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
2026/10/15	4.685	4.686	4.300	4.480
2026/10/14	4.654	4.831	4.558	4.685
2026/10/13	4.703	4.845	4.587	4.655
2026/10/12	4.999	5.037	4.674	4.703
2026/10/11	4.980	5.054	4.844	4.999
2026/10/10	4.893	5.253	4.893	4.980
2026/10/09	4.852	5.049	4.517	4.893
2026/10/08	4.814	5.035	4.700	4.852
2026/10/07	5.201	5.299	4.608	4.814
2026/10/06	5.268	5.299	5.150	5.201
2026/10/05	5.220	5.357	5.220	5.269
2026/10/04	5.330	5.520	5.051	5.239
2026/10/03	5.234	5.780	5.051	5.330
2026/10/02	4.652	6.300	4.588	5.235
2026/10/01	4.562	4.719	4.521	4.652
2026/09/30	4.561	4.736	4.522	4.562
2026/09/29	4.543	4.750	4.475	4.561
2026/09/28	4.765	4.765	4.500	4.543
2026/09/27	4.815	4.956	4.757	4.765
2026/09/26	4.631	5.088	4.573	4.815
2026/09/25	4.375	4.698	4.331	4.631
2026/09/24	4.326	4.449	4.000	4.375
2026/09/23	4.503	4.633	4.325	4.326
2026/09/22	4.370	4.551	4.233	4.503
2026/09/21	4.104	4.485	4.104	4.370
2026/09/20	4.158	4.295	4.068	4.104
2026/09/19	4.252	4.280	4.002	4.158
2026/09/18	3.959	4.299	3.810	4.252
2026/09/17	3.763	3.981	3.719	3.959
2026/09/16	3.759	3.838	3.701	3.763
2026/09/15	3.931	3.995	3.700	3.759
2026/09/14	4.677	4.677	3.400	3.931
2026/09/13	4.582	4.750	4.542	4.677
2026/09/12	4.650	4.666	4.522	4.582
2026/09/11	4.581	4.732	4.519	4.650
2026/09/10	4.732	4.755	4.580	4.581
2026/09/09	4.703	4.830	4.681	4.732
2026/09/08	4.842	4.955	4.701	4.703
2026/09/07	4.842	5.250	4.800	4.842
2026/09/06	5.012	5.059	4.757	4.842
2026/09/05	5.094	5.115	4.631	5.012
2026/09/04	4.572	5.346	4.510	5.094
2026/09/03	4.484	4.572	4.428	4.572
2026/09/02	4.425	4.571	4.425	4.484
2026/09/01	4.569	4.609	4.416	4.425
2026/08/31	4.467	4.577	4.463	4.569
2026/08/30	4.820	4.862	4.467	4.467
2026/08/29	4.732	4.841	4.640	4.820
2026/08/28	4.786	4.901	4.700	4.732
2026/08/27	4.630	4.901	4.606	4.786
2026/08/26	4.677	4.730	4.601	4.630
2026/08/25	5.012	5.040	4.472	4.677
2026/08/24	5.188	5.298	4.800	5.012
2026/08/23	4.850	5.420	4.808	5.188
2026/08/22	5.200	5.371	4.828	4.850
2026/08/21	4.794	5.448	4.794	5.200
2026/08/20	4.640	4.959	4.431	4.794
2026/08/19	4.400	4.700	4.362	4.640
2026/08/18	4.486	4.511	4.356	4.400
2026/08/17	4.486	4.500	4.351	4.486
2026/08/16	4.486	4.552	4.331	4.486
2026/08/15	4.443	4.515	4.355	4.486
2026/08/14	4.542	4.661	4.300	4.443
2026/08/13	4.501	4.690	4.430	4.542
2026/08/12	4.534	4.696	4.501	4.501
2026/08/11	4.699	4.727	4.534	4.534
2026/08/10	4.700	4.710	4.608	4.699
2026/08/09	4.611	4.700	4.601	4.700
2026/08/08	4.729	4.729	4.539	4.611
2026/08/07	4.599	4.729	4.555	4.729
2026/08/06	4.257	4.876	4.257	4.599
2026/08/05	4.998	4.998	4.312	4.686
2026/08/04	4.989	5.091	4.880	4.998
2026/08/03	4.864	5.000	4.801	4.989
2026/08/02	4.922	5.049	4.850	4.864
2026/08/01	5.050	5.168	4.750	4.922
2026/07/31	5.215	5.363	5.015	5.050
2025/12/11	5.168	5.168	4.746	4.903
2025/12/10	5.522	5.526	5.163	5.173
2025/12/09	5.091	5.944	5.056	5.532
2025/12/08	4.914	5.153	4.760	5.090
2025/12/07	4.996	5.033	4.786	4.915
2025/12/06	4.862	5.036	4.858	4.998
2025/12/05	4.863	5.002	4.668	4.866
2025/12/04	4.879	4.951	4.799	4.865
2025/12/03	4.830	4.976	4.736	4.879
2025/12/01	4.795	4.795	4.322	4.568
2025/11/30	4.973	5.030	4.805	4.805
2025/11/29	5.121	5.132	4.940	4.971
2025/11/28	5.289	5.310	5.082	5.122
2025/11/27	5.239	5.318	5.092	5.287
2025/11/26	5.188	5.251	5.006	5.239
2025/11/25	5.239	5.269	5.109	5.189
2025/11/23	5.039	5.244	5.037	5.175
2025/11/22	5.060	5.199	4.965	5.039
2025/11/21	5.317	5.502	4.866	5.057
2025/11/20	5.609	5.947	5.162	5.320
2025/11/19	5.643	5.647	5.287	5.609
2025/11/18	5.586	5.697	5.411	5.643
2025/11/17	5.687	5.860	5.512	5.582
2025/11/16	5.915	5.979	5.471	5.687
2025/11/15	5.860	6.129	5.768	5.915
2025/11/14	6.017	6.190	5.683	5.861
2025/11/13	6.299	6.563	5.767	6.020
2025/11/12	6.360	6.854	6.097	6.299
2025/11/11	6.870	6.973	6.323	6.361
2025/11/10	6.935	7.213	6.780	6.870
2025/11/09	7.077	7.136	6.545	6.935
2025/11/08	7.133	7.453	6.860	7.077
2025/11/07	6.050	7.507	5.933	7.133
2025/11/06	5.932	6.088	5.537	6.050
2025/11/05	5.774	6.098	5.457	5.932
2025/11/04	5.920	6.127	5.360	5.774
2025/11/03	7.168	7.177	5.537	5.920
2025/11/02	6.620	7.178	6.598	7.168
2025/11/01	6.421	6.645	6.245	6.621
2025/10/31	6.175	6.483	6.175	6.421
2025/10/30	6.566	6.670	5.912	6.177
2025/10/29	6.518	6.808	6.371	6.566
2025/10/28	6.627	6.818	6.327	6.524
2025/10/27	6.833	6.947	6.613	6.627
2025/10/26	6.663	6.971	6.642	6.833
2025/10/25	6.793	6.840	6.623	6.663
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

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