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
2025/10/26	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
2025/07/01	26.56	27.63	24.25	24.44
2025/06/30	26.78	26.97	25.46	26.71
2025/06/29	25.50	27.07	25.32	26.78
2025/06/28	25.29	25.67	25.00	25.50
2025/06/27	24.79	25.41	24.39	25.28
2025/06/26	25.36	26.04	24.45	24.79
2025/06/25	26.45	26.76	25.33	25.36
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

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