ソラナ/円 (SOL) 時系列データ・価格推移

ソラナ/円(SOL/JPY)時系列データ

日付	始値	高値	安値	終値
2024/05/18	26,402.1	27,388.4	26,300.2	26,869.1
2024/05/17	24,822.3	26,770.8	24,813.3	26,404.2
2024/05/16	24,456.6	25,494.4	24,348.4	24,822.3
2024/05/15	22,275.2	24,500.9	22,151.4	24,492.7
2024/05/14	23,063.2	23,340.9	22,217.5	22,286.9
2024/05/13	22,383.9	23,546.0	21,562.1	23,064.2
2024/05/12	22,699.6	23,055.5	22,240.1	22,383.9
2024/05/11	22,817.5	23,055.0	22,352.9	22,696.4
2024/05/10	23,714.0	24,269.3	22,590.6	22,823.2
2024/05/09	22,118.6	23,832.7	21,956.8	23,714.0
2024/05/08	22,970.1	23,332.9	21,817.6	22,117.7
2024/05/07	23,609.6	24,585.9	22,954.8	22,971.1
2024/05/06	22,403.9	24,112.6	22,369.6	23,608.6
2024/05/05	22,374.7	22,656.0	21,942.1	22,402.9
2024/05/04	21,999.5	22,830.3	21,820.8	22,373.7
2024/05/03	21,093.1	22,214.5	20,888.5	21,999.5
2024/05/02	21,062.0	21,629.7	20,037.1	21,125.4
2024/05/01	20,093.1	21,399.3	18,819.8	21,060.1
2024/04/30	21,519.9	21,881.8	19,255.2	20,095.1
2024/04/29	21,853.3	22,134.5	20,797.3	21,518.9
2024/04/28	22,352.6	22,858.1	21,743.1	21,869.3
2024/04/27	22,036.6	22,616.1	21,209.4	22,351.6
2024/04/26	22,548.7	22,902.5	21,962.1	22,035.6
2024/04/25	22,993.1	23,275.0	22,138.7	22,548.7
2024/04/24	23,988.1	24,783.1	22,648.2	22,990.1
2024/04/23	24,345.4	24,763.5	23,768.1	23,995.3
2024/04/22	23,019.6	24,540.7	22,734.5	24,345.4
2024/04/21	23,395.8	23,750.7	22,706.0	23,022.6
2024/04/20	22,058.0	23,567.8	21,630.6	23,400.9
2024/04/19	22,005.1	22,801.8	19,809.3	22,064.9
2024/04/18	20,404.6	22,274.2	19,774.8	22,005.1
2024/04/17	21,172.0	22,124.3	19,746.8	20,404.6
2024/04/16	21,516.2	21,815.3	19,668.6	21,176.0
2024/04/15	23,309.6	24,066.7	20,848.8	21,511.2
2024/04/14	21,542.7	23,461.4	20,017.6	23,309.6
2024/04/13	23,635.8	23,860.8	18,291.3	21,548.6
2024/04/12	26,441.0	26,929.0	22,183.9	23,637.8
2024/04/11	26,488.1	27,014.2	26,056.2	26,447.8
2024/04/10	26,200.3	26,801.7	24,788.1	26,492.4
2024/04/09	27,437.4	27,451.2	25,698.8	26,206.6
2024/04/08	27,264.2	27,987.6	26,659.7	27,439.6
2024/04/07	27,085.5	27,686.8	26,883.7	27,264.2
2024/04/06	26,463.0	27,255.1	26,359.8	27,078.1
2024/04/05	27,878.8	27,955.4	25,523.6	26,463.0
2024/04/04	28,129.3	28,845.2	27,417.2	27,878.8
2024/04/03	27,653.7	29,216.2	26,989.4	28,127.3
2024/04/02	29,197.1	29,197.1	26,702.8	27,655.7
2024/04/01	30,673.0	30,967.6	28,478.8	29,200.2
2024/03/31	29,459.1	30,743.3	29,374.1	30,675.6
2024/03/30	29,188.9	30,322.4	28,994.2	29,460.3
2024/03/29	28,726.5	29,312.8	27,774.1	29,184.7
2024/03/28	28,239.1	28,908.4	27,356.8	28,730.8
2024/03/27	28,863.4	29,156.5	27,158.2	28,244.2
2024/03/26	28,576.9	29,724.6	28,224.3	28,874.1
2024/03/25	27,776.1	29,476.3	27,347.1	28,576.9
2024/03/24	26,180.4	28,191.0	25,993.3	27,781.2
2024/03/23	26,623.0	27,112.0	25,865.7	26,179.2
2024/03/22	27,219.7	27,558.7	25,408.9	26,620.1
2024/03/21	28,921.3	29,475.5	26,691.3	27,217.7
