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
2025/06/24	26.14	26.62	25.67	26.45
2025/06/23	23.36	26.19	23.06	26.14
2025/06/22	23.77	24.06	22.13	23.36
2025/06/21	24.35	24.67	22.85	23.77
2025/06/20	24.50	25.00	23.49	24.35
2025/06/19	24.66	25.03	24.30	24.49
2025/06/18	24.68	24.99	23.82	24.65
2025/06/17	25.32	25.95	24.09	24.68
2025/06/16	25.53	26.93	25.03	25.33
2025/06/15	25.40	25.79	24.58	25.53
2025/06/14	26.02	26.02	24.99	25.40
2025/06/13	25.77	26.12	24.03	26.01
2025/06/12	28.40	28.46	25.55	25.79
2025/06/11	30.00	30.24	28.14	28.40
2025/06/10	28.64	30.11	28.38	30.00
2025/06/09	27.53	28.80	27.10	28.64
2025/06/08	27.52	27.89	26.92	27.54
2025/06/07	27.04	28.01	26.94	27.51
2025/06/06	26.00	27.82	25.90	27.04
2025/06/05	27.25	27.81	25.41	26.00
2025/06/04	28.39	28.97	27.06	27.25
2025/06/03	28.22	29.16	28.09	28.39
2025/06/02	28.16	28.42	27.08	28.23
2025/06/01	27.95	28.54	27.27	28.15
2025/05/31	27.59	28.47	26.72	27.95
2025/05/30	30.11	30.27	27.53	27.59
2025/05/29	31.60	32.45	30.07	30.12
2025/05/28	31.88	32.37	30.72	31.59
2025/05/27	31.28	32.54	30.31	31.92
2025/05/26	31.68	32.61	30.70	31.28
2025/05/25	31.43	31.70	30.05	31.67
2025/05/24	31.85	32.67	31.20	31.41
2025/05/23	34.73	35.52	31.73	31.85
2025/05/22	33.07	34.95	32.90	34.73
2025/05/21	32.39	33.47	31.87	33.07
2025/05/20	32.17	32.94	31.23	32.24
2025/05/19	32.97	33.12	30.43	32.19
2025/05/18	31.48	33.75	30.91	32.96
2025/05/17	32.50	32.65	30.77	31.48
2025/05/16	32.84	33.63	32.01	32.49
2025/05/15	34.65	35.08	32.02	32.84
2025/05/14	36.45	36.91	34.28	34.65
2025/05/13	35.87	36.99	33.35	36.45
2025/05/12	34.97	38.34	34.01	35.87
2025/05/11	36.74	37.38	34.15	34.97
2025/05/10	33.85	36.76	33.36	36.74
2025/05/09	32.85	34.89	32.54	33.85
2025/05/08	28.65	33.13	28.60	32.86
2025/05/07	28.44	29.02	27.88	28.65
2025/05/06	28.64	29.02	27.16	28.44
2025/05/05	28.86	29.59	28.06	28.64
2025/05/04	30.14	30.39	28.73	28.86
2025/05/03	31.27	31.28	29.60	30.14
2025/05/02	31.65	32.60	30.81	31.27
2025/05/01	31.44	33.07	31.22	31.64
2025/04/30	32.26	32.88	30.31	31.47
2025/04/29	32.79	33.56	31.83	32.26
2025/04/28	31.86	33.86	30.84	32.79
2025/04/27	32.82	33.09	31.43	31.86
2025/04/26	32.71	34.26	32.46	32.82
2025/04/25	32.28	33.65	31.52	32.71
2025/04/24	30.64	32.29	29.48	32.28
2025/04/23	29.90	31.48	29.43	30.64
2025/04/22	27.17	29.95	26.56	29.90
2025/04/21	27.30	28.64	26.93	27.17
2025/04/20	27.39	27.95	26.87	27.30
2025/04/19	26.98	27.67	26.91	27.39
2025/04/18	26.63	27.43	26.32	26.98
2025/04/17	25.69	27.06	25.49	26.63
2025/04/16	25.67	26.41	25.17	25.69
2025/04/15	27.05	28.54	25.55	25.68
2025/04/14	26.23	28.68	26.02	27.05
2025/04/13	27.43	27.50	25.68	26.23
2025/04/12	25.75	28.33	25.35	27.31
2025/04/11	25.31	26.74	25.07	25.76
2025/04/10	26.57	26.74	24.39	25.31
2025/04/09	22.59	27.25	21.61	26.57
2025/04/08	24.57	25.57	22.28	22.59
2025/04/07	23.48	25.89	21.23	24.57
2025/04/06	26.89	27.20	22.80	23.49
2025/04/05	27.21	27.80	26.44	26.91
2025/04/04	26.42	28.11	25.41	27.21
2025/04/03	26.15	26.78	24.40	26.42
2025/04/02	28.23	29.37	25.68	26.15
2025/04/01	26.90	28.99	26.74	28.23
2025/03/31	26.77	27.26	25.66	27.02
2025/03/30	27.52	28.07	26.53	26.77
2025/03/29	29.89	30.08	26.94	27.53
2025/03/28	31.88	32.51	29.45	29.89
2025/03/27	31.05	32.58	30.93	31.88
