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
2026/06/29	14.06	14.49	13.64	13.83
2026/06/28	13.87	14.35	13.79	14.07
2026/06/27	13.41	14.24	13.36	13.87
2026/06/26	13.74	13.76	13.09	13.40
2026/06/25	14.52	14.65	13.45	13.73
2026/06/24	15.19	15.47	13.66	14.52
2026/06/23	14.37	15.52	14.20	15.20
2026/06/22	14.30	15.05	14.30	14.38
2026/06/21	15.03	15.24	14.30	14.40
2026/06/20	15.38	15.40	14.77	15.03
2026/06/19	15.53	15.71	14.52	15.38
2026/06/18	15.84	16.68	15.38	15.43
2026/06/17	15.05	16.10	15.05	15.84
2026/06/16	15.20	15.53	14.79	15.05
2026/06/15	14.74	15.92	14.66	15.20
2026/06/14	14.37	15.05	14.29	14.74
2026/06/13	13.94	14.49	13.84	14.37
2026/06/12	14.16	14.34	13.83	13.94
2026/06/11	13.82	14.45	13.77	14.16
2026/06/10	14.54	14.81	13.81	13.82
2026/06/09	14.77	14.93	14.07	14.55
2026/06/08	15.14	15.34	14.63	14.77
2026/06/07	14.74	15.55	14.44	15.14
2026/06/06	14.88	15.26	14.07	14.75
2026/06/05	16.04	16.17	14.09	14.87
2026/06/04	17.00	17.06	15.79	16.03
2026/06/03	17.92	18.28	16.73	17.00
2026/06/02	19.14	19.60	17.59	17.91
2026/06/01	20.28	20.29	18.56	19.14
2026/05/31	19.75	21.05	19.54	20.29
2026/05/30	19.54	22.19	19.42	19.75
2026/05/29	18.38	19.54	17.69	19.54
2026/05/28	16.85	18.38	16.37	18.27
2026/05/27	17.28	17.44	16.81	16.84
2026/05/26	17.81	18.11	17.13	17.16
2026/05/25	17.63	18.46	17.62	17.83
2026/05/24	18.19	18.19	17.39	17.63
2026/05/23	17.67	18.51	17.26	18.18
2026/05/22	18.27	19.00	17.64	17.68
2026/05/21	18.60	18.89	18.05	18.27
2026/05/20	17.85	18.99	17.79	18.59
2026/05/19	17.26	18.25	16.93	17.84
2026/05/18	16.99	17.29	16.59	17.26
2026/05/17	17.38	17.60	16.71	16.99
2026/05/16	17.97	18.13	17.28	17.38
2026/05/15	18.74	18.86	17.64	17.97
2026/05/14	18.53	19.23	18.35	18.72
2026/05/13	19.18	19.63	18.28	18.53
2026/05/12	19.27	19.95	18.85	19.18
2026/05/11	20.08	20.21	19.03	19.27
2026/05/10	20.09	20.40	19.58	20.06
2026/05/09	20.89	20.91	20.08	20.10
2026/05/08	20.11	21.37	19.55	20.89
2026/05/07	18.75	20.48	18.49	20.11
2026/05/06	18.90	19.40	18.31	18.75
2026/05/05	17.44	19.23	17.44	18.90
2026/05/04	17.75	18.18	17.44	17.44
2026/05/03	17.68	18.62	17.30	17.76
2026/05/02	17.09	17.70	16.56	17.67
2026/05/01	17.27	17.41	16.73	16.94
2026/04/30	17.63	17.90	17.13	17.26
2026/04/28	18.52	18.66	17.64	17.80
2026/04/27	19.09	19.28	18.19	18.53
2026/04/26	18.32	19.32	18.05	19.09
2026/04/25	17.43	18.76	17.18	18.32
2026/04/24	16.64	17.60	16.64	17.43
2026/04/23	16.33	16.78	16.00	16.65
2026/04/22	16.43	16.95	16.28	16.33
2026/04/21	16.40	16.74	16.15	16.43
2026/04/20	16.11	16.64	16.03	16.40
2026/04/19	16.87	16.89	16.09	16.13
2026/04/18	17.61	17.77	16.87	16.87
2026/04/17	18.31	18.73	17.48	17.51
2026/04/16	17.84	18.64	17.56	18.31
2026/04/15	17.10	18.17	17.06	17.83
2026/04/14	17.31	18.17	16.82	17.09
2026/04/13	16.27	17.35	16.03	17.31
2026/04/12	17.24	17.26	16.15	16.17
2026/04/11	17.46	17.55	16.83	17.24
2026/04/10	17.74	17.97	17.29	17.45
2026/04/09	18.07	18.43	17.24	17.84
2026/04/08	18.50	19.67	18.03	18.07
2026/04/07	18.92	19.03	17.61	18.50
2026/04/06	19.38	20.21	18.86	18.92
2026/04/05	19.14	19.92	18.19	19.38
2026/04/04	19.57	20.22	18.82	19.14
2026/04/03	16.98	20.20	16.96	19.68
2026/04/02	16.23	17.59	15.56	16.98
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

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