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
2025/05/18	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
2025/04/26	12.947	13.623	12.671	12.938
2025/04/25	13.052	13.250	12.651	12.947
2025/04/24	12.499	13.226	12.027	13.048
2025/04/23	12.680	13.189	12.209	12.495
2025/04/22	12.846	13.824	11.819	12.673
2025/04/21	12.563	16.642	12.005	12.846
2025/04/20	9.452	14.499	9.094	12.563
2025/04/19	8.912	9.481	8.897	9.458
2025/04/18	8.595	8.954	8.573	8.913
2025/04/17	8.478	8.785	8.344	8.595
2025/04/16	8.758	8.777	8.312	8.484
2025/04/15	8.976	9.142	8.633	8.765
2025/04/14	9.023	9.408	8.914	8.976
2025/04/13	9.796	9.918	8.957	9.143
2025/04/12	9.341	9.967	9.276	9.796
2025/04/11	9.282	9.683	9.179	9.344
2025/04/10	10.115	10.118	9.062	9.290
2025/04/09	9.124	10.248	8.794	10.113
2025/04/08	9.818	10.027	9.018	9.126
2025/04/07	9.348	10.235	8.556	9.841
2025/04/06	10.559	10.677	9.052	9.349
2025/04/05	10.712	10.886	10.422	10.556
2025/04/04	10.837	10.973	10.163	10.712
2025/04/03	10.876	11.250	10.279	10.837
2025/04/02	12.136	12.148	10.629	10.876
2025/04/01	12.023	12.399	11.938	12.132
2025/03/31	12.337	12.404	11.786	12.023
2025/03/30	12.271	12.780	12.138	12.337
2025/03/29	13.168	13.201	12.014	12.276
2025/03/28	14.359	14.533	12.810	13.171
2025/03/27	14.541	14.894	13.978	14.359
2025/03/26	14.967	15.301	14.362	14.541
2025/03/25	14.532	15.009	14.329	14.967
2025/03/24	13.667	14.766	13.471	14.523
2025/03/23	13.529	13.867	13.319	13.659
2025/03/22	13.314	13.857	13.300	13.529
2025/03/21	13.282	13.581	13.015	13.314
2025/03/20	14.073	14.158	13.235	13.282
2025/03/19	13.747	14.139	13.543	14.081
2025/03/18	13.709	13.760	13.057	13.748
2025/03/17	12.934	13.861	12.838	13.721
2025/03/16	13.713	13.713	12.710	12.927
2025/03/15	13.508	13.840	13.355	13.706
2025/03/14	13.117	13.834	13.069	13.513
2025/03/13	13.565	13.710	12.780	13.111
2025/03/12	13.418	13.942	12.859	13.565
2025/03/11	12.499	13.622	11.473	13.413
2025/03/10	13.023	13.996	12.147	12.499
2025/03/09	14.693	14.868	12.827	13.130
2025/03/08	14.922	15.067	14.618	14.698
2025/03/07	14.977	15.785	14.178	15.056
2025/03/06	15.559	15.959	14.694	14.980
2025/03/05	15.066	15.730	14.863	15.559
2025/03/04	15.378	15.442	13.822	15.066
2025/03/03	18.257	18.355	15.024	15.380
2025/03/02	16.614	18.351	16.288	18.227
2025/03/01	17.022	17.204	16.151	16.626
2025/02/28	17.055	17.272	15.585	17.034
2025/02/27	16.535	17.586	16.439	17.053
2025/02/26	16.395	17.218	15.922	16.534
2025/02/25	15.666	16.723	15.008	16.390
2025/02/24	18.016	18.048	15.373	15.641
2025/02/23	18.484	18.637	17.693	18.016
2025/02/22	17.724	18.638	17.542	18.481
2025/02/21	18.562	19.598	17.475	17.727
2025/02/20	18.163	19.073	18.104	18.561
2025/02/19	17.451	18.306	17.352	18.163
2025/02/18	18.322	18.466	16.775	17.451
2025/02/17	18.459	18.982	17.933	18.322
2025/02/16	18.915	19.352	18.335	18.468
2025/02/15	19.491	19.573	18.720	19.073
2025/02/14	19.115	20.048	18.845	19.495
2025/02/13	20.234	20.297	18.695	19.115
2025/02/12	18.479	20.296	18.045	20.247
2025/02/11	18.386	19.937	18.230	18.473
2025/02/10	17.772	18.603	17.049	18.387
2025/02/09	18.009	18.554	16.857	17.772
2025/02/08	17.602	18.194	16.735	17.999
2025/02/07	17.129	18.827	16.976	17.600