2025/03/26	31.77	32.85	30.53	31.05
2025/03/25	30.65	32.15	30.21	31.77
2025/03/24	28.62	31.11	28.49	30.65
2025/03/23	28.06	28.67	27.87	28.62
2025/03/22	27.88	28.53	27.74	28.06
2025/03/21	28.95	29.37	27.77	27.88
2025/03/20	29.69	30.06	28.53	28.95
2025/03/19	27.86	30.17	27.69	29.60
2025/03/18	28.56	28.65	26.82	27.86
2025/03/17	27.72	29.10	27.68	28.56
2025/03/16	29.68	29.94	27.49	27.72
2025/03/15	29.53	30.40	29.38	29.68
2025/03/14	29.00	30.50	28.78	29.53
2025/03/13	29.00	29.77	27.89	29.00
2025/03/12	28.31	29.99	27.57	29.00
2025/03/11	26.96	29.57	25.42	28.31
2025/03/10	29.75	31.61	26.70	27.08
2025/03/09	33.22	33.58	29.36	29.72
2025/03/08	34.47	35.01	33.04	33.22
2025/03/07	35.70	36.61	33.46	34.49
2025/03/06	37.34	38.88	35.56	35.70
2025/03/05	35.77	38.13	35.15	37.34
2025/03/04	35.67	36.49	32.18	35.77
2025/03/03	43.87	45.03	35.23	35.67
2025/03/02	38.18	46.30	36.73	43.87
2025/03/01	35.82	38.99	35.22	38.18
2025/02/28	35.64	36.59	31.88	35.82
2025/02/27	35.07	36.52	34.37	35.63
2025/02/26	34.51	36.14	33.47	35.07
2025/02/25	34.08	35.35	31.29	34.50
2025/02/24	38.77	38.99	33.66	34.08
2025/02/23	39.70	40.15	38.09	38.77
2025/02/22	39.48	40.65	39.10	39.70
2025/02/21	40.51	43.65	38.01	39.49
2025/02/20	39.55	40.83	39.06	40.51
2025/02/19	39.12	40.20	38.21	39.55
2025/02/18	41.01	41.33	37.18	39.12
2025/02/17	41.77	43.01	40.35	41.01
2025/02/16	43.36	43.55	41.65	41.93
2025/02/15	45.08	46.09	42.82	43.36
2025/02/14	44.90	46.93	44.31	45.23
2025/02/13	46.66	47.41	43.71	44.90
2025/02/12	43.71	47.11	42.35	46.69
2025/02/11	44.04	47.58	43.01	43.70
2025/02/10	41.86	45.32	40.90	44.04
2025/02/09	41.87	43.65	39.19	41.86
2025/02/08	40.93	42.11	39.97	41.87
2025/02/07	40.41	44.86	39.48	40.93
2025/02/06	43.00	45.45	39.87	40.41
2025/02/05	44.90	45.69	42.37	43.02
2025/02/04	48.59	49.21	43.20	44.90
2025/02/03	46.57	49.35	34.37	48.58
2025/02/02	53.97	55.41	43.99	46.57
2025/02/01	58.78	59.94	53.46	53.97
2025/01/31	59.84	62.17	57.98	58.98
2025/01/30	57.26	61.03	56.63	59.84
2025/01/29	56.43	60.01	55.00	57.26
2025/01/28	59.95	60.95	55.61	56.43
2025/01/27	59.42	60.19	53.46	59.93
2025/01/26	62.84	65.31	59.37	59.43
2025/01/25	62.38	63.86	61.42	62.84
2025/01/24	64.04	66.72	61.17	62.38
2025/01/23	63.56	66.05	60.98	64.02
2025/01/22	66.00	67.45	63.02	63.56
2025/01/21	66.84	69.27	62.94	66.00
2025/01/20	62.16	74.73	59.89	66.84
2025/01/19	69.47	71.61	60.79	62.16
2025/01/18	73.20	74.15	67.81	69.47
2025/01/17	72.16	77.14	71.85	73.20
2025/01/16	69.43	75.64	66.55	72.16
2025/01/15	58.82	70.28	58.47	69.45
2025/01/14	54.96	59.69	54.48	58.82
2025/01/13	56.91	58.99	50.96	54.96
2025/01/12	59.64	59.93	55.77	56.91
2025/01/11	58.90	60.93	56.58	59.64
2025/01/10	54.08	60.86	53.57	58.90
2025/01/09	56.85	57.53	52.95	54.08
2025/01/08	59.06	60.49	53.79	56.85
2025/01/07	65.35	67.22	58.56	59.06
2025/01/06	63.54	67.98	62.48	65.35
2025/01/05	64.38	65.29	62.22	63.54
2025/01/04	65.77	67.86	63.78	64.38
2025/01/03	61.67	67.17	61.67	65.75
2025/01/02	59.30	64.02	59.26	61.67
2025/01/01	52.59	60.55	51.52	59.28
2024/12/31	51.43	55.26	49.51	52.59
2024/12/30	51.32	54.92	48.63	51.43
2024/12/29	54.49	55.16	50.66	51.32
2024/12/28	52.61	55.42	51.87	54.49
2024/12/27	54.61	58.34	51.94	52.61

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