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
2025/04/04	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
2024/12/26	59.80	60.28	54.24	54.59
2024/12/25	62.19	63.04	59.25	59.80
2024/12/24	59.08	65.07	56.92	62.19
2024/12/23	54.50	59.65	52.37	59.07
2024/12/22	51.31	55.94	49.51	54.50
2024/12/21	54.47	58.86	50.66	51.29
2024/12/20	52.49	56.02	44.23	54.47
2024/12/19	56.77	60.13	50.53	52.34
2024/12/18	63.51	63.90	55.99	56.77
2024/12/17	63.64	68.12	62.22	63.51
2024/12/16	66.22	67.36	61.74	63.64
2024/12/15	64.68	66.66	62.43	66.22
2024/12/14	67.14	67.17	62.51	64.68
2024/12/13	65.37	69.84	63.48	67.14
2024/12/12	68.77	72.85	64.12	65.24
2024/12/11	64.26	70.85	60.76	68.77
2024/12/10	62.97	65.75	56.26	64.26
2024/12/09	74.44	74.44	53.03	63.02
2024/12/08	76.34	78.32	72.65	74.44
2024/12/07	74.91	79.55	69.94	76.34
2024/12/06	67.63	77.32	64.83	74.91
2024/12/05	72.00	74.22	66.64	67.63
2024/12/04	75.71	80.91	70.14	72.00
2024/12/03	75.38	91.83	75.38	75.71
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

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