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
2024/04/19	8,326	8,681	7,641	8,488
2024/04/18	8,024	8,407	7,833	8,337
2024/04/17	8,351	8,351	7,739	8,034
2024/04/16	8,217	8,415	7,866	8,351
2024/04/15	8,473	8,702	7,959	8,205
2024/04/14	7,936	8,583	7,504	8,480
2024/04/13	9,177	9,177	6,686	7,947
2024/04/12	10,742	11,034	8,499	9,177
2024/04/11	10,894	11,036	10,660	10,742
2024/04/10	11,100	11,153	10,386	10,894
2024/04/09	11,540	11,598	11,023	11,100
2024/04/08	11,123	11,559	10,955	11,529
2024/04/07	10,988	11,262	10,968	11,118
2024/04/06	10,819	11,104	10,767	10,982
2024/04/05	10,948	10,966	10,450	10,809
2024/04/04	10,578	11,240	10,348	10,948
2024/04/03	10,771	10,977	10,411	10,578
2024/04/02	11,476	11,518	10,396	10,762
2024/04/01	12,030	12,218	11,188	11,476
2024/03/31	11,632	12,042	11,590	12,024
2024/03/30	12,114	12,125	11,542	11,633
2024/03/29	11,977	12,346	11,754	12,125
2024/03/28	11,740	12,056	11,542	11,977
2024/03/27	11,989	12,169	11,382	11,739
2024/03/26	11,657	12,179	11,620	11,980
2024/03/25	11,027	11,782	10,969	11,657
2024/03/24	10,694	11,099	10,658	11,024
2024/03/23	10,676	10,918	10,560	10,694
2024/03/22	11,287	11,414	10,285	10,676
2024/03/21	11,194	11,487	10,888	11,297
2024/03/20	10,021	11,329	9,612	11,194
2024/03/19	11,164	11,214	9,820	10,031
2024/03/18	11,820	12,013	11,010	11,164
2024/03/17	11,317	12,007	10,837	11,825
2024/03/16	12,259	12,477	11,048	11,319
2024/03/15	13,288	13,396	11,278	12,259
2024/03/14	13,463	13,484	12,403	13,297
2024/03/13	12,946	14,357	12,832	13,462
2024/03/12	13,598	13,796	12,267	12,953
2024/03/11	12,918	13,601	12,122	13,601
2024/03/10	13,452	13,606	12,553	12,918
2024/03/09	12,696	13,754	12,673	13,452
2024/03/08	13,266	13,447	12,310	12,696
2024/03/07	13,347	13,456	12,764	13,256
2024/03/06	12,377	13,436	11,792	13,350
2024/03/05	13,422	14,265	10,431	12,371
2024/03/04	13,409	14,417	12,972	13,424
2024/03/03	13,830	13,901	12,326	13,409
2024/03/02	14,271	14,521	13,421	13,830
2024/03/01	13,590	14,362	13,534	14,263
2024/02/29	14,121	15,479	13,248	13,590
2024/02/28	12,616	14,367	11,471	14,154
2024/02/27	11,270	12,747	11,209	12,616
2024/02/26	10,414	11,728	10,383	11,278
2024/02/25	10,158	10,787	10,006	10,414
2024/02/24	9,935	11,050	9,766	10,159
2024/02/23	8,928	11,447	8,714	9,935
2024/02/22	8,624	9,121	8,477	8,929
2024/02/21	8,936	9,040	8,296	8,624
2024/02/20	9,247	9,295	8,538	8,936
2024/02/19	9,080	9,392	8,974	9,246
2024/02/18	8,771	9,131	8,670	9,078
2024/02/17	8,837	8,875	8,388	8,771
2024/02/16	8,731	9,034	8,542	8,837
2024/02/15	8,710	8,806	8,601	8,730
2024/02/14	8,569	8,841	8,485	8,710
2024/02/13	8,483	8,680	8,367	8,569
2024/02/12	8,187	8,491	8,017	8,484
2024/02/11	8,165	8,382	8,151	8,187
2024/02/10	8,187	8,398	8,044	8,162
2024/02/09	8,059	8,237	7,985	8,187
2024/02/08	7,859	8,089	7,854	8,058
2024/02/07	7,756	7,929	7,685	7,856
2024/02/06	7,766	7,913	7,715	7,752
2024/02/05	7,928	7,952	7,710	7,766
2024/02/04	8,133	8,187	7,873	7,928
2024/02/03	8,088	8,325	8,077	8,133
2024/02/02	7,837	8,109	7,799	8,088
2024/02/01	8,011	8,059	7,712	7,836
2024/01/31	8,148	8,267	7,793	8,011
2024/01/30	8,193	8,376	8,077	8,148
2024/01/29	8,059	8,250	7,877	8,198
2024/01/28	8,219	8,410	7,982	8,059
2024/01/27	8,104	8,337	8,061	8,219
2024/01/26	7,932	8,113	7,188	8,104
2024/01/25	7,824	7,936	7,657	7,935
2024/01/24	7,710	7,973	7,583	7,830
