エンジンコイン/円 (ENJ) 時系列データ・価格推移

エンジンコイン/円(ENJ/JPY)時系列データ

日付	始値	高値	安値	終値
2025/10/24	6.729	6.845	6.544	6.793
2025/10/23	6.384	6.800	6.384	6.731
2025/10/22	6.584	6.804	6.176	6.384
2025/10/21	6.849	7.231	6.510	6.591
2025/10/20	6.905	7.083	6.804	6.849
2025/10/19	6.801	7.101	6.570	6.905
2025/10/18	6.758	6.955	6.591	6.798
2025/10/17	6.842	6.905	6.119	6.763
2025/10/16	7.207	7.470	6.642	6.842
2025/10/15	7.736	7.742	7.026	7.207
2025/10/14	8.087	8.119	7.128	7.736
2025/10/13	7.719	8.290	7.505	8.086
2025/10/12	6.600	7.729	6.514	7.719
2025/10/11	6.185	7.036	5.915	6.602
2025/10/10	9.321	9.682	1.817	6.186
2025/10/09	9.418	9.420	8.890	9.321
2025/10/08	9.054	9.473	9.051	9.412
2025/10/07	9.377	9.602	8.975	9.056
2025/10/06	9.237	9.619	9.033	9.380
2025/10/05	9.215	9.568	9.015	9.236
2025/10/04	9.367	9.550	8.980	9.212
2025/10/03	9.580	9.685	9.227	9.366
2025/10/02	9.420	9.661	9.271	9.580
2025/10/01	9.121	9.423	8.929	9.423
2025/09/30	9.189	9.190	8.700	9.122
2025/09/29	9.220	9.220	8.836	9.185
2025/09/28	9.025	9.241	8.675	9.225
2025/09/27	9.039	9.179	8.848	9.027
2025/09/26	8.672	9.090	8.645	9.039
2025/09/25	9.115	9.270	8.640	8.672
2025/09/24	9.107	9.503	9.061	9.115
2025/09/23	9.173	9.386	8.922	9.107
2025/09/22	9.913	9.928	8.856	9.176
2025/09/21	10.118	10.302	9.903	9.914
2025/09/20	10.115	10.326	9.928	10.118
2025/09/19	10.576	10.797	9.926	10.111
2025/09/18	10.445	10.654	10.350	10.576
2025/09/17	10.099	10.489	9.823	10.443
2025/09/16	9.873	10.208	9.650	10.099
2025/09/15	10.228	10.342	9.637	9.873
2025/09/14	10.793	10.814	10.048	10.239
2025/09/13	10.631	10.978	10.547	10.793
2025/09/12	10.379	10.668	10.197	10.633
2025/09/11	10.254	10.643	10.053	10.378
2025/09/10	10.199	10.454	9.992	10.254
2025/09/09	9.919	10.445	9.840	10.199
2025/09/08	9.731	10.106	9.679	9.919
2025/09/07	9.597	9.846	9.596	9.731
2025/09/06	9.795	9.858	9.475	9.595
2025/09/05	9.703	10.031	9.580	9.795
2025/09/04	9.929	9.973	9.603	9.700
2025/09/03	9.922	10.155	9.869	9.929
2025/09/02	9.486	10.083	9.472	9.922
2025/09/01	9.891	10.033	9.347	9.484
2025/08/31	9.938	10.305	9.877	9.889
2025/08/30	9.748	10.074	9.492	9.938
2025/08/29	10.267	10.269	9.398	9.740
2025/08/28	9.845	10.270	9.822	10.267
2025/08/27	9.900	10.145	9.725	9.842
2025/08/26	9.617	10.118	9.452	9.900
2025/08/25	10.540	10.726	9.377	9.622
2025/08/24	10.857	11.038	10.280	10.540
2025/08/23	10.992	11.085	10.683	10.857
2025/08/22	10.025	11.017	9.808	10.988
2025/08/21	10.290	10.338	9.978	10.025
2025/08/20	9.684	10.316	9.614	10.293
2025/08/19	9.982	10.186	9.656	9.684
2025/08/18	10.391	10.420	9.814	9.982
2025/08/17	10.218	10.819	10.202	10.399
2025/08/16	9.873	10.404	9.858	10.218
2025/08/15	10.336	10.721	9.656	9.873
2025/08/14	11.438	11.629	10.257	10.336
2025/08/13	11.007	11.646	10.921	11.437
2025/08/12	10.205	11.028	10.017	11.010
2025/08/11	10.918	11.158	10.173	10.205
2025/08/10	11.023	11.237	10.602	10.922
2025/08/09	10.683	11.241	10.667	11.023
2025/08/08	10.529	10.929	10.334	10.683
2025/08/07	10.162	10.550	10.071	10.528
2025/08/06	10.110	10.391	9.866	10.162
2025/08/05	10.485	10.549	9.875	10.113
2025/08/04	10.115	10.561	10.086	10.486
2025/08/03	9.806	10.165	9.594	10.115
2025/08/02	9.871	10.116	9.435	9.802
2025/08/01	10.313	10.513	9.505	9.876
2025/07/31	10.906	11.198	10.296	10.315
2025/07/30	11.042	11.052	10.285	10.908
2025/07/29	11.232	11.714	10.791	11.043
2025/07/28	12.175	12.393	11.189	11.232
2025/07/27	11.672	12.205	11.661	12.174
2025/07/26	11.801	11.877	11.593	11.672
