クレイトン/円 (KLAY) 時系列データ・価格推移

クレイトン/円(KLAY/JPY)時系列データ

日付	始値	高値	安値	終値
2024/04/23	32.339	33.121	31.910	32.631
2024/04/22	30.846	32.455	30.648	32.339
2024/04/21	30.947	31.485	30.265	30.838
2024/04/20	28.855	31.139	28.510	30.971
2024/04/19	28.704	29.773	26.461	28.855
2024/04/18	27.317	28.997	26.533	28.717
2024/04/17	28.166	28.487	26.377	27.316
2024/04/16	28.079	28.530	26.502	28.166
2024/04/15	29.356	30.403	27.215	28.055
2024/04/14	26.885	29.490	25.642	29.346
2024/04/13	31.074	31.592	23.482	26.856
2024/04/12	36.947	37.306	27.098	31.074
2024/04/11	37.140	38.072	36.662	36.959
2024/04/10	36.896	37.302	35.265	37.140
2024/04/09	38.394	38.567	36.225	36.896
2024/04/08	37.709	38.803	37.007	38.399
2024/04/07	37.391	38.057	37.359	37.709
2024/04/06	36.950	37.733	36.817	37.371
2024/04/05	38.188	38.328	35.792	36.950
2024/04/04	36.286	40.930	35.449	38.084
2024/04/03	36.700	38.265	35.426	36.297
2024/04/02	38.712	38.825	35.400	36.700
2024/04/01	40.173	40.341	37.806	38.712
2024/03/31	39.688	40.344	39.500	40.174
2024/03/30	40.562	40.906	39.439	39.707
2024/03/29	40.636	41.630	39.531	40.558
2024/03/28	40.328	40.977	39.483	40.636
2024/03/27	42.650	42.989	39.472	40.328
2024/03/26	41.956	43.317	41.165	42.657
2024/03/25	40.107	42.699	39.878	41.957
2024/03/24	38.719	40.318	38.353	40.107
2024/03/23	38.109	39.650	37.524	38.720
2024/03/22	37.954	39.623	36.707	38.113
2024/03/21	38.479	38.862	36.899	37.947
2024/03/20	34.960	38.886	33.745	38.452
2024/03/19	37.281	37.728	33.936	34.996
2024/03/18	39.843	40.523	36.381	37.265
2024/03/17	38.016	40.437	35.884	39.859
2024/03/16	42.692	43.746	37.182	38.023
2024/03/15	45.180	45.986	39.966	42.692
2024/03/14	46.606	46.804	41.718	45.074
2024/03/13	43.023	46.741	42.854	46.592
2024/03/12	42.857	44.710	39.567	43.014
2024/03/11	41.504	43.188	38.610	42.857
2024/03/10	41.849	42.725	39.991	41.504
2024/03/09	42.521	43.006	41.553	41.849
2024/03/08	43.758	44.407	40.700	42.499
2024/03/07	41.988	44.166	40.643	43.758
2024/03/06	39.830	42.139	38.016	41.998
2024/03/05	46.176	46.478	34.124	39.848
2024/03/04	47.856	48.091	44.531	46.079
2024/03/03	46.350	48.668	42.505	47.856
2024/03/02	41.724	46.444	40.916	46.351
2024/03/01	36.889	41.734	36.889	41.702
2024/02/29	36.175	39.165	35.601	36.889
2024/02/28	34.950	38.352	33.574	36.210
2024/02/27	34.858	37.210	34.028	34.961
2024/02/26	34.313	35.254	33.191	34.850
2024/02/25	35.000	35.385	33.847	34.221
2024/02/24	33.141	35.327	33.041	35.008
2024/02/23	32.928	33.469	32.321	33.141
2024/02/22	33.540	33.910	32.860	32.928
2024/02/21	34.725	34.812	32.142	33.530
2024/02/20	35.650	36.521	32.964	34.725
2024/02/19	33.813	35.717	33.743	35.650
2024/02/18	33.703	34.412	33.239	33.809
2024/02/17	34.060	34.200	32.484	33.717
2024/02/16	34.349	35.035	32.800	34.060
2024/02/15	36.362	36.988	33.572	34.343
2024/02/14	34.170	38.155	33.895	36.362
2024/02/13	34.261	34.971	33.381	34.174
2024/02/12	32.980	34.388	32.457	34.262
2024/02/11	32.147	33.568	32.101	32.980
2024/02/10	31.694	32.808	31.360	32.147
2024/02/09	30.397	31.813	30.397	31.624
2024/02/08	29.956	30.980	29.797	30.396
2024/02/07	28.743	30.135	28.586	29.952
2024/02/06	28.789	29.261	28.438	28.743
2024/02/05	28.346	29.096	28.023	28.785
2024/02/04	28.809	28.855	28.161	28.358
2024/02/03	29.289	29.566	28.754	28.809
2024/02/02	28.521	29.474	28.382	29.277
2024/02/01	28.392	28.566	27.673	28.521
2024/01/31	29.801	29.960	27.977	28.397
2024/01/30	30.627	30.860	29.630	29.801
2024/01/29	29.771	30.802	29.662	30.610
2024/01/28	30.807	31.099	29.423	29.771
2024/01/27	29.986	31.206	29.452	30.807
2024/01/26	28.585	31.012	27.380	30.052
2024/01/25	28.549	29.837	27.783	28.584
