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
2024/12/02	72.70	83.32	68.50	75.53
2024/12/01	66.55	78.41	63.43	72.70
2024/11/30	66.27	72.49	59.65	66.55
2024/11/29	48.88	70.71	48.22	66.27
2024/11/28	44.40	49.97	42.89	48.88
2024/11/27	45.54	47.49	43.72	44.40
2024/11/26	40.13	45.73	38.58	45.54
2024/11/25	43.85	45.40	39.08	40.13
2024/11/24	45.44	50.84	39.48	43.83
2024/11/23	40.03	49.74	40.00	45.44
2024/11/22	32.95	40.90	32.95	40.03
2024/11/21	32.73	34.48	31.16	32.95
2024/11/20	34.50	35.57	32.36	32.73
2024/11/19	33.34	36.84	31.40	34.64
2024/11/18	28.36	35.87	27.95	33.35
2024/11/17	30.18	30.76	27.68	28.36
2024/11/16	28.51	33.69	28.02	30.18
2024/11/15	22.73	29.44	22.73	28.51
2024/11/14	22.53	24.22	21.96	22.73
2024/11/13	23.84	24.12	21.60	22.53
2024/11/12	24.44	25.20	22.25	23.84
2024/11/11	22.15	24.57	21.75	24.44
2024/11/10	20.39	22.97	20.27	22.16
2024/11/09	20.01	20.42	19.57	20.39
2024/11/08	18.75	20.02	18.45	20.01
2024/11/07	18.67	19.32	18.31	18.74
2024/11/06	17.27	18.87	17.25	18.67
2024/11/05	16.66	17.55	16.60	17.28
2024/11/04	16.68	16.95	16.04	16.66
2024/11/03	17.44	17.45	16.12	16.68
2024/11/02	17.47	17.96	17.28	17.44
2024/11/01	17.32	17.97	16.99	17.47
2024/10/31	18.41	18.53	17.19	17.32
2024/10/30	18.95	19.02	18.34	18.41
2024/10/29	18.09	19.02	18.04	18.95
2024/10/28	17.68	18.27	17.33	18.09
2024/10/27	17.37	17.83	17.27	17.67
2024/10/26	17.38	17.53	16.89	17.37
2024/10/25	18.54	18.60	16.72	17.39
2024/10/24	18.44	18.75	18.17	18.54
2024/10/23	18.77	18.78	17.97	18.44
2024/10/22	18.89	19.35	18.43	18.77
2024/10/21	19.43	19.65	18.75	18.90
2024/10/20	18.43	19.53	18.14	19.43
2024/10/19	18.46	18.93	18.08	18.43
2024/10/18	17.92	18.47	17.84	18.45
2024/10/17	18.33	18.51	17.58	17.92
2024/10/16	18.70	18.77	18.25	18.33
2024/10/15	18.87	19.19	18.18	18.70
2024/10/14	18.03	19.00	17.81	18.87
2024/10/13	18.10	18.27	17.68	18.03
2024/10/12	18.08	18.49	18.00	18.10
2024/10/11	17.60	18.25	17.51	18.08
2024/10/10	17.67	17.98	17.12	17.60
2024/10/09	17.98	18.43	17.52	17.67
2024/10/08	18.37	18.71	17.78	17.98
2024/10/07	18.81	19.22	18.36	18.46
2024/10/06	18.68	19.02	18.49	18.80
2024/10/05	18.66	19.01	18.38	18.68
2024/10/04	17.87	19.03	17.78	18.66
2024/10/03	17.72	18.26	17.35	17.87
2024/10/02	17.97	18.52	17.44	17.72
2024/10/01	19.24	19.78	17.41	17.97
2024/09/30	20.16	20.17	19.09	19.24
2024/09/29	20.06	20.39	19.67	20.15
2024/09/28	20.52	20.65	19.75	20.06
2024/09/27	20.83	21.42	20.34	20.52
2024/09/26	19.86	20.89	19.48	20.83
2024/09/25	19.78	20.50	19.68	19.86
2024/09/24	19.22	19.92	18.83	19.78
2024/09/23	18.95	19.51	18.62	19.22
2024/09/22	19.62	19.64	18.57	18.95
2024/09/21	19.12	19.63	18.92	19.62
2024/09/20	18.73	19.50	18.46	19.12
2024/09/19	18.18	19.09	18.18	18.73
2024/09/18	17.56	18.29	16.91	18.27
2024/09/17	17.40	18.07	17.14	17.56
2024/09/16	17.77	17.92	17.17	17.41
2024/09/15	18.46	18.54	17.73	17.77
2024/09/14	18.70	18.80	18.33	18.46
2024/09/13	18.39	18.85	17.88	18.78
2024/09/12	18.10	18.54	17.95	18.39
2024/09/11	18.40	18.43	17.30	18.10
2024/09/10	18.35	18.42	17.90	18.40
2024/09/09	17.86	18.55	17.68	18.35
2024/09/08	17.23	18.08	17.10	17.86
2024/09/07	16.57	17.46	16.43	17.23
2024/09/06	16.88	17.37	15.86	16.57
2024/09/05	17.57	17.58	16.60	16.88
2024/09/04	17.35	17.92	16.54	17.57
