コンパウンド/円 (COMP) 時系列データ・価格推移

コンパウンド/円(COMP/JPY)時系列データ

日付	始値	高値	安値	終値
2025/07/03	6,250	6,450	6,186	6,206
2025/07/02	5,967	6,366	5,910	6,264
2025/07/01	6,375	6,403	5,918	5,966
2025/06/30	6,703	6,747	6,365	6,377
2025/06/29	6,624	6,804	6,496	6,718
2025/06/28	6,655	6,672	6,544	6,624
2025/06/27	6,569	6,747	6,495	6,654
2025/06/26	6,597	6,807	6,475	6,567
2025/06/25	6,736	6,959	6,574	6,598
2025/06/24	7,026	7,039	6,684	6,736
2025/06/23	6,609	7,076	6,405	7,026
2025/06/22	6,831	6,907	6,354	6,609
2025/06/21	7,125	7,174	6,635	6,830
2025/06/20	7,486	7,555	7,082	7,125
2025/06/19	7,322	7,525	7,243	7,485
2025/06/18	7,296	7,464	7,026	7,322
2025/06/17	7,859	8,129	7,218	7,296
2025/06/16	7,612	8,214	7,463	7,874
2025/06/15	7,558	7,768	7,336	7,612
2025/06/14	8,079	8,127	7,400	7,558
2025/06/13	7,775	8,204	7,168	8,079
2025/06/12	8,598	8,776	7,789	7,796
2025/06/11	8,775	9,075	8,459	8,614
2025/06/10	7,350	8,989	7,195	8,775
2025/06/09	6,607	7,741	6,490	7,350
2025/06/08	6,603	6,911	6,396	6,623
2025/06/07	6,435	6,740	6,307	6,603
2025/06/06	6,062	7,325	6,045	6,437
2025/06/05	6,406	6,426	5,996	6,062
2025/06/04	6,389	7,365	6,316	6,409
2025/06/03	5,887	6,816	5,886	6,391
2025/06/02	5,861	5,910	5,669	5,887
2025/06/01	5,849	5,933	5,723	5,861
2025/05/31	5,759	5,987	5,627	5,847
2025/05/30	6,187	6,284	5,717	5,758
2025/05/29	6,209	6,395	6,072	6,209
2025/05/28	6,111	6,269	6,013	6,209
2025/05/27	6,015	6,241	5,873	6,118
2025/05/26	6,040	6,148	5,929	6,001
2025/05/25	5,993	6,048	5,782	6,037
2025/05/24	6,002	6,155	5,971	5,993
2025/05/23	6,480	6,613	5,965	5,999
2025/05/22	6,299	6,510	6,249	6,480
2025/05/21	6,187	6,429	6,088	6,302
2025/05/20	6,235	6,391	6,048	6,166
2025/05/19	6,561	6,598	5,960	6,237
2025/05/18	6,266	6,691	6,197	6,561
2025/05/17	6,681	6,715	6,231	6,267
2025/05/16	6,462	6,929	6,408	6,695
2025/05/15	6,747	6,817	6,335	6,460
2025/05/14	7,136	7,232	6,702	6,747
2025/05/13	6,973	7,193	6,603	7,138
2025/05/12	6,977	7,342	6,622	6,966
2025/05/11	7,105	7,222	6,731	6,976
2025/05/10	6,590	7,148	6,522	7,089
2025/05/09	6,389	6,714	6,318	6,590
2025/05/08	5,605	6,397	5,605	6,375
2025/05/07	5,497	5,630	5,418	5,605
2025/05/06	5,619	5,646	5,255	5,494
2025/05/05	5,742	5,868	5,567	5,619
2025/05/04	5,805	5,853	5,720	5,744
2025/05/03	6,056	6,073	5,725	5,805
2025/05/02	5,864	6,082	5,776	6,070
2025/05/01	5,807	5,959	5,788	5,864
2025/04/30	5,821	6,022	5,663	5,806
2025/04/29	6,066	6,141	5,764	5,821
2025/04/28	6,115	6,264	5,932	6,065
2025/04/27	6,347	6,434	6,064	6,116
2025/04/26	6,296	6,501	6,192	6,359
2025/04/25	6,255	6,409	6,158	6,296
2025/04/24	6,169	6,284	5,896	6,255
2025/04/23	6,100	6,257	6,027	6,180
2025/04/22	5,608	6,123	5,466	6,097
2025/04/21	5,701	5,858	5,587	5,608
2025/04/20	5,756	5,784	5,580	5,699
2025/04/19	5,624	5,778	5,603	5,756
2025/04/18	5,569	5,745	5,531	5,624
2025/04/17	5,567	5,692	5,459	5,566
2025/04/16	5,687	5,770	5,529	5,568
2025/04/15	5,765	5,861	5,663	5,687
2025/04/14	5,823	6,036	5,724	5,762
2025/04/13	6,012	6,049	5,759	5,828
2025/04/12	5,796	6,076	5,749	6,012
2025/04/11	5,623	5,949	5,593	5,798
2025/04/10	5,898	5,908	5,386	5,624
2025/04/09	5,374	6,052	5,147	5,898
2025/04/08	5,827	5,970	5,303	5,379
2025/04/07	5,758	6,201	5,231	5,816
2025/04/06	6,544	6,556	5,632	5,746
2025/04/05	6,514	6,896	6,398	6,545
2025/04/04	6,819	6,964	6,312	6,514
