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
2024/04/19	50.532	52.471	46.032	51.286
2024/04/18	48.947	50.890	47.972	50.547
2024/04/17	49.985	50.575	46.625	49.036
2024/04/16	49.162	51.054	47.193	49.985
2024/04/15	51.728	54.347	47.773	49.149
2024/04/14	47.970	52.494	45.005	51.836
2024/04/13	55.622	55.622	40.248	47.970
2024/04/12	68.202	69.576	50.156	55.622
2024/04/11	67.802	71.177	67.401	68.209
2024/04/10	68.746	69.659	64.161	67.763
2024/04/09	72.221	72.707	68.087	68.746
2024/04/08	67.834	72.419	66.350	72.221
2024/04/07	67.017	68.396	66.876	67.806
2024/04/06	65.048	67.638	64.867	67.026
2024/04/05	66.621	66.627	62.427	65.001
2024/04/04	66.077	68.426	64.364	66.620
2024/04/03	66.020	68.917	63.668	66.077
2024/04/02	71.494	71.513	64.372	66.029
2024/04/01	76.242	76.604	68.951	71.501
2024/03/31	74.418	76.497	73.973	76.247
2024/03/30	75.170	76.374	73.817	74.451
2024/03/29	75.590	76.232	73.640	75.170
2024/03/28	74.760	77.558	73.688	75.590
2024/03/27	79.041	80.310	73.349	74.759
2024/03/26	78.171	81.997	77.234	79.054
2024/03/25	75.929	79.464	74.999	78.206
2024/03/24	73.362	76.266	72.406	75.961
2024/03/23	73.697	76.703	72.694	73.461
2024/03/22	76.604	79.966	70.996	73.697
2024/03/21	77.511	78.570	74.192	76.604
2024/03/20	69.118	78.833	66.168	77.518
2024/03/19	74.664	75.558	65.940	69.212
2024/03/18	80.400	81.251	72.561	74.664
2024/03/17	76.323	81.657	73.595	80.432
2024/03/16	84.789	87.063	74.751	76.577
2024/03/15	90.894	91.863	77.407	84.727
2024/03/14	93.970	95.659	85.485	90.894
2024/03/13	95.962	100.812	93.032	93.970
2024/03/12	96.824	98.437	88.772	96.016
2024/03/11	94.577	98.831	87.165	96.824
2024/03/10	92.874	101.110	91.210	94.577
2024/03/09	86.349	95.197	85.716	92.874
2024/03/08	83.655	90.887	76.900	86.305
2024/03/07	80.419	88.400	76.503	83.655
2024/03/06	75.950	82.087	71.693	80.419
2024/03/05	85.579	86.255	65.680	75.917
2024/03/04	77.517	90.181	75.316	85.590
2024/03/03	78.645	83.193	67.879	77.514
2024/03/02	69.666	79.429	68.212	78.648
2024/03/01	63.775	71.514	63.617	69.666
2024/02/29	61.611	69.881	61.054	63.775
2024/02/28	63.467	65.416	58.104	61.616
2024/02/27	55.035	64.815	54.506	63.467
2024/02/26	53.665	56.536	53.195	55.035
2024/02/25	52.706	53.920	51.790	53.666
2024/02/24	50.898	54.609	50.037	52.706
2024/02/23	49.546	51.310	48.776	50.898
2024/02/22	49.355	50.752	47.830	49.565
2024/02/21	51.421	51.683	47.240	49.359
2024/02/20	54.098	54.309	49.630	51.421
2024/02/19	49.467	54.867	49.337	54.098
2024/02/18	48.768	50.093	48.198	49.462
2024/02/17	49.834	50.112	46.882	48.789
2024/02/16	49.058	50.826	48.345	49.834
2024/02/15	49.237	49.666	48.510	49.071
2024/02/14	46.513	49.685	46.292	49.237
2024/02/13	46.624	47.127	44.919	46.506
2024/02/12	44.141	46.947	43.683	46.626
2024/02/11	44.308	45.437	43.991	44.109
2024/02/10	44.133	44.643	43.540	44.309
2024/02/09	42.827	44.341	42.827	44.133
2024/02/08	42.149	43.482	41.958	42.824
2024/02/07	41.285	42.375	41.165	42.129
2024/02/06	41.246	41.535	40.628	41.298
2024/02/05	40.874	41.660	40.276	41.247
2024/02/04	41.875	41.883	40.798	40.890
2024/02/03	42.405	42.662	41.646	41.875
2024/02/02	41.583	42.765	41.426	42.427
2024/02/01	40.997	41.749	40.161	41.577
2024/01/31	42.292	43.171	40.676	40.993
2024/01/30	43.388	44.092	41.986	42.285
2024/01/29	42.353	43.613	42.104	43.364
2024/01/28	43.279	43.865	41.858	42.353
2024/01/27	42.316	43.735	42.036	43.341
2024/01/26	40.161	42.366	37.317	42.316
2024/01/25	40.336	40.576	39.513	40.166
2024/01/24	39.736	40.988	39.163	40.336
2024/01/23	40.421	41.280	37.646	39.736
2024/01/22	43.098	43.396	40.141	40.399
2024/01/21	44.505	45.031	43.032	43.097