2024/01/23	7,767	7,910	7,362	7,715
2024/01/22	8,059	8,240	7,706	7,763
2024/01/21	8,407	8,502	8,035	8,059
2024/01/20	8,540	8,861	8,313	8,407
2024/01/19	8,056	8,549	7,937	8,540
2024/01/18	8,228	8,497	7,881	8,057
2024/01/17	8,306	8,347	8,090	8,228
2024/01/16	8,376	8,713	8,125	8,306
2024/01/15	8,373	8,654	8,252	8,370
2024/01/14	8,524	8,976	8,146	8,375
2024/01/13	7,674	8,765	7,430	8,528
2024/01/12	8,098	8,274	7,403	7,669
2024/01/11	7,796	8,313	7,738	8,098
2024/01/10	7,214	7,953	7,165	7,796
2024/01/09	7,293	7,321	6,865	7,221
2024/01/08	6,967	7,331	6,496	7,293
2024/01/07	7,295	7,421	6,882	6,967
2024/01/06	7,543	7,558	7,050	7,294
2024/01/05	7,695	7,816	7,225	7,543
2024/01/04	7,540	7,820	7,485	7,695
2024/01/03	8,368	8,605	6,289	7,539
2024/01/02	8,648	8,760	8,261	8,366
2024/01/01	8,114	8,770	8,028	8,648
2023/12/31	8,231	8,490	7,910	8,114
2023/12/30	8,482	8,621	8,190	8,231
2023/12/29	8,782	9,015	8,256	8,488
2023/12/28	9,027	9,675	8,579	8,782
2023/12/27	8,997	9,266	8,546	9,040
2023/12/26	8,224	9,120	7,977	8,997
2023/12/25	8,110	8,653	7,991	8,237
2023/12/24	7,818	8,427	7,538	8,109
2023/12/23	7,616	7,949	7,403	7,821
2023/12/22	7,397	7,669	7,289	7,613
2023/12/21	7,216	7,410	7,123	7,397
2023/12/20	7,156	7,439	7,128	7,216
2023/12/19	7,213	7,407	7,052	7,156
2023/12/18	7,215	7,327	6,808	7,213
2023/12/17	7,601	7,665	7,172	7,227
2023/12/16	7,199	7,653	7,148	7,601
2023/12/15	7,404	7,883	7,144	7,198
2023/12/14	7,279	7,444	6,943	7,404
2023/12/13	7,408	7,511	7,071	7,279
2023/12/12	7,396	7,595	7,235	7,408
2023/12/11	8,091	8,174	7,134	7,396
2023/12/10	7,963	8,232	7,772	8,087
2023/12/09	8,037	8,308	7,838	7,956
2023/12/08	7,627	8,039	7,508	8,037
2023/12/07	7,458	7,642	7,210	7,619
2023/12/06	7,720	7,861	7,375	7,458
2023/12/05	7,533	7,857	7,277	7,718
2023/12/04	7,489	7,786	7,143	7,527
2023/12/03	7,659	7,716	7,432	7,489
2023/12/02	7,563	7,690	7,540	7,659
2023/12/01	7,483	7,654	7,438	7,563
2023/11/30	7,548	7,632	7,454	7,489
2023/11/29	7,538	7,674	7,404	7,548
2023/11/28	7,582	7,680	7,422	7,539
2023/11/27	7,882	7,928	7,393	7,579
2023/11/26	7,979	8,255	7,648	7,882
2023/11/25	7,663	8,173	7,624	7,979
2023/11/24	7,689	7,885	7,580	7,663
2023/11/23	7,531	7,735	7,473	7,679
2023/11/22	7,003	7,648	6,972	7,531
2023/11/21	7,596	7,730	6,928	7,003
2023/11/20	7,842	7,959	7,485	7,596
2023/11/19	7,636	7,882	7,436	7,854
2023/11/18	7,868	7,889	7,279	7,636
2023/11/17	8,118	8,328	7,515	7,868
2023/11/16	8,733	8,874	7,862	8,113
2023/11/15	7,862	8,988	7,851	8,733
2023/11/14	7,789	8,383	7,524	7,856
2023/11/13	8,257	8,552	7,751	7,795
2023/11/12	8,263	8,471	7,894	8,257
2023/11/11	8,352	8,747	7,895	8,263
2023/11/10	8,216	8,383	7,780	8,351
2023/11/09	7,901	8,767	6,805	8,216
2023/11/08	7,702	8,014	7,613	7,901
2023/11/07	7,752	8,187	7,494	7,712
2023/11/06	7,435	7,789	7,289	7,749
2023/11/05	7,244	7,600	7,191	7,435
2023/11/04	7,032	7,363	6,961	7,244
2023/11/03	7,079	7,079	6,753	7,029
2023/11/02	7,270	7,901	6,869	7,079
2023/11/01	6,934	7,307	6,656	7,280
2023/10/31	7,058	7,179	6,685	6,939
2023/10/30	7,048	7,142	6,841	7,053
2023/10/29	6,916	7,144	6,765	7,048
2023/10/28	6,711	6,973	6,708	6,916
2023/10/27	6,876	6,894	6,568	6,711
2023/10/26	6,853	7,200	6,553	6,876
2023/10/25	6,898	6,990	6,601	6,858
2023/10/24	6,831	7,229	6,618	6,905
2023/10/23	6,600	6,946	6,515	6,829

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