2024/01/24	28.290	28.716	27.495	28.549
2024/01/23	29.376	29.989	26.383	28.286
2024/01/22	29.676	30.502	28.283	29.418
2024/01/21	29.567	30.595	29.379	29.684
2024/01/20	30.051	32.263	29.179	29.580
2024/01/19	31.133	31.455	28.489	30.051
2024/01/18	33.051	33.335	30.170	31.132
2024/01/17	33.237	34.803	32.281	33.066
2024/01/16	28.160	38.390	28.047	33.233
2024/01/15	27.021	28.349	26.944	28.175
2024/01/14	27.956	28.310	26.940	27.021
2024/01/13	27.159	28.690	26.358	27.956
2024/01/12	29.240	29.622	26.060	27.163
2024/01/11	28.842	30.282	28.024	29.240
2024/01/10	25.754	29.685	25.296	28.848
2024/01/09	27.212	27.436	24.497	25.759
2024/01/08	24.542	27.427	22.203	27.221
2024/01/07	26.928	27.364	24.392	24.544
2024/01/06	28.868	28.939	26.566	26.922
2024/01/05	30.743	30.863	27.794	28.868
2024/01/04	29.153	30.993	29.062	30.743
2024/01/03	32.537	33.130	22.427	29.153
2024/01/02	33.733	34.280	32.311	32.518
2024/01/01	32.220	34.093	31.844	33.733
2023/12/31	33.053	33.289	30.302	32.218
2023/12/30	33.297	33.424	32.503	33.053
2023/12/29	33.830	34.236	32.643	33.299
2023/12/28	35.172	35.952	33.238	33.824
2023/12/27	34.188	35.283	33.000	35.175
2023/12/26	34.636	36.278	32.775	34.188
2023/12/25	33.987	34.714	33.728	34.636
2023/12/24	34.537	35.253	33.756	33.982
2023/12/23	34.914	35.001	33.597	34.550
2023/12/22	35.053	35.482	33.997	34.837
2023/12/21	33.802	35.119	33.442	35.053
2023/12/20	33.631	34.668	33.452	33.794
2023/12/19	34.454	35.089	33.191	33.617
2023/12/18	35.086	35.517	31.883	34.454
2023/12/17	36.318	36.459	34.800	35.103
2023/12/16	33.816	39.457	33.484	36.318
2023/12/15	36.197	36.222	33.731	33.816
2023/12/14	36.886	37.047	35.236	36.194
2023/12/13	36.828	36.910	34.934	36.825
2023/12/12	36.015	37.160	35.462	36.828
2023/12/11	36.736	36.787	33.435	36.020
2023/12/10	35.468	36.723	35.349	36.653
2023/12/09	37.143	38.856	35.260	35.468
2023/12/08	32.571	37.184	32.571	37.143
2023/12/07	31.522	33.023	31.071	32.575
2023/12/06	30.906	32.216	30.471	31.457
2023/12/05	30.207	30.943	29.547	30.831
2023/12/04	28.924	30.428	28.731	30.207
2023/12/03	28.365	29.355	28.282	28.924
2023/12/02	27.978	28.497	27.816	28.375
2023/12/01	27.698	28.306	27.557	27.982
2023/11/30	28.394	28.620	27.392	27.698
2023/11/29	29.674	29.763	28.325	28.450
2023/11/28	30.159	30.398	28.729	29.618
2023/11/27	31.078	31.330	29.301	30.158
2023/11/26	32.856	33.139	30.208	31.087
2023/11/25	30.267	34.232	30.071	32.856
2023/11/24	32.430	33.136	30.029	30.267
2023/11/23	30.940	34.313	30.884	32.425
2023/11/22	25.944	31.412	25.868	30.996
2023/11/21	26.304	27.466	25.568	25.961
2023/11/20	25.562	27.284	25.334	26.304
2023/11/19	25.546	25.650	24.744	25.573
2023/11/18	24.801	25.894	23.915	25.546
2023/11/17	25.947	26.382	23.695	24.801
2023/11/16	26.188	27.230	25.098	25.948
2023/11/15	24.169	26.307	23.992	26.251
2023/11/14	24.598	25.181	22.843	24.169
2023/11/13	25.256	29.565	24.598	24.598
2023/11/12	22.702	25.561	21.814	25.256
2023/11/11	22.293	22.886	21.665	22.765
2023/11/10	21.679	22.475	21.329	22.357
2023/11/09	21.930	22.763	19.122	21.687
2023/11/08	21.344	22.048	20.980	21.930
2023/11/07	21.875	21.875	20.631	21.344
2023/11/06	20.996	21.875	20.996	21.875
2023/11/05	20.705	21.355	20.682	20.998
2023/11/04	20.336	20.828	20.233	20.705
2023/11/03	20.137	20.343	19.499	20.328
2023/11/02	20.229	20.943	19.799	20.118
2023/11/01	20.086	20.390	19.495	20.214
2023/10/31	20.196	20.508	19.749	20.087
2023/10/30	19.908	20.239	19.565	20.196
2023/10/29	19.630	19.990	19.378	19.908
2023/10/28	19.450	19.921	19.444	19.630
2023/10/27	19.792	19.931	19.207	19.450

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