2025/04/03	6,574	6,998	6,494	6,831
2025/04/02	6,605	7,419	6,298	6,587
2025/04/01	5,937	11,277	5,880	6,605
2025/03/31	5,848	6,005	5,662	5,939
2025/03/30	5,801	5,924	5,755	5,848
2025/03/29	6,143	6,196	5,748	5,791
2025/03/28	6,718	6,740	5,959	6,156
2025/03/27	6,681	6,860	6,597	6,718
2025/03/26	6,685	6,887	6,546	6,679
2025/03/25	6,721	6,783	6,592	6,686
2025/03/24	6,382	6,745	6,359	6,725
2025/03/23	6,439	6,530	6,298	6,378
2025/03/22	6,205	6,552	6,191	6,442
2025/03/21	6,365	6,475	6,180	6,205
2025/03/20	6,566	6,566	6,267	6,362
2025/03/19	6,465	6,634	6,404	6,559
2025/03/18	6,467	6,572	6,284	6,466
2025/03/17	6,228	6,547	6,225	6,472
2025/03/16	6,275	6,359	6,066	6,217
2025/03/15	6,187	6,467	6,039	6,273
2025/03/14	5,945	6,220	5,919	6,180
2025/03/13	6,222	6,330	5,751	5,945
2025/03/12	6,007	6,311	5,787	6,235
2025/03/11	6,059	6,279	5,517	6,005
2025/03/10	6,392	6,842	6,051	6,070
2025/03/09	7,206	7,267	6,333	6,386
2025/03/08	7,490	7,689	7,128	7,209
2025/03/07	7,250	7,820	6,895	7,483
2025/03/06	7,685	7,931	7,113	7,248
2025/03/05	7,402	7,790	7,330	7,686
2025/03/04	7,006	7,466	6,364	7,404
2025/03/03	8,190	8,202	6,862	7,018
2025/03/02	7,585	8,342	7,324	8,172
2025/03/01	7,647	7,812	7,377	7,568
2025/02/28	7,801	7,811	7,037	7,647
2025/02/27	7,541	7,971	7,459	7,808
2025/02/26	7,626	7,921	7,246	7,541
2025/02/25	7,572	7,731	7,141	7,642
2025/02/24	8,258	8,290	7,354	7,572
2025/02/23	8,404	8,502	8,065	8,259
2025/02/22	7,926	8,563	7,880	8,404
2025/02/21	8,264	8,700	7,715	7,927
2025/02/20	8,291	8,457	7,982	8,261
2025/02/19	8,042	8,383	7,921	8,291
2025/02/18	8,449	8,493	7,839	8,042
2025/02/17	8,385	8,741	8,133	8,463
2025/02/16	8,628	8,776	8,355	8,373
2025/02/15	8,897	8,926	8,581	8,612
2025/02/14	8,594	9,027	8,533	8,914
2025/02/13	8,985	9,055	8,430	8,593
2025/02/12	8,550	9,221	8,353	8,985
2025/02/11	8,289	9,122	8,274	8,550
2025/02/10	7,770	8,336	7,480	8,289
2025/02/09	7,686	7,985	7,365	7,770
2025/02/08	7,760	7,815	7,539	7,697
2025/02/07	7,356	7,956	7,288	7,759
2025/02/06	7,624	7,925	7,270	7,349
2025/02/05	8,241	8,249	7,513	7,624
2025/02/04	8,913	8,964	7,893	8,228
2025/02/03	8,675	9,090	6,574	8,909
2025/02/02	9,958	10,201	8,154	8,675
2025/02/01	10,848	10,955	9,867	9,952
2025/01/31	10,868	11,323	10,652	10,852
2025/01/30	10,694	11,163	10,541	10,867
2025/01/29	10,496	11,140	10,419	10,697
2025/01/28	10,991	11,191	10,335	10,496
2025/01/27	11,298	11,365	10,047	10,985
2025/01/26	11,685	12,156	11,284	11,299
2025/01/25	11,860	11,914	11,414	11,685
2025/01/24	12,077	12,433	11,655	11,873
2025/01/23	11,932	12,374	11,664	12,074
2025/01/22	12,456	12,549	11,852	11,932
2025/01/21	12,763	12,968	12,034	12,456
2025/01/20	12,527	13,731	12,185	12,763
2025/01/19	13,141	13,742	12,203	12,526
2025/01/18	13,989	14,088	12,784	13,141
2025/01/17	12,477	14,407	12,477	13,994
2025/01/16	13,007	13,111	12,402	12,474
2025/01/15	12,101	13,261	11,941	12,999
2025/01/14	11,484	12,146	11,393	12,085
2025/01/13	12,188	12,533	10,899	11,469
2025/01/12	12,570	12,686	12,176	12,191
2025/01/11	12,165	12,931	12,046	12,570
2025/01/10	11,318	12,340	11,278	12,167
2025/01/09	11,490	11,713	10,923	11,313
2025/01/08	11,950	12,100	10,753	11,490
2025/01/07	13,408	13,449	11,901	11,950
2025/01/06	13,365	13,801	13,177	13,408
2025/01/05	13,309	13,389	12,793	13,357

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