ネム/円 (XEM) 時系列データ・価格推移

ネム/円(XEM/JPY)時系列データ

日付	始値	高値	安値	終値
2024/05/01	5.597	5.671	5.304	5.622
2024/04/30	5.821	5.970	5.430	5.597
2024/04/29	6.002	6.084	5.725	5.821
2024/04/28	5.976	6.396	5.976	6.002
2024/04/27	5.903	6.069	5.785	5.976
2024/04/26	6.051	6.051	5.823	5.903
2024/04/25	6.116	6.210	5.902	6.051
2024/04/24	6.450	6.725	6.104	6.116
2024/04/23	6.331	6.468	6.200	6.450
2024/04/22	6.137	6.365	6.131	6.331
2024/04/21	6.206	6.275	6.007	6.137
2024/04/20	5.715	6.249	5.690	6.206
2024/04/19	5.625	5.880	5.176	5.715
2024/04/18	5.400	5.630	5.300	5.625
2024/04/17	5.568	5.620	5.280	5.400
2024/04/16	5.675	5.825	5.363	5.568
2024/04/15	6.005	6.200	5.500	5.675
2024/04/14	5.720	6.352	5.403	6.005
2024/04/13	6.690	7.000	5.400	5.720
2024/04/12	7.444	7.985	6.160	6.690
2024/04/11	7.425	7.550	7.260	7.443
2024/04/10	7.351	7.461	7.030	7.424
2024/04/09	7.782	7.795	7.262	7.351
2024/04/08	7.366	7.929	7.230	7.782
2024/04/07	7.150	7.390	7.145	7.366
2024/04/06	7.091	7.190	7.050	7.150
2024/04/05	7.074	7.148	6.701	7.091
2024/04/04	6.800	7.199	6.602	7.074
2024/04/03	6.770	6.990	6.570	6.800
2024/04/02	7.291	7.478	6.650	6.770
2024/04/01	7.780	7.827	7.040	7.291
2024/03/31	7.691	7.844	7.600	7.780
2024/03/30	7.890	7.890	7.628	7.693
2024/03/29	7.933	8.066	7.719	7.890
2024/03/28	7.860	7.992	7.640	7.933
2024/03/27	8.154	8.258	7.602	7.860
2024/03/26	7.757	8.154	7.757	8.154
2024/03/25	7.411	7.812	7.331	7.757
2024/03/24	7.101	7.449	7.081	7.411
2024/03/23	6.966	7.260	6.900	7.101
2024/03/22	7.295	7.339	6.785	6.966
2024/03/21	7.246	7.563	6.946	7.295
2024/03/20	6.314	7.301	6.132	7.245
2024/03/19	7.080	7.096	6.130	6.314
2024/03/18	7.600	7.633	6.940	7.080
2024/03/17	7.201	7.600	6.760	7.600
2024/03/16	8.064	8.070	7.040	7.201
2024/03/15	8.658	9.033	7.403	8.064
2024/03/14	8.912	8.912	8.100	8.658
2024/03/13	8.359	9.144	8.295	8.912
2024/03/12	8.352	8.501	7.791	8.359
2024/03/11	7.850	8.640	7.710	8.352
2024/03/10	7.880	8.150	7.578	7.850
2024/03/09	7.701	8.037	7.656	7.880
2024/03/08	8.012	8.020	7.490	7.701
2024/03/07	7.471	8.149	7.090	8.012
2024/03/06	6.850	7.595	6.600	7.471
2024/03/05	7.560	7.610	6.400	6.850
2024/03/04	6.970	7.601	6.810	7.515
2024/03/03	7.015	7.031	6.550	6.970
2024/03/02	7.080	7.080	6.690	7.015
2024/03/01	6.201	7.130	6.200	7.080
2024/02/29	6.000	6.451	5.800	6.201
2024/02/28	5.925	6.204	5.701	6.000
2024/02/27	5.822	5.974	5.751	5.925
2024/02/26	5.746	5.860	5.600	5.822
2024/02/25	5.768	5.787	5.700	5.744
2024/02/24	5.782	5.820	5.614	5.767
2024/02/23	5.615	5.871	5.514	5.781
2024/02/22	5.560	5.761	5.500	5.615
2024/02/21	5.758	5.778	5.403	5.560
2024/02/20	5.815	5.842	5.500	5.758
2024/02/19	5.701	5.833	5.681	5.815
2024/02/18	5.617	5.750	5.430	5.701
2024/02/17	5.731	5.731	5.374	5.617
2024/02/16	5.562	5.824	5.553	5.731
2024/02/15	5.513	5.599	5.462	5.562
2024/02/14	5.441	5.544	5.401	5.513
2024/02/13	5.378	5.505	5.315	5.441
2024/02/12	5.242	5.389	5.112	5.378
2024/02/11	5.210	5.345	5.196	5.242
2024/02/10	5.303	5.365	5.151	5.210
2024/02/09	5.220	5.406	5.216	5.303
2024/02/08	5.161	5.239	5.151	5.220
2024/02/07	5.084	5.198	5.005	5.161
2024/02/06	5.096	5.179	5.024	5.084
2024/02/05	5.150	5.197	5.014	5.096
2024/02/04	5.273	5.300	5.130	5.150
2024/02/03	5.450	5.474	5.250	5.273
2024/02/02	5.300	5.482	5.200	5.450
