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
2024/11/20	30.923	31.438	28.714	29.638
2024/11/19	32.501	33.441	29.925	30.923
2024/11/18	26.833	34.606	26.567	32.520
2024/11/17	28.647	28.647	26.116	26.833
2024/11/16	24.855	29.214	24.675	28.504
2024/11/15	23.966	24.939	23.111	24.839
2024/11/14	24.647	25.833	23.477	23.960
2024/11/13	25.882	26.317	23.345	24.657
2024/11/12	26.760	28.187	24.120	25.885
2024/11/11	25.231	26.959	24.784	26.760
2024/11/10	24.019	26.573	23.666	25.240
2024/11/09	23.173	24.060	22.718	24.017
2024/11/08	22.822	23.450	22.345	23.173
2024/11/07	22.757	23.508	22.347	22.809
2024/11/06	20.112	22.981	20.112	22.762
2024/11/05	19.141	20.522	19.140	20.130
2024/11/04	19.726	20.054	18.803	19.141
2024/11/03	20.741	20.854	19.078	19.726
2024/11/02	21.202	21.537	20.572	20.730
2024/11/01	21.271	21.999	20.746	21.202
2024/10/31	22.621	22.765	20.844	21.278
2024/10/30	23.072	23.179	22.190	22.621
2024/10/29	22.475	23.270	22.448	23.079
2024/10/28	22.354	22.680	21.414	22.487
2024/10/27	21.866	22.576	21.448	22.344
2024/10/26	21.647	22.534	21.093	21.867
2024/10/25	24.032	24.350	20.821	21.672
2024/10/24	23.427	24.617	22.943	24.032
2024/10/23	24.579	24.702	22.666	23.437
2024/10/22	24.278	25.177	23.799	24.577
2024/10/21	25.214	25.586	24.098	24.285
2024/10/20	23.446	25.222	23.138	25.217
2024/10/19	23.068	23.987	22.746	23.446
2024/10/18	22.168	23.107	21.823	23.066
2024/10/17	22.683	22.845	21.598	22.169
2024/10/16	23.300	23.365	22.358	22.687
2024/10/15	23.717	23.967	22.434	23.300
2024/10/14	22.536	23.851	22.132	23.714
2024/10/13	22.525	22.858	21.774	22.536
2024/10/12	22.557	23.016	22.423	22.520
2024/10/11	21.368	22.657	21.362	22.555
2024/10/10	21.199	21.717	20.419	21.381
2024/10/09	21.939	22.259	20.868	21.198
2024/10/08	22.248	22.714	21.696	21.947
2024/10/07	22.270	22.831	21.896	22.248
2024/10/06	22.005	22.380	21.623	22.167
2024/10/05	22.081	22.373	21.677	22.003
2024/10/04	20.730	22.386	20.559	22.081
2024/10/03	20.929	21.441	19.877	20.730
2024/10/02	21.125	22.437	20.314	20.927
2024/10/01	23.800	25.073	20.663	21.217
2024/09/30	25.404	26.048	23.613	23.800
2024/09/29	24.091	25.841	23.492	25.404
2024/09/28	24.929	25.364	23.676	24.091
2024/09/27	23.949	25.359	23.892	24.929
2024/09/26	22.882	24.054	22.480	23.949
2024/09/25	22.916	23.622	22.714	22.882
2024/09/24	22.222	23.031	21.714	22.911
2024/09/23	21.606	22.468	21.115	22.222
2024/09/22	22.354	22.472	20.898	21.606
2024/09/21	21.850	22.410	21.338	22.354
2024/09/20	21.157	22.379	20.873	21.844
2024/09/19	20.744	21.640	20.744	21.153
2024/09/18	19.705	20.759	18.898	20.744
2024/09/17	18.883	19.987	18.675	19.706
2024/09/16	19.346	19.492	18.686	18.957
2024/09/15	20.660	20.921	19.141	19.353
2024/09/14	21.088	21.210	20.497	20.658
2024/09/13	20.452	21.358	19.947	21.088
2024/09/12	20.312	20.842	20.071	20.439
2024/09/11	20.941	20.993	19.352	20.322
2024/09/10	21.212	21.473	20.588	20.959
2024/09/09	19.676	21.456	19.539	21.214
2024/09/08	18.929	19.870	18.843	19.663
2024/09/07	18.809	19.115	18.505	18.929
2024/09/06	19.218	19.898	18.087	18.806
2024/09/05	19.904	20.118	18.990	19.218
2024/09/04	19.449	20.248	18.574	19.980
2024/09/03	20.257	20.857	19.418	19.436
2024/09/02	19.330	20.375	19.246	20.247
2024/09/01	20.211	20.413	19.122	19.334
2024/08/31	21.042	21.205	20.106	20.298
2024/08/30	20.903	21.212	19.773	21.042
2024/08/29	20.430	21.627	20.258	20.894
2024/08/28	20.617	21.508	19.868	20.430
2024/08/27	22.109	22.746	20.010	20.637
2024/08/26	23.136	23.456	21.972	22.109
2024/08/25	23.747	23.770	22.692	23.144
2024/08/24	23.251	24.332	22.863	23.747
2024/08/23	21.766	23.452	21.709	23.275