2024/09/03	18.43	18.65	17.33	17.34
2024/09/02	17.31	18.54	17.20	18.43
2024/09/01	17.96	18.07	17.19	17.32
2024/08/31	18.79	18.88	17.95	18.05
2024/08/30	18.40	18.82	17.78	18.79
2024/08/29	18.38	19.31	18.12	18.39
2024/08/28	18.47	19.04	18.03	18.38
2024/08/27	19.47	19.81	18.08	18.49
2024/08/26	20.37	20.56	19.31	19.47
2024/08/25	21.15	21.17	20.31	20.37
2024/08/24	20.75	21.43	20.45	21.15
2024/08/23	19.82	21.02	19.73	20.75
2024/08/22	19.54	20.05	19.49	19.82
2024/08/21	18.58	19.96	18.36	19.54
2024/08/20	18.18	19.01	18.02	18.58
2024/08/19	17.50	18.31	17.24	18.18
2024/08/18	17.49	17.83	17.25	17.51
2024/08/17	17.05	17.54	16.88	17.49
2024/08/16	17.21	17.90	16.70	17.05
2024/08/15	17.60	18.18	17.08	17.21
2024/08/14	17.73	18.01	17.16	17.60
2024/08/13	17.57	17.85	17.06	17.81
2024/08/12	16.93	17.82	16.73	17.57
2024/08/11	17.71	18.20	16.85	16.93
2024/08/10	17.61	17.95	17.26	17.71
2024/08/09	17.99	18.08	17.22	17.61
2024/08/08	16.06	18.14	15.64	18.08
2024/08/07	16.33	17.29	15.84	16.06
2024/08/06	16.02	16.97	15.71	16.33
2024/08/05	16.68	16.77	13.40	16.02
2024/08/04	17.67	17.97	16.06	16.68
2024/08/03	18.11	18.55	17.08	17.67
2024/08/02	20.12	20.25	17.96	18.11
2024/08/01	20.26	20.51	18.74	20.11
2024/07/31	20.95	21.39	20.26	20.26
2024/07/30	21.30	22.12	20.69	20.95
2024/07/29	21.48	22.30	21.25	21.30
2024/07/28	21.91	22.00	21.09	21.48
2024/07/27	21.83	22.44	21.45	21.91
2024/07/26	21.07	21.96	20.91	21.83
2024/07/25	21.44	21.50	20.37	21.07
2024/07/24	22.32	22.60	21.27	21.44
2024/07/23	23.67	23.93	22.03	22.32
2024/07/22	25.00	25.16	23.66	23.67
2024/07/21	24.85	25.28	23.77	25.00
2024/07/20	24.73	25.30	24.48	24.84
2024/07/19	23.88	25.06	23.49	24.73
2024/07/18	24.05	24.63	23.40	23.87
2024/07/17	25.01	25.74	24.05	24.06
2024/07/16	24.88	25.69	24.15	25.02
2024/07/15	23.99	25.24	23.99	24.88
2024/07/14	22.56	24.27	22.56	24.09
2024/07/13	21.79	22.85	21.76	22.65
2024/07/12	21.73	22.08	21.23	21.79
2024/07/11	22.51	22.96	21.63	21.73
2024/07/10	22.50	22.86	22.07	22.52
2024/07/09	21.37	22.74	21.31	22.50
2024/07/08	20.30	22.08	19.49	21.46
2024/07/07	22.35	22.38	20.15	20.30
2024/07/06	21.00	22.44	20.67	22.37
2024/07/05	21.21	21.46	18.44	20.99
2024/07/04	22.98	23.08	21.10	21.21
2024/07/03	24.19	24.35	22.79	22.98
2024/07/02	23.69	24.45	23.64	24.19
2024/07/01	23.24	24.04	23.09	23.69
2024/06/30	22.40	23.25	22.00	23.24
2024/06/29	22.48	22.92	22.18	22.40
2024/06/28	22.90	23.33	22.43	22.48
2024/06/27	22.61	23.15	22.02	22.92
2024/06/26	22.54	22.87	22.24	22.61
2024/06/25	21.60	22.84	21.40	22.54
2024/06/24	21.16	21.64	20.16	21.60
2024/06/23	21.39	21.83	20.91	21.16
2024/06/22	22.25	22.25	20.47	21.39
2024/06/21	21.90	22.65	21.67	22.25
2024/06/20	21.91	23.17	21.79	21.90
2024/06/19	21.10	22.30	20.92	21.91
2024/06/18	22.89	22.91	20.00	21.10
2024/06/17	24.51	24.66	22.26	22.89
2024/06/16	23.99	24.63	23.62	24.51
2024/06/15	23.72	24.39	23.61	23.99
2024/06/14	24.50	25.06	23.25	23.72
2024/06/13	26.08	26.22	24.45	24.50
2024/06/12	25.06	26.58	24.46	26.08
2024/06/11	26.16	26.50	24.50	25.06
2024/06/10	26.68	26.99	26.08	26.16
2024/06/09	26.05	26.83	25.93	26.68
2024/06/08	27.43	27.79	25.72	26.05
2024/06/07	28.92	30.28	25.44	27.54
2024/06/06	29.41	29.42	28.56	28.93

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