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
2025/12/28	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
2025/10/03	33.00	33.95	32.42	32.96
2025/10/02	32.45	33.44	32.19	33.00
2025/10/01	30.76	32.55	30.28	32.46
2025/09/30	30.80	31.08	29.77	30.75
2025/09/29	31.02	31.29	30.22	30.80
2025/09/28	30.69	31.20	29.79	31.04
2025/09/27	31.22	31.24	30.47	30.69
2025/09/26	30.43	31.57	29.89	31.23
2025/09/25	31.56	31.78	30.00	30.43
2025/09/24	31.13	32.45	30.64	31.56
2025/09/23	31.53	32.18	30.91	31.13
2025/09/22	34.18	34.40	30.41	31.53
2025/09/21	34.81	35.19	33.99	34.18
2025/09/20	34.63	35.28	34.40	34.81
2025/09/19	36.41	36.87	34.40	34.63
2025/09/18	35.79	36.99	35.40	36.41
2025/09/17	34.75	36.26	33.88	35.79
2025/09/16	34.21	35.10	33.69	34.75
2025/09/15	35.29	35.85	33.48	34.22
2025/09/14	37.35	37.38	35.11	35.32
2025/09/13	36.52	38.40	36.45	37.35
2025/09/12	35.90	36.82	35.54	36.70
2025/09/11	35.30	36.05	34.98	35.90
2025/09/10	34.22	35.73	34.12	35.29
2025/09/09	34.72	35.71	33.99	34.22
2025/09/08	34.14	35.30	33.97	34.70
2025/09/07	33.51	34.47	33.50	34.14
2025/09/06	33.79	33.88	33.12	33.50
2025/09/05	33.73	34.76	33.29	33.79
2025/09/04	34.42	34.59	33.30	33.70
2025/09/03	34.56	35.03	34.21	34.41
2025/09/02	33.46	34.76	33.27	34.56
2025/09/01	33.98	34.92	32.64	33.46
2025/08/31	34.30	35.27	33.93	33.97
2025/08/30	34.82	34.92	33.86	34.30
2025/08/29	37.10	37.27	34.05	34.81
2025/08/28	36.42	37.63	36.18	37.10
2025/08/27	37.45	37.88	36.23	36.42
2025/08/26	36.35	38.13	35.73	37.45
2025/08/25	39.99	40.39	35.77	36.35
2025/08/24	38.68	41.39	37.09	39.99
2025/08/23	39.16	39.19	37.65	38.68
2025/08/22	36.76	39.56	35.57	38.99
2025/08/21	37.78	38.13	36.49	36.76
2025/08/20	35.06	38.29	34.82	37.80
2025/08/19	37.71	38.16	34.96	35.06
2025/08/18	38.99	39.25	36.55	37.69
2025/08/17	38.45	40.48	38.04	38.98
2025/08/16	37.41	38.76	37.05	38.45
2025/08/15	37.49	39.22	36.14	37.41
2025/08/14	41.21	42.48	36.54	37.49
2025/08/13	39.95	41.52	39.49	41.21
2025/08/12	37.48	40.89	37.08	39.95
2025/08/11	39.27	41.20	37.01	37.48
2025/08/10	39.79	40.75	38.24	39.27
2025/08/09	39.29	40.87	39.11	39.79
2025/08/08	38.66	39.73	37.75	39.29
2025/08/07	35.74	38.83	35.55	38.83
2025/08/06	35.05	36.28	33.96	35.74
2025/08/05	36.36	36.60	34.34	35.06
2025/08/04	35.91	37.06	35.48	36.36
2025/08/03	33.57	36.05	32.92	35.91
2025/08/02	34.80	35.41	32.94	33.57
2025/08/01	36.72	37.15	33.84	34.79
2025/07/31	37.82	39.99	36.65	36.71
2025/07/30	38.56	38.89	36.24	37.82
2025/07/29	39.31	40.53	37.79	38.56
2025/07/28	42.17	42.53	39.06	39.31
2025/07/27	40.42	42.86	40.22	42.16
2025/07/26	39.26	41.39	38.94	40.42
2025/07/25	38.27	39.99	36.96	39.26
2025/07/24	39.15	40.17	36.40	38.27
2025/07/23	43.51	43.52	37.72	39.15
2025/07/22	43.86	44.27	41.07	43.51
2025/07/21	43.25	45.81	42.41	43.86
2025/07/20	43.38	45.63	42.47	43.25
2025/07/19	43.58	44.09	41.93	43.38
2025/07/18	47.24	49.85	42.88	43.58
2025/07/17	42.03	48.81	41.10	47.26
2025/07/16	42.06	43.81	40.83	42.03
2025/07/15	41.27	43.60	39.66	42.06
2025/07/14	38.72	45.61	38.52	41.27
2025/07/13	32.14	39.53	31.94	38.72
2025/07/12	31.96	33.41	31.19	32.14
2025/07/11	30.74	34.67	30.61	31.96
2025/07/10	27.92	30.95	27.62	30.74
2025/07/09	26.23	28.24	26.17	27.92
2025/07/08	25.60	26.50	25.17	26.23
2025/07/07	25.58	25.85	25.22	25.60
2025/07/06	25.21	25.84	24.99	25.57
2025/07/05	25.03	25.40	24.81	25.21
2025/07/04	26.28	26.46	24.71	25.03
2025/07/03	25.87	27.18	25.86	26.28
2025/07/02	24.44	26.36	24.43	25.87

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