2025/02/06	18.480	18.829	16.935	17.129
2025/02/05	18.145	20.211	17.607	18.468
2025/02/04	19.561	19.775	17.235	18.151
2025/02/03	18.873	19.678	13.892	19.551
2025/02/02	22.058	22.731	17.655	18.873
2025/02/01	23.909	24.298	21.979	22.063
2025/01/31	23.449	24.826	22.952	23.909
2025/01/30	22.421	24.444	22.140	23.449
2025/01/29	21.656	23.318	21.490	22.411
2025/01/28	23.791	24.356	21.420	21.670
2025/01/27	24.507	24.508	21.701	23.791
2025/01/26	25.366	26.191	24.480	24.507
2025/01/25	25.227	25.907	24.784	25.366
2025/01/24	26.332	26.838	25.119	25.376
2025/01/23	26.172	26.717	25.241	26.325
2025/01/22	26.798	27.511	26.156	26.172
2025/01/21	26.099	27.355	24.724	26.798
2025/01/20	26.799	28.968	25.119	26.050
2025/01/19	30.565	31.401	26.300	26.799
2025/01/18	33.835	34.182	29.867	30.565
2025/01/17	31.580	34.198	31.423	33.846
2025/01/16	33.303	33.346	31.342	31.576
2025/01/15	31.627	33.394	30.317	33.279
2025/01/14	29.936	31.972	29.749	31.627
2025/01/13	31.366	32.427	27.777	29.962
2025/01/12	32.285	32.429	30.995	31.365
2025/01/11	32.072	33.000	31.309	32.285
2025/01/10	31.666	33.168	30.934	32.072
2025/01/09	33.174	33.704	30.924	31.657
2025/01/08	34.758	35.279	31.093	33.168
2025/01/07	39.369	39.608	34.698	34.758
2025/01/06	38.516	40.120	37.640	39.369
2025/01/05	38.137	38.897	37.062	38.495
2025/01/04	38.445	39.207	37.620	38.138
2025/01/03	35.413	38.675	34.848	38.429
2025/01/02	34.268	36.132	34.155	35.424
2025/01/01	32.848	34.343	32.133	34.269
2024/12/31	33.944	34.538	32.457	32.853
2024/12/30	34.460	35.755	32.657	33.944
2024/12/29	36.426	36.949	34.058	34.438
2024/12/28	34.725	36.693	34.451	36.426
2024/12/27	34.337	36.945	34.043	34.725
2024/12/26	37.319	37.680	33.816	34.327
2024/12/25	38.614	38.969	36.870	37.319
2024/12/24	37.151	39.359	35.742	38.620
2024/12/23	33.596	38.107	32.659	37.151
2024/12/22	34.246	35.156	32.593	33.596
2024/12/21	35.907	38.676	33.521	34.246
2024/12/20	34.787	36.276	29.201	36.055
2024/12/19	38.044	39.337	33.371	34.787
2024/12/18	42.124	42.615	37.382	37.999
2024/12/17	44.986	45.408	41.397	42.124
2024/12/16	46.656	47.809	43.391	44.987
2024/12/15	46.293	47.466	44.170	46.644
2024/12/14	49.851	50.299	44.959	46.293
2024/12/13	49.808	51.179	47.478	49.848
2024/12/12	45.848	53.941	45.041	49.808
2024/12/11	41.816	47.105	39.826	45.847
2024/12/10	43.357	44.401	37.458	41.816
2024/12/09	54.577	54.577	37.518	43.389
2024/12/08	54.742	55.330	53.254	54.601
2024/12/07	56.633	57.264	53.975	54.731
2024/12/06	56.526	57.957	53.341	56.633
2024/12/05	56.559	59.340	53.352	56.526
2024/12/04	52.582	58.659	51.443	56.600
2024/12/03	49.826	52.928	46.413	52.570
2024/12/02	48.632	50.241	45.040	49.826
2024/12/01	49.337	50.146	46.450	48.808
2024/11/30	45.353	53.399	44.163	49.316
2024/11/29	44.675	45.766	41.967	45.352
2024/11/28	43.378	46.104	41.530	44.676
2024/11/27	41.169	44.002	39.831	43.364
2024/11/26	42.428	44.657	39.226	41.169
2024/11/25	46.721	47.024	40.925	42.428
2024/11/24	37.111	48.465	36.674	46.707
2024/11/23	32.517	37.584	31.989	37.111
2024/11/22	30.846	32.517	29.608	32.504
2024/11/21	29.649	31.471	28.519	30.856
2024/11/20	30.923	31.438	28.714	29.638

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