2024/02/01	5.215	5.478	5.090	5.300
2024/01/31	5.403	5.499	5.200	5.215
2024/01/30	5.600	5.640	5.403	5.403
2024/01/29	5.552	5.717	5.400	5.600
2024/01/28	5.918	5.918	5.501	5.552
2024/01/27	6.051	6.080	5.701	5.918
2024/01/26	5.901	6.301	5.700	6.051
2024/01/25	7.400	7.710	5.810	5.901
2024/01/24	6.488	7.829	6.214	7.400
2024/01/23	6.190	6.525	5.853	6.487
2024/01/22	6.564	7.051	6.153	6.190
2024/01/21	6.440	7.070	6.203	6.564
2024/01/20	6.040	6.440	5.600	6.440
2024/01/19	6.006	6.981	5.960	6.040
2024/01/18	5.897	6.318	5.507	6.006
2024/01/17	5.580	5.968	5.301	5.896
2024/01/16	5.033	5.663	5.031	5.580
2024/01/15	5.040	5.200	5.032	5.033
2024/01/14	5.291	5.434	5.040	5.040
2024/01/13	4.976	5.300	4.920	5.293
2024/01/12	5.317	5.434	4.901	4.976
2024/01/11	5.085	5.439	5.070	5.317
2024/01/10	4.792	5.214	4.710	5.085
2024/01/09	4.939	5.020	4.601	4.792
2024/01/08	4.780	5.020	4.500	4.939
2024/01/07	5.020	5.127	4.750	4.780
2024/01/06	5.150	5.150	4.879	5.020
2024/01/05	5.407	5.407	5.100	5.150
2024/01/04	5.404	5.649	5.200	5.407
2024/01/03	5.675	5.970	5.175	5.404
2024/01/02	5.639	5.805	5.639	5.674
2024/01/01	5.520	5.662	5.470	5.639
2023/12/31	5.368	5.641	5.351	5.520
2023/12/30	5.381	5.455	5.311	5.368
2023/12/29	5.500	5.610	5.371	5.381
2023/12/28	5.724	5.791	5.450	5.500
2023/12/27	5.515	5.777	5.301	5.723
2023/12/26	5.673	5.744	5.403	5.515
2023/12/25	5.503	5.721	5.476	5.673
2023/12/24	5.676	5.692	5.400	5.504
2023/12/23	5.611	5.747	5.576	5.676
2023/12/22	5.512	5.637	5.441	5.611
2023/12/21	5.358	5.549	5.286	5.512
2023/12/20	5.234	5.417	5.205	5.358
2023/12/19	5.250	5.386	5.205	5.234
2023/12/18	5.308	5.392	5.000	5.250
2023/12/17	5.550	5.569	5.300	5.308
2023/12/16	5.571	5.719	5.550	5.550
2023/12/15	5.623	5.850	5.558	5.571
2023/12/14	5.481	5.704	5.347	5.622
2023/12/13	5.455	5.525	5.002	5.478
2023/12/12	5.392	5.515	5.300	5.455
2023/12/11	5.900	5.900	5.125	5.392
2023/12/10	5.828	5.955	5.611	5.900
2023/12/09	5.811	5.986	5.750	5.828
2023/12/08	5.650	5.898	5.601	5.811
2023/12/07	5.557	5.710	5.450	5.650
2023/12/06	5.640	5.745	5.500	5.557
2023/12/05	5.486	5.799	5.476	5.640
2023/12/04	5.437	5.600	5.320	5.486
2023/12/03	5.423	5.533	5.265	5.437
2023/12/02	5.386	5.475	5.350	5.423
2023/12/01	5.275	5.407	5.187	5.386
2023/11/30	5.370	5.471	5.155	5.275
2023/11/29	5.210	5.370	5.151	5.370
2023/11/28	5.295	5.295	5.100	5.210
2023/11/27	5.358	5.469	5.101	5.295
2023/11/26	5.453	5.504	5.300	5.410
2023/11/25	5.385	5.551	5.310	5.451
2023/11/24	5.330	5.401	5.232	5.385
2023/11/23	5.362	5.362	5.161	5.330
2023/11/22	5.001	5.411	4.952	5.362
2023/11/21	5.618	5.758	4.990	5.001
2023/11/20	5.692	5.766	5.551	5.617
2023/11/19	5.401	5.699	5.310	5.692
2023/11/18	5.421	5.449	5.230	5.401
2023/11/17	5.455	5.558	5.105	5.421
2023/11/16	5.461	5.596	5.372	5.455
2023/11/15	5.201	5.480	5.200	5.461
2023/11/14	5.471	5.687	5.125	5.201
2023/11/13	5.476	5.720	5.433	5.471
2023/11/12	5.554	5.562	5.401	5.476
2023/11/11	5.738	5.738	5.400	5.554
2023/11/10	5.675	5.748	5.432	5.738
2023/11/09	5.370	6.225	5.290	5.675
2023/11/08	4.970	5.380	4.969	5.370
2023/11/07	5.000	5.000	4.800	4.970
2023/11/06	4.946	5.000	4.671	5.000
2023/11/05	4.920	4.999	4.861	4.946
2023/11/04	4.751	4.949	4.550	4.920

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