2025/07/25	11.482	11.814	11.028	11.812
2025/07/24	11.831	12.049	10.844	11.308
2025/07/23	13.389	13.391	11.531	11.831
2025/07/22	13.522	13.567	12.711	13.389
2025/07/21	13.428	13.821	13.013	13.533
2025/07/20	12.475	13.621	12.271	13.426
2025/07/19	11.950	12.475	11.739	12.471
2025/07/18	11.860	12.765	11.725	11.950
2025/07/17	11.958	12.227	11.447	11.855
2025/07/16	11.917	12.248	11.558	11.958
2025/07/15	11.336	11.918	10.838	11.908
2025/07/14	11.387	12.080	11.140	11.336
2025/07/13	11.060	11.758	10.892	11.387
2025/07/12	11.062	11.298	10.685	11.060
2025/07/11	10.811	11.651	10.766	11.057
2025/07/10	10.227	11.010	10.014	10.809
2025/07/09	9.597	10.247	9.575	10.234
2025/07/08	9.481	9.760	9.281	9.597
2025/07/07	9.470	9.534	9.299	9.481
2025/07/06	9.239	9.658	9.208	9.473
2025/07/05	9.230	9.412	9.060	9.238
2025/07/04	9.816	9.990	9.166	9.230
2025/07/03	9.664	10.083	9.641	9.816
2025/07/02	8.956	9.914	8.923	9.664
2025/07/01	9.419	9.441	8.909	8.956
2025/06/30	9.867	9.897	9.259	9.419
2025/06/29	9.329	9.871	9.311	9.869
2025/06/28	9.153	9.352	9.009	9.329
2025/06/27	8.988	9.349	8.948	9.145
2025/06/26	9.186	9.412	8.942	8.988
2025/06/25	9.382	9.608	9.170	9.170
2025/06/24	9.532	9.695	9.304	9.380
2025/06/23	8.427	9.566	8.400	9.527
2025/06/22	8.669	8.899	8.047	8.427
2025/06/21	9.228	9.437	8.574	8.669
2025/06/20	9.433	9.766	8.979	9.228
2025/06/19	9.438	9.615	9.248	9.432
2025/06/18	9.596	9.660	9.034	9.438
2025/06/17	9.727	10.003	9.325	9.596
2025/06/16	9.783	10.373	9.702	9.735
2025/06/15	9.730	9.944	9.507	9.783
2025/06/13	10.158	10.159	9.065	9.793
2025/06/12	10.826	11.002	10.163	10.163
2025/06/11	11.807	11.810	10.781	10.826
2025/06/10	11.296	11.810	11.037	11.807
2025/06/09	10.861	11.299	10.362	11.294
2025/06/08	10.855	10.939	10.642	10.856
2025/06/07	10.420	10.888	10.385	10.853
2025/06/06	10.079	10.769	9.894	10.425
2025/06/05	10.478	11.008	9.820	10.079
2025/06/04	10.929	11.138	10.316	10.482
2025/06/03	10.718	11.152	10.651	10.929
2025/06/02	10.656	10.878	10.245	10.718
2025/06/01	10.575	10.832	10.186	10.655
2025/05/31	10.198	10.756	9.851	10.577
2025/05/30	11.858	11.926	10.168	10.196
2025/05/29	12.890	13.296	11.843	11.863
2025/05/28	12.893	13.543	12.261	12.886
2025/05/27	12.354	13.301	11.957	12.893
2025/05/26	12.169	12.954	12.123	12.354
2025/05/25	12.169	12.202	11.426	12.169
2025/05/24	12.101	12.500	11.982	12.173
2025/05/23	13.662	13.975	12.050	12.089
2025/05/22	12.912	13.719	12.744	13.626
2025/05/21	12.653	13.255	12.369	12.923
2025/05/20	12.716	13.007	12.187	12.648
2025/05/19	13.153	13.373	12.031	12.714
2025/05/18	12.501	13.723	12.212	13.161
2025/05/17	12.849	12.861	12.156	12.504
2025/05/16	12.863	13.783	12.782	12.846
2025/05/15	13.828	14.030	12.492	12.855
2025/05/14	14.601	15.147	13.653	13.828
2025/05/13	14.196	14.819	13.071	14.613
2025/05/12	13.827	14.854	13.346	14.349
2025/05/11	14.483	14.810	13.550	13.813
2025/05/10	13.329	14.774	13.171	14.483
2025/05/09	12.055	13.329	12.024	13.329
2025/05/08	10.483	12.182	10.329	12.058
2025/05/07	10.544	10.873	10.133	10.487
2025/05/06	10.502	10.901	9.977	10.545
2025/05/05	10.805	11.057	10.378	10.503
2025/05/04	11.025	11.063	10.549	10.805
2025/05/03	12.112	12.251	11.010	11.025
2025/05/02	12.234	12.496	11.911	12.112
2025/05/01	12.146	12.692	12.007	12.234
2025/04/30	11.695	12.283	11.566	12.145
2025/04/29	12.330	12.566	11.503	11.693
2025/04/28	12.014	12.445	11.609	12.320
2025/04/27	12.938	12.985	11.994	12.014

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