2024/03/20	25,645.8	29,215.1	24,612.2	28,937.7
2024/03/19	29,192.4	29,572.4	24,981.8	25,644.9
2024/03/18	30,062.7	31,357.6	28,899.5	29,192.4
2024/03/17	27,104.9	30,498.2	26,611.6	30,089.2
2024/03/16	27,422.6	29,546.4	26,376.3	27,122.1
2024/03/15	26,369.8	28,172.9	24,422.6	27,416.4
2024/03/14	24,246.1	26,639.9	23,791.3	26,368.7
2024/03/13	22,340.7	24,641.7	21,954.3	24,249.3
2024/03/12	21,852.7	22,887.4	20,974.5	22,340.7
2024/03/11	21,251.5	22,011.5	20,143.6	21,848.5
2024/03/10	21,300.6	21,891.3	20,731.9	21,251.5
2024/03/09	21,361.0	21,981.5	21,236.8	21,296.6
2024/03/08	21,303.8	22,423.7	20,975.3	21,350.1
2024/03/07	19,554.5	22,105.5	19,512.3	21,303.8
2024/03/06	18,866.9	20,175.2	18,020.3	19,552.5
2024/03/05	20,038.2	21,406.5	16,172.8	18,869.8
2024/03/04	19,547.1	20,285.9	19,112.7	20,040.9
2024/03/03	19,519.9	19,813.9	18,700.3	19,539.5
2024/03/02	19,453.9	19,784.5	19,134.7	19,532.9
2024/03/01	18,860.9	20,722.0	18,855.6	19,447.4
2024/02/29	17,951.9	20,169.2	17,668.8	18,857.2
2024/02/28	16,317.5	17,995.0	16,166.2	17,995.0
2024/02/27	16,546.7	16,916.5	15,889.8	16,316.7
2024/02/26	15,554.2	16,701.1	15,122.3	16,546.7
2024/02/25	15,654.3	15,701.5	15,355.3	15,558.9
2024/02/24	15,066.6	15,746.0	14,841.3	15,654.3
2024/02/23	15,329.9	15,543.3	14,881.3	15,066.6
2024/02/22	15,790.2	16,096.4	15,299.9	15,333.8
2024/02/21	16,249.5	16,255.6	15,095.4	15,798.0
2024/02/20	16,768.9	16,860.5	15,552.7	16,247.2
2024/02/19	16,847.6	17,251.4	16,642.1	16,769.7
2024/02/18	16,384.0	17,130.1	16,164.1	16,849.1
2024/02/17	16,611.7	16,722.9	15,897.2	16,384.0
2024/02/16	17,040.7	17,190.8	16,251.5	16,611.7
2024/02/15	17,626.6	17,818.1	16,734.7	17,041.5
2024/02/14	16,924.2	17,875.9	16,646.5	17,629.0
2024/02/13	16,660.4	17,175.2	16,288.3	16,924.2
2024/02/12	16,023.2	16,719.6	15,393.7	16,669.4
2024/02/11	16,236.2	16,503.5	15,998.5	16,022.4
2024/02/10	15,942.6	16,556.5	15,933.5	16,231.4
2024/02/09	15,325.7	16,217.2	15,323.0	15,948.2
2024/02/08	14,946.7	15,690.5	14,918.7	15,325.7
2024/02/07	14,323.7	15,006.1	14,034.4	14,947.3
2024/02/06	14,232.0	14,473.4	13,862.0	14,323.7
2024/02/05	14,185.1	14,649.7	14,000.8	14,232.0
2024/02/04	14,513.4	14,609.4	14,125.7	14,185.1
2024/02/03	14,921.2	15,004.4	14,329.7	14,513.4
2024/02/02	14,325.0	15,139.9	14,260.9	14,921.8
2024/02/01	14,273.8	14,382.5	13,695.5	14,323.7
2024/01/31	14,971.0	15,078.6	14,114.2	14,273.8
2024/01/30	14,979.9	15,743.3	14,875.9	14,971.0
2024/01/29	14,219.3	15,010.0	14,098.8	14,979.9
2024/01/28	13,954.7	14,726.6	13,834.0	14,219.9
2024/01/27	13,668.0	13,988.9	13,430.9	13,954.7
2024/01/26	12,840.9	13,867.1	11,816.2	13,668.0
2024/01/25	13,115.0	13,249.7	12,590.4	12,843.7
2024/01/24	12,538.2	13,206.1	12,346.1	13,116.7
2024/01/23	12,441.8	12,766.5	11,710.6	12,537.7
2024/01/22	13,486.6	13,592.1	12,191.1	12,447.7
2024/01/21	13,738.5	13,905.0	13,451.9	13,488.4
