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
2026/04/01	14.84	17.39	14.76	16.23
2026/03/31	13.13	14.95	13.03	14.84
2026/03/30	12.92	13.46	12.88	13.13
2026/03/29	12.97	13.16	12.71	12.92
2026/03/28	12.99	13.32	12.91	12.98
2026/03/27	13.30	13.46	12.82	12.98
2026/03/26	13.89	14.12	13.24	13.30
2026/03/25	13.78	14.07	13.62	13.89
2026/03/24	13.83	14.01	13.51	13.78
2026/03/23	13.62	14.09	13.44	13.83
2026/03/22	13.84	13.97	13.43	13.51
2026/03/21	14.27	14.39	13.68	13.85
2026/03/20	14.04	14.55	14.03	14.28
2026/03/19	14.36	14.54	13.73	14.04
2026/03/18	15.04	15.33	14.13	14.36
2026/03/17	15.38	15.54	14.84	15.04
2026/03/16	14.77	15.51	14.57	15.38
2026/03/15	14.47	14.84	14.18	14.77
2026/03/14	14.97	15.40	14.25	14.47
2026/03/13	14.15	15.39	14.12	14.97
2026/03/12	13.64	14.19	13.45	14.15
2026/03/11	13.51	13.87	13.31	13.64
2026/03/10	13.09	14.11	13.06	13.51
2026/03/09	12.87	13.33	12.84	13.09
2026/03/08	13.07	13.20	12.79	12.86
2026/03/07	13.24	13.43	12.96	13.07
2026/03/06	13.75	13.86	13.08	13.25
2026/03/05	13.92	14.12	13.49	13.75
2026/03/04	13.60	14.22	13.36	13.93
2026/03/03	13.74	13.81	13.28	13.59
2026/03/02	13.40	14.12	13.31	13.74
2026/03/01	13.71	14.06	13.02	13.40
2026/02/28	13.49	13.76	12.71	13.71
2026/02/27	13.69	14.07	13.22	13.49
2026/02/26	14.12	14.31	13.51	13.69
2026/02/25	12.99	14.84	12.97	14.12
2026/02/24	12.92	13.19	12.78	12.99
2026/02/23	13.38	13.50	12.70	12.92
2026/02/22	13.83	13.83	13.28	13.38
2026/02/21	13.94	14.17	13.82	13.83
2026/02/20	13.73	14.13	13.56	13.94
2026/02/19	14.00	14.22	13.44	13.72
2026/02/18	14.17	14.49	13.96	14.00
2026/02/17	14.50	14.66	14.11	14.17
2026/02/16	14.64	14.84	14.23	14.51
2026/02/15	15.16	15.36	14.30	14.64
2026/02/14	14.32	15.40	14.30	15.16
2026/02/13	13.99	14.51	13.68	14.32
2026/02/12	13.58	14.28	13.53	13.98
2026/02/11	14.16	14.21	13.43	13.57
2026/02/10	14.91	15.03	13.91	14.16
2026/02/09	15.19	15.25	14.48	14.91
2026/02/08	15.26	15.70	14.98	15.19
2026/02/07	15.56	15.81	14.79	15.26
2026/02/06	13.81	16.09	12.54	15.56
2026/02/05	16.07	16.28	13.71	13.80
2026/02/04	16.53	17.20	15.76	16.07
2026/02/03	16.30	17.17	15.60	16.53
2026/02/02	15.53	16.76	15.14	16.29
2026/02/01	16.12	16.36	15.19	15.54
2026/01/31	17.23	17.45	14.70	16.12
2026/01/30	17.52	17.74	16.84	17.23
2026/01/29	19.27	19.43	17.11	17.54
2026/01/28	18.50	19.27	18.23	19.27
2026/01/27	18.82	18.97	18.00	18.50
2026/01/26	17.76	19.37	17.64	18.82
2026/01/25	18.34	18.51	17.36	17.76
2026/01/24	18.70	18.78	18.34	18.35
2026/01/23	18.73	19.57	18.52	18.72
2026/01/22	18.57	19.05	18.23	18.74
2026/01/21	18.04	19.31	17.98	18.57
2026/01/20	19.06	19.11	17.86	18.04
2026/01/19	19.34	19.34	17.62	19.06
2026/01/18	20.79	20.80	19.20	19.34
2026/01/17	20.56	21.32	20.52	20.79
2026/01/16	20.19	20.84	19.60	20.56
2026/01/15	21.51	21.69	19.94	20.19
2026/01/14	22.01	22.29	21.36	21.51
2026/01/13	20.32	22.36	20.31	22.00
2026/01/12	20.84	21.30	20.08	20.31
2026/01/11	21.02	21.45	20.54	20.85
2026/01/10	20.90	21.36	20.58	21.02
2026/01/09	21.00	21.74	20.75	20.90
2026/01/08	21.36	21.45	20.33	21.01
2026/01/07	22.19	22.39	20.98	21.36
2026/01/06	21.77	22.76	21.24	22.20
2026/01/05	21.23	22.00	20.95	21.78
2026/01/04	19.96	21.59	19.83	21.21
2026/01/03	19.84	20.24	19.31	19.96
2026/01/02	18.75	19.89	18.54	19.84
