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
2024/10/27	18.190	19.122	18.160	19.015
2024/10/26	17.985	18.249	17.795	18.189
2024/10/25	18.348	18.630	17.850	18.111
2024/10/24	18.429	18.568	18.204	18.446
2024/10/23	18.462	18.633	18.107	18.452
2024/10/22	19.199	19.242	17.913	18.460
2024/10/21	19.429	19.706	18.861	19.204
2024/10/20	19.351	19.441	18.918	19.431
2024/10/19	19.281	19.490	19.141	19.351
2024/10/18	18.621	19.348	18.555	19.273
2024/10/17	19.341	19.448	18.383	18.634
2024/10/16	18.900	20.650	18.680	19.344
2024/10/15	19.468	19.596	18.296	18.886
2024/10/14	19.061	19.677	18.837	19.468
2024/10/13	19.141	19.250	18.785	19.070
2024/10/12	19.202	19.364	19.023	19.139
2024/10/11	18.858	19.297	18.758	19.201
2024/10/10	18.934	19.310	18.422	18.858
2024/10/09	19.183	19.539	18.847	19.025
2024/10/08	19.474	19.655	19.026	19.178
2024/10/07	19.931	20.225	19.445	19.565
2024/10/06	19.416	19.961	19.343	19.926
2024/10/05	19.032	19.947	19.032	19.414
2024/10/04	18.050	19.140	17.962	19.050
2024/10/03	18.346	18.749	17.668	18.044
2024/10/02	18.145	19.028	18.008	18.346
2024/10/01	19.332	19.938	17.761	18.164
2024/09/30	20.444	20.633	19.191	19.334
2024/09/29	20.715	20.755	20.078	20.439
2024/09/28	20.712	21.289	20.234	20.623
2024/09/27	20.163	20.858	19.871	20.712
2024/09/26	19.495	20.309	19.204	20.171
2024/09/25	19.511	19.881	19.430	19.495
2024/09/24	19.480	19.769	19.163	19.532
2024/09/23	19.317	19.893	19.040	19.492
2024/09/22	19.891	19.917	18.943	19.226
2024/09/21	19.665	19.941	19.325	19.891
2024/09/20	19.273	20.075	18.834	19.660
2024/09/19	18.979	19.435	18.953	19.273
2024/09/18	18.678	18.982	17.796	18.979
2024/09/17	17.980	18.897	17.864	18.676
2024/09/16	18.179	18.194	17.658	17.972
2024/09/15	18.882	19.039	18.061	18.186
2024/09/14	19.039	19.185	18.671	18.882
2024/09/13	18.967	19.165	18.608	19.039
2024/09/12	18.592	19.028	18.515	18.958
2024/09/11	18.898	18.940	17.856	18.602
2024/09/10	19.328	19.376	18.791	18.904
2024/09/09	18.327	19.626	18.289	19.330
2024/09/08	17.924	18.529	17.792	18.326
2024/09/07	17.729	18.250	17.654	17.924
2024/09/06	18.330	18.673	17.040	17.727
2024/09/05	18.987	19.048	18.002	18.329
2024/09/04	18.766	19.107	17.832	18.976
2024/09/03	20.251	20.739	18.749	18.766
2024/09/02	19.918	20.380	19.747	20.251
2024/09/01	20.988	21.096	19.541	19.935
2024/08/31	20.868	21.101	20.026	20.983
2024/08/30	22.717	22.930	20.390	20.955
2024/08/29	23.678	25.422	22.261	22.707
2024/08/28	23.537	25.535	23.123	23.678
2024/08/27	24.201	25.951	22.740	23.561
2024/08/26	25.086	25.164	23.737	24.111
2024/08/25	25.695	25.901	25.016	25.088
2024/08/24	25.567	26.113	24.986	25.692
2024/08/23	25.128	25.850	23.721	25.593
2024/08/22	24.341	25.307	24.305	25.128
2024/08/21	23.054	24.336	22.552	24.336
2024/08/20	22.377	23.762	22.284	23.058
2024/08/19	22.086	23.052	21.802	22.464
2024/08/18	22.060	22.459	21.482	22.093
2024/08/17	18.877	22.275	18.790	22.060
2024/08/16	19.099	19.399	18.693	18.876
2024/08/15	18.984	19.587	18.485	19.099
2024/08/14	19.240	19.649	18.805	18.984
2024/08/13	18.969	19.323	18.727	19.240
2024/08/12	18.224	19.432	18.190	18.967
2024/08/11	19.230	19.514	18.217	18.223
2024/08/10	19.139	19.393	18.851	19.230
2024/08/09	19.449	19.461	18.599	19.141
2024/08/08	17.594	19.603	17.254	19.449
2024/08/07	17.701	18.696	17.298	17.538
2024/08/06	17.083	18.083	17.083	17.711
2024/08/05	17.778	17.935	14.143	17.051
2024/08/04	18.720	18.951	17.326	17.771
2024/08/03	18.923	19.335	18.315	18.726
2024/08/02	20.116	20.259	18.704	18.923
2024/08/01	20.451	20.807	19.025	20.128
2024/07/31	21.251	21.581	20.258	20.452
2024/07/30	21.609	22.048	21.013	21.256