2024/08/22	21.138	22.205	20.973	21.766
2024/08/21	20.560	21.394	19.929	21.134
2024/08/20	20.366	21.356	20.243	20.558
2024/08/19	20.440	20.637	19.840	20.366
2024/08/18	19.775	21.141	19.446	20.451
2024/08/17	19.486	19.781	19.038	19.781
2024/08/16	19.529	19.985	18.915	19.486
2024/08/15	20.024	20.555	19.194	19.519
2024/08/14	20.754	21.287	19.857	20.030
2024/08/13	20.367	21.019	20.012	20.768
2024/08/12	19.347	20.804	19.179	20.361
2024/08/11	20.655	20.967	19.174	19.346
2024/08/10	20.473	20.893	20.181	20.661
2024/08/09	21.006	21.072	19.910	20.473
2024/08/08	18.315	21.095	18.038	21.001
2024/08/07	19.581	20.558	17.923	18.292
2024/08/06	19.893	20.845	19.168	19.581
2024/08/05	21.080	21.333	16.743	19.893
2024/08/04	22.397	22.903	20.354	21.080
2024/08/03	23.608	24.227	22.131	22.397
2024/08/02	25.780	26.030	23.200	23.608
2024/08/01	26.073	26.581	24.152	25.872
2024/07/31	27.606	28.078	25.945	26.085
2024/07/30	28.404	29.318	27.293	27.627
2024/07/29	28.424	30.030	28.320	28.400
2024/07/28	28.908	29.118	28.052	28.432
2024/07/27	29.043	29.579	28.085	28.904
2024/07/26	27.756	29.244	27.569	29.043
2024/07/25	27.989	28.055	26.305	27.739
2024/07/24	28.384	29.604	27.703	27.989
2024/07/23	30.463	31.226	28.128	28.385
2024/07/22	32.187	32.344	30.350	30.470
2024/07/21	31.718	32.189	29.998	32.187
2024/07/20	31.963	32.325	31.457	31.704
2024/07/19	30.325	32.208	29.666	31.963
2024/07/18	30.838	31.673	29.471	30.320
2024/07/17	30.059	31.861	30.027	30.854
2024/07/16	29.482	30.497	28.405	30.060
2024/07/15	27.943	29.606	27.883	29.487
2024/07/14	26.488	28.269	26.436	27.943
2024/07/13	26.000	26.866	25.686	26.488
2024/07/12	25.728	26.136	25.181	26.011
2024/07/11	26.812	27.726	25.627	25.715
2024/07/10	26.818	27.568	26.428	26.823
2024/07/09	26.211	27.346	25.958	26.811
2024/07/08	25.599	27.232	24.280	26.215
2024/07/07	27.521	27.561	25.435	25.592
2024/07/06	26.385	27.814	25.628	27.538
2024/07/05	25.723	26.598	21.850	26.382
2024/07/04	29.991	30.081	25.520	25.708
2024/07/03	30.903	31.156	29.443	30.001
2024/07/02	31.407	32.200	30.840	30.915
2024/07/01	31.216	32.052	31.120	31.412
2024/06/30	30.060	31.273	29.834	31.204
2024/06/29	30.657	31.528	29.934	30.058
2024/06/28	31.429	31.942	30.581	30.657
2024/06/27	32.111	32.755	31.184	31.446
2024/06/26	32.626	33.197	31.833	32.107
2024/06/25	32.020	33.180	31.775	32.628
2024/06/24	30.178	32.103	28.784	32.022
2024/06/23	30.544	31.252	29.270	30.177
2024/06/22	30.863	31.105	30.370	30.544
2024/06/21	30.469	31.895	30.152	30.858
2024/06/20	30.135	31.913	29.981	30.469
2024/06/19	29.660	31.017	29.336	30.149
2024/06/18	32.127	32.344	27.366	29.643
2024/06/17	34.610	34.762	31.151	32.127
2024/06/16	33.791	34.838	33.352	34.610
2024/06/15	33.506	34.680	33.330	33.791
2024/06/14	35.441	36.333	32.276	33.491
2024/06/13	37.665	37.677	35.002	35.441
2024/06/12	36.951	38.474	36.169	37.665
2024/06/11	39.290	39.764	35.995	36.951
2024/06/10	40.451	40.470	38.633	39.290
2024/06/09	39.565	40.751	39.169	40.469
2024/06/08	41.861	42.547	39.240	39.566
2024/06/07	46.580	46.981	37.087	41.860
2024/06/06	47.281	47.576	45.732	46.602
2024/06/05	45.604	47.773	45.599	47.280
2024/06/04	46.597	47.631	45.174	45.603
2024/06/03	46.899	49.140	46.354	46.597
2024/06/02	49.164	49.620	45.941	46.904
2024/06/01	49.915	50.342	48.589	49.164
2024/05/31	55.636	55.877	48.579	50.022
2024/05/30	56.252	58.432	55.204	55.636
2024/05/29	57.340	58.518	56.105	56.252
2024/05/28	60.261	62.404	56.467	57.340
2024/05/27	53.417	60.944	53.155	60.261
2024/05/26	55.141	55.654	53.113	53.405
2024/05/25	54.789	55.902	54.108	55.139

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