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
2025/08/20	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
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

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