2024/07/29	22.002	22.457	21.506	21.624
2024/07/28	22.125	22.275	21.741	22.002
2024/07/27	22.043	22.652	21.730	22.122
2024/07/26	21.281	22.182	21.262	22.035
2024/07/25	21.545	21.562	20.354	21.252
2024/07/24	21.905	22.341	21.441	21.543
2024/07/23	22.396	22.620	21.545	21.904
2024/07/22	24.677	24.962	21.919	22.396
2024/07/21	24.846	24.931	23.770	24.677
2024/07/20	24.942	25.260	24.630	24.843
2024/07/19	24.277	25.130	23.941	24.952
2024/07/18	24.251	24.820	24.031	24.274
2024/07/17	25.015	25.835	24.255	24.264
2024/07/16	24.880	25.299	23.822	25.029
2024/07/15	23.607	25.050	23.460	24.880
2024/07/14	23.400	23.793	23.044	23.598
2024/07/13	22.534	23.683	22.491	23.407
2024/07/12	23.179	23.382	22.165	22.531
2024/07/11	23.703	24.232	23.108	23.171
2024/07/10	23.812	24.323	23.435	23.652
2024/07/09	23.380	23.983	23.246	23.807
2024/07/08	22.186	23.952	21.626	23.393
2024/07/07	24.609	24.727	22.178	22.186
2024/07/06	22.813	25.043	22.659	24.624
2024/07/05	22.496	23.118	19.897	22.822
2024/07/04	24.538	24.741	22.424	22.483
2024/07/03	25.294	25.455	24.320	24.548
2024/07/02	25.516	25.712	25.018	25.292
2024/07/01	25.761	26.176	25.363	25.516
2024/06/30	25.247	25.907	24.916	25.751
2024/06/29	25.692	26.018	25.210	25.245
2024/06/28	25.891	26.387	25.632	25.697
2024/06/27	25.745	26.240	25.242	25.894
2024/06/26	26.199	26.430	25.462	25.745
2024/06/25	24.787	26.255	24.690	26.201
2024/06/24	24.912	25.152	23.679	24.787
2024/06/23	25.505	25.777	24.782	25.014
2024/06/22	25.429	25.724	25.201	25.505
2024/06/21	25.305	25.681	24.890	25.424
2024/06/20	25.288	26.447	25.174	25.308
2024/06/19	25.732	26.496	25.031	25.296
2024/06/18	26.133	26.267	23.878	25.732
2024/06/17	28.404	28.456	25.559	26.143
2024/06/16	28.375	28.539	28.094	28.404
2024/06/15	28.303	28.725	28.072	28.368
2024/06/14	28.605	29.482	27.624	28.291
2024/06/13	30.046	30.168	27.918	28.605
2024/06/12	29.094	30.718	28.506	30.046
2024/06/11	31.082	31.082	28.357	29.101
2024/06/10	31.049	31.651	30.114	31.082
2024/06/09	31.282	31.495	30.753	31.059
2024/06/08	32.024	32.895	31.189	31.282
2024/06/07	32.893	34.847	28.801	32.023
2024/06/06	33.407	33.541	32.709	32.908
2024/06/05	33.684	33.875	33.234	33.407
2024/06/04	34.651	34.811	32.609	33.685
2024/06/03	36.134	40.839	34.626	34.761
2024/06/02	33.594	36.402	33.592	36.137
2024/06/01	32.354	34.470	32.290	33.594
2024/05/31	31.362	33.224	31.204	32.354
2024/05/30	30.741	31.816	30.376	31.362
2024/05/29	30.122	31.533	29.985	30.741
2024/05/28	30.076	30.570	29.218	30.122
2024/05/27	29.234	30.441	29.182	30.076
2024/05/26	29.474	29.582	28.890	29.237
2024/05/25	28.990	29.573	28.929	29.483
2024/05/24	28.967	29.336	28.218	28.990
2024/05/23	29.640	30.002	27.591	28.976
2024/05/22	29.504	29.876	28.972	29.640
2024/05/21	29.205	29.726	28.919	29.490
2024/05/20	27.301	29.300	27.050	29.205
2024/05/19	28.273	28.513	27.163	27.301
2024/05/18	27.987	28.427	27.600	28.261
2024/05/17	26.821	28.105	26.521	27.989
2024/05/16	26.679	27.029	26.242	26.830
2024/05/15	25.313	26.965	25.105	26.695
2024/05/14	25.881	26.118	25.238	25.313
2024/05/13	25.713	26.650	24.939	25.863
2024/05/12	25.831	26.044	25.481	25.714
2024/05/11	26.315	26.529	25.804	25.825
2024/05/10	27.649	28.040	25.875	26.315
2024/05/09	26.931	27.791	26.418	27.645
2024/05/08	26.872	27.746	26.697	26.971
2024/05/07	27.612	28.063	26.861	26.891
2024/05/06	28.146	28.979	27.474	27.611
2024/05/05	27.993	28.622	27.301	28.146
2024/05/04	28.307	28.499	27.875	27.999
2024/05/03	26.720	28.543	26.563	28.301
2024/05/02	27.200	27.386	26.310	26.751
2024/05/01	27.604	27.712	25.597	27.199

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