592	291,963	298,501
2024/02/22	307,305	310,230	300,967	304,233
2024/02/21	318,954	320,143	298,176	307,149
2024/02/20	323,422	324,765	307,338	318,954
2024/02/19	325,024	333,462	323,343	323,422
2024/02/18	318,858	329,787	313,022	325,024
2024/02/17	311,798	322,027	305,784	318,994
2024/02/16	313,349	319,970	303,593	311,876
2024/02/15	313,835	318,046	303,684	313,429
2024/02/14	308,651	320,416	304,280	313,886
2024/02/13	308,869	317,815	304,016	308,692
2024/02/12	300,776	309,258	292,425	308,794
2024/02/11	297,713	304,196	294,308	300,200
2024/02/10	291,992	299,194	291,394	297,713
2024/02/09	288,844	297,151	286,938	292,344
2024/02/08	287,305	291,160	283,615	288,844
2024/02/07	288,228	290,471	282,350	287,305
2024/02/06	289,419	290,417	282,337	288,322
2024/02/05	294,547	296,985	286,729	289,482
2024/02/04	298,167	300,043	291,433	294,421
2024/02/03	293,442	299,813	291,346	298,159
2024/02/02	291,459	296,662	288,659	293,592
2024/02/01	288,172	292,239	280,758	291,459
2024/01/31	297,886	300,665	284,393	288,172
2024/01/30	290,308	301,536	286,699	297,886
2024/01/29	289,119	292,838	284,808	290,244
2024/01/28	295,220	299,871	287,375	289,804
2024/01/27	306,432	309,854	294,587	295,220
2024/01/26	308,118	310,883	276,124	306,432
2024/01/25	313,033	316,638	305,512	308,157
2024/01/24	285,683	313,096	283,111	313,096
2024/01/23	286,372	293,729	275,145	286,395
2024/01/22	294,231	297,269	284,753	286,531
2024/01/21	291,968	298,163	291,671	294,236
2024/01/20	289,838	295,257	286,867	291,968
2024/01/19	294,755	299,162	278,670	289,838
2024/01/18	294,612	301,292	288,347	294,747
2024/01/17	295,321	297,793	287,445	294,422
2024/01/16	294,098	300,245	286,793	295,321
2024/01/15	293,478	302,679	288,336	294,098
2024/01/14	299,862	305,335	290,629	294,274
2024/01/13	293,702	306,848	290,508	299,862
2024/01/12	309,306	318,296	284,264	293,745
2024/01/11	295,293	328,845	290,989	309,306
2024/01/10	266,558	297,625	265,739	295,225
2024/01/09	260,845	270,014	251,641	266,652
2024/01/08	253,134	283,192	245,700	260,710
2024/01/07	245,669	267,768	244,905	253,262
2024/01/06	251,508	257,181	244,799	245,723
2024/01/05	255,750	264,667	241,688	251,508
2024/01/04	258,499	268,279	245,969	255,790
2024/01/03	259,274	280,989	204,966	258,499
2024/01/02	233,203	273,108	229,022	259,274
2024/01/01	238,893	248,352	231,369	233,203
2023/12/31	225,557	248,624	221,469	239,419
2023/12/30	216,983	229,971	212,441	225,834
2023/12/29	220,883	225,613	213,459	217,102
2023/12/28	216,155	233,478	215,307	220,883
2023/12/27	202,392	216,649	198,897	216,155
2023/12/26	199,249	207,689	194,846	202,392
2023/12/25	198,951	204,259	197,403	199,311
2023/12/24	196,688	204,914	195,108	198,951
2023/12/23	197,198	199,257	191,524	196,688
2023/12/22	187,427	198,194	186,250	197,511
2023/12/21	184,213	189,360	183,659	187,614
2023/12/20	185,748	189,373	182,595	184,202
2023/12/19	184,077	187,845	180,291	185,809
2023/12/18	187,147	188,233	178,194	184,077
2023/12/17	189,180	191,965	186,204	187,017
2023/12/16	186,926	190,489	184,590	189,180
2023/12/15	193,706	194,013	185,413	186,943
2023/12/14	195,117	195,897	188,771	193,768
2023/12/13	197,843	198,349	191,478	195,050
2023/12/12	203,825	204,066	193,676	197,843
2023/12/11	205,671	206,378	180,523	203,825
2023/12/10	207,222	209,058	201,383	205,564
2023/12/09	208,833	215,499	205,479	207,222
2023/12/08	209,366	210,512	205,863	208,833
2023/12/07	209,887	214,282	204,555	209,366
2023/12/06	218,855	220,497	209,040	209,888
2023/12/05	218,755	219,721	212,284	218,805
2023/12/04	221,674	225,275	213,910	218,755
2023/12/03	225,878	227,132	220,920	221,674
2023/12/02	227,461	227,560	222,324	225,936
2023/12/01	225,773	231,594	225,317	227,461
2023/11/30	224,199	228,497	223,820	225,829
2023/11/29	218,686	229,522	217,656	224,215
2023/11/28	219,474	220,598	215,222	218,686
2023/11/27	222,536	227,075	216,522	219,540
2023/11/26	218,116	223,698	216,061	222,536
2023/11/25	218,134	220,167	215,123	218,116
2023/11/24	220,033	223,418	215,511	218,134
2023/11/23	219,156	223,900	215,786	220,033
2023/11/22	203,571	223,292	203,007	219,156
2023/11/21	208,037	214,887	203,371	203,706
2023/11/20	207,692	210,402	201,939	208,037
2023/11/19	204,752	208,173	201,610	207,692
2023/11/18	203,893	205,517	196,135	204,752
2023/11/17	202,105	209,935	197,441	203,893
2023/11/16	214,320	216,253	198,041	202,160
2023/11/15	208,412	220,512	204,107	214,320
2023/11/14	209,393	216,706	200,195	208,412
2023/11/13	195,634	218,218	194,283	209,412
2023/11/12	194,992	198,013	189,387	195,634
2023/11/11	200,244	202,112	193,260	195,049
2023/11/10	208,117	209,294	194,526	200,238

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