2024/01/20	42.886	44.524	42.531	44.524
2024/01/19	43.168	43.440	40.220	42.948
2024/01/18	45.481	45.916	42.383	43.168
2024/01/17	45.947	46.227	44.848	45.477
2024/01/16	44.361	46.373	44.149	45.948
2024/01/15	43.682	45.428	43.595	44.289
2024/01/14	46.262	46.334	43.635	43.693
2024/01/13	45.659	46.800	44.022	46.262
2024/01/12	48.118	49.067	43.887	45.666
2024/01/11	46.120	49.176	45.896	48.055
2024/01/10	42.671	47.260	42.053	46.120
2024/01/09	45.714	45.809	40.959	42.643
2024/01/08	42.008	46.035	38.400	45.713
2024/01/07	44.169	45.861	41.496	42.011
2024/01/06	46.367	46.379	42.906	44.170
2024/01/05	49.207	49.476	44.649	46.360
2024/01/04	47.575	49.655	46.865	49.215
2024/01/03	53.746	56.302	42.538	47.578
2024/01/02	54.435	55.942	52.634	53.728
2024/01/01	53.660	54.790	51.697	54.440
2023/12/31	51.813	55.227	51.258	53.657
2023/12/30	52.709	52.977	50.862	51.813
2023/12/29	54.722	56.527	51.606	52.694
2023/12/28	57.867	58.921	54.257	54.783
2023/12/27	58.156	61.296	54.257	57.871
2023/12/26	56.112	60.617	54.618	58.156
2023/12/25	54.477	57.752	53.908	56.112
2023/12/24	54.050	56.160	52.446	54.470
2023/12/23	52.277	54.745	50.616	54.050
2023/12/22	50.958	52.506	49.944	52.277
2023/12/21	49.909	51.703	48.410	50.958
2023/12/20	46.346	50.400	45.808	49.906
2023/12/19	46.750	48.524	45.883	46.346
2023/12/18	46.371	47.046	42.839	46.750
2023/12/17	48.605	48.740	46.309	46.430
2023/12/16	47.796	49.460	47.247	48.613
2023/12/15	50.340	50.412	47.662	47.796
2023/12/14	48.181	50.431	47.816	50.340
2023/12/13	48.118	48.635	44.943	48.179
2023/12/12	46.530	48.244	46.022	48.118
2023/12/11	51.164	51.499	45.005	46.532
2023/12/10	51.076	54.109	50.205	51.137
2023/12/09	50.783	53.491	50.728	51.076
2023/12/08	48.637	51.056	47.548	50.783
2023/12/07	48.024	49.240	45.677	48.643
2023/12/06	48.371	49.932	46.086	48.024
2023/12/05	45.435	48.953	44.832	48.438
2023/12/04	42.801	46.152	42.769	45.435
2023/12/03	43.358	44.178	42.457	42.817
2023/12/02	43.161	44.286	42.924	43.358
2023/12/01	41.212	43.358	40.813	43.228
2023/11/30	41.839	42.170	40.849	41.212
2023/11/29	43.258	43.442	41.439	41.894
2023/11/28	43.451	43.774	41.206	43.243
2023/11/27	45.551	46.287	41.852	43.463
2023/11/26	43.318	46.389	42.661	45.551
2023/11/25	40.882	43.505	40.622	43.318
2023/11/24	40.021	41.717	39.779	40.882
2023/11/23	40.060	40.482	39.374	40.015
2023/11/22	37.085	40.467	36.981	40.060
2023/11/21	41.596	42.388	36.718	37.110
2023/11/20	41.987	42.710	40.805	41.596
2023/11/19	40.731	42.144	39.874	41.988
2023/11/18	40.987	41.044	38.121	40.731
2023/11/17	42.206	43.987	39.351	40.983
2023/11/16	43.093	44.966	41.193	42.260
2023/11/15	40.728	43.174	40.594	43.105
2023/11/14	42.211	42.904	38.143	40.728
2023/11/13	46.523	48.220	42.159	42.215
2023/11/12	46.298	47.841	44.457	46.518
2023/11/11	45.038	47.320	43.040	46.300
2023/11/10	44.191	45.858	42.323	45.038
2023/11/09	46.118	48.243	38.409	44.203
2023/11/08	48.489	49.022	44.701	46.154
2023/11/07	46.438	50.019	45.703	48.489
2023/11/06	44.192	46.826	43.389	46.418
2023/11/05	43.454	45.390	43.083	44.192
2023/11/04	42.233	43.643	41.535	43.454
2023/11/03	41.433	42.811	39.573	42.225
2023/11/02	40.192	42.211	39.884	41.467
2023/11/01	38.182	40.576	37.250	40.192
2023/10/31	40.032	40.910	36.759	38.184
2023/10/30	41.058	44.191	39.245	40.032
2023/10/29	40.640	42.176	39.702	41.058
2023/10/28	37.921	41.479	37.704	40.645
2023/10/27	39.652	39.949	37.293	37.936
2023/10/26	37.956	42.903	37.437	39.652
2023/10/25	35.542	39.099	34.965	37.970
2023/10/24	34.322	36.125	33.871	35.542
2023/10/23	33.000	34.360	32.647	34.316

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