2024/01/20	13,857.5	13,957.7	13,370.3	13,754.9
2024/01/19	14,024.4	14,201.4	12,927.3	13,866.2
2024/01/18	15,118.3	15,332.2	13,607.8	14,025.0
2024/01/17	14,373.9	15,199.9	14,314.0	15,117.0
2024/01/16	13,768.6	14,528.1	13,768.6	14,373.9
2024/01/15	13,614.3	14,090.2	13,568.6	13,767.4
2024/01/14	13,919.0	14,921.0	13,598.2	13,617.4
2024/01/13	13,405.6	14,089.0	13,005.7	13,924.0
2024/01/12	14,522.1	14,603.7	12,642.7	13,405.0
2024/01/11	14,867.4	15,637.0	14,275.7	14,522.1
2024/01/10	14,339.4	15,360.1	13,389.3	14,866.7
2024/01/09	14,074.0	15,052.4	13,746.8	14,371.1
2024/01/08	12,973.5	14,397.2	12,329.2	14,072.6
2024/01/07	13,574.6	13,993.4	12,745.0	12,979.9
2024/01/06	14,453.7	14,503.7	13,282.6	13,575.3
2024/01/05	15,182.1	15,245.1	13,815.1	14,452.5
2024/01/04	14,141.5	15,624.0	13,948.1	15,181.9
2024/01/03	15,173.6	15,615.2	12,292.7	14,140.2
2024/01/02	15,508.0	16,542.2	15,079.1	15,174.1
2024/01/01	14,404.1	15,509.9	14,368.0	15,509.9
2023/12/31	14,399.3	14,832.3	14,063.2	14,404.7
2023/12/30	15,064.6	15,219.0	14,256.1	14,398.7
2023/12/29	14,442.8	15,616.2	14,128.9	15,062.2
2023/12/28	15,134.5	15,493.8	13,733.6	14,440.4
2023/12/27	16,092.2	16,482.4	14,884.7	15,132.7
2023/12/26	17,221.1	17,293.3	14,628.5	16,090.9
2023/12/25	16,044.9	17,955.7	15,410.4	17,219.8
2023/12/24	15,382.2	16,817.5	15,305.9	16,044.1
2023/12/23	13,953.7	15,682.8	13,260.0	15,380.9
2023/12/22	13,340.1	14,181.0	12,853.2	13,948.0
2023/12/21	11,800.7	13,574.1	11,634.5	13,339.4
2023/12/20	10,515.2	12,100.3	10,511.5	11,803.2
2023/12/19	10,617.9	11,009.5	10,332.4	10,518.2
2023/12/18	10,098.9	10,772.0	9,572.6	10,617.9
2023/12/17	10,498.5	10,665.6	10,046.7	10,101.3
2023/12/16	10,328.8	11,001.2	10,163.6	10,501.0
2023/12/15	10,770.5	11,291.2	10,280.9	10,328.8
2023/12/14	10,109.1	10,839.9	9,838.6	10,769.9
2023/12/13	9,979.1	10,366.0	9,309.6	10,107.2
2023/12/12	10,289.7	10,587.2	9,592.0	9,979.1
2023/12/11	10,857.5	10,880.0	9,749.4	10,292.1
2023/12/10	10,494.3	10,859.5	10,266.6	10,859.5
2023/12/09	10,861.7	11,285.5	10,411.0	10,492.4
2023/12/08	9,788.1	10,914.2	9,768.3	10,858.5
2023/12/07	9,110.4	10,015.4	8,976.7	9,788.0
2023/12/06	8,988.0	9,813.4	8,987.3	9,109.1
2023/12/05	9,081.3	9,213.5	8,698.9	8,986.5
2023/12/04	9,223.5	9,583.9	8,787.3	9,083.8
2023/12/03	9,338.4	9,618.1	9,159.1	9,224.7
2023/12/02	8,783.4	9,376.5	8,767.6	9,341.3
2023/12/01	8,775.7	9,143.9	8,672.9	8,784.0
2023/11/30	8,739.8	9,103.3	8,670.6	8,775.7
2023/11/29	8,564.3	9,104.8	8,503.1	8,740.4
2023/11/28	8,194.5	8,652.9	8,021.9	8,563.7
2023/11/27	8,623.2	8,687.2	7,969.1	8,195.0
2023/11/26	8,802.7	8,833.2	8,415.3	8,623.2
2023/11/25	8,511.3	8,946.1	8,344.5	8,802.7
2023/11/24	8,460.3	8,778.4	8,415.6	8,510.8
2023/11/23	8,609.0	8,902.9	8,408.1	8,458.1
2023/11/22	7,666.9	8,789.2	7,648.1	8,606.8
2023/11/21	8,401.0	8,499.3	7,620.5	7,670.4

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