2026/01/01	17.10	19.02	16.97	18.75
2025/12/31	17.84	17.89	17.08	17.10
2025/12/30	18.24	18.45	17.67	17.84
2025/12/29	18.72	19.07	18.06	18.26
2025/12/28	18.71	19.00	18.48	18.71
2025/12/27	18.48	18.85	18.07	18.71
2025/12/26	17.85	18.80	17.80	18.48
2025/12/25	17.51	18.59	17.48	17.85
2025/12/24	17.64	17.83	17.11	17.51
2025/12/23	17.53	17.82	16.95	17.64
2025/12/22	17.47	17.93	17.26	17.52
2025/12/21	17.97	18.12	17.27	17.48
2025/12/20	18.08	18.14	17.76	17.97
2025/12/19	16.64	18.23	16.49	18.08
2025/12/18	17.31	17.82	16.31	16.65
2025/12/17	18.11	18.41	17.15	17.28
2025/12/16	17.85	18.27	17.45	18.11
2025/12/15	18.43	18.94	17.23	17.85
2025/12/14	18.88	19.20	18.30	18.43
2025/12/13	19.17	19.23	18.69	18.88
2025/12/12	20.16	20.40	18.86	19.17
2025/12/11	20.96	21.11	19.63	20.16
2025/12/10	21.51	22.12	20.94	20.95
2025/12/09	20.79	22.26	20.48	21.51
2025/12/08	20.54	21.15	20.42	20.79
2025/12/07	20.68	21.21	20.10	20.54
2025/12/06	20.56	21.06	20.47	20.67
2025/12/05	21.46	21.60	20.18	20.58
2025/12/04	21.96	22.10	21.17	21.45
2025/12/03	21.48	22.23	21.24	21.96
2025/12/02	20.30	21.93	19.95	21.47
2025/12/01	21.30	21.39	19.78	20.30
2025/11/30	21.74	22.00	21.31	21.32
2025/11/29	22.33	22.50	21.60	21.74
2025/11/28	22.44	23.05	22.09	22.33
2025/11/27	22.80	23.07	22.40	22.44
2025/11/26	22.80	23.22	22.02	22.80
2025/11/25	22.45	23.03	21.70	22.79
2025/11/24	22.47	23.07	21.68	22.45
2025/11/23	21.22	22.88	21.13	22.47
2025/11/22	21.32	21.61	20.69	21.22
2025/11/21	22.65	22.97	20.49	21.32
2025/11/20	23.88	24.56	22.27	22.65
2025/11/19	24.31	24.63	22.73	23.88
2025/11/18	23.63	24.94	23.24	24.31
2025/11/17	24.47	25.29	23.31	23.63
2025/11/16	25.28	25.71	23.95	24.50
2025/11/15	24.91	25.95	24.76	25.28
2025/11/14	25.77	25.94	24.19	24.90
2025/11/13	26.61	27.82	25.10	25.77
2025/11/12	27.35	28.56	26.21	26.61
2025/11/11	29.11	29.55	27.03	27.35
2025/11/10	27.25	29.54	26.99	29.12
2025/11/09	27.21	27.89	26.04	27.26
2025/11/08	27.74	28.39	26.67	27.21
2025/11/07	24.06	28.60	23.88	27.74
2025/11/06	24.85	24.92	23.38	24.06
2025/11/05	23.56	25.13	22.43	24.87
2025/11/04	24.67	25.06	22.20	23.56
2025/11/03	27.48	27.51	23.63	24.67
2025/11/02	27.49	27.74	26.56	27.48
2025/11/01	27.20	27.93	26.88	27.49
2025/10/31	26.71	27.54	26.54	27.20
2025/10/30	27.95	28.66	25.75	26.71
2025/10/29	27.97	28.98	27.44	28.11
2025/10/28	28.25	30.27	27.53	27.96
2025/10/27	29.08	29.62	28.01	28.24
2025/10/26	28.19	29.38	27.93	29.08
2025/10/25	28.36	28.56	27.79	28.18
2025/10/24	27.59	28.57	27.45	28.36
2025/10/23	27.01	28.39	27.01	27.59
2025/10/22	27.52	28.04	26.47	27.01
2025/10/21	28.06	29.57	26.78	27.52
2025/10/20	27.62	28.79	27.10	28.06
2025/10/19	27.05	28.44	26.60	27.62
2025/10/18	26.71	27.41	26.57	27.05
2025/10/17	27.86	28.27	25.42	26.73
2025/10/16	29.67	30.12	27.54	27.86
2025/10/15	31.11	31.49	29.28	29.67
2025/10/14	32.35	32.63	28.98	31.13
2025/10/13	30.88	32.69	30.15	32.34
2025/10/12	27.76	31.40	27.13	30.88
2025/10/11	26.63	29.30	26.35	27.76
2025/10/10	33.74	34.44	16.31	26.63
2025/10/09	34.09	34.26	32.48	33.74
2025/10/08	33.26	34.61	32.69	34.09
2025/10/07	34.33	34.77	32.96	33.27
2025/10/06	32.70	34.69	32.29	34.33
2025/10/05	32.34	33.86	32.02	32.70
2025/10/04	32.96	33.17	31.76	32.34

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