ディセントラランド/円 (MANA) 時系列データ・価格推移

ディセントラランド/円(MANA/JPY)時系列データ

日付	始値	高値	安値	終値
2024/12/02	97.47	102.37	89.61	100.51
2024/12/01	97.52	98.75	92.76	97.47
2024/11/30	96.40	100.02	93.12	97.52
2024/11/29	93.85	98.36	91.37	96.41
2024/11/28	92.29	94.56	87.83	93.85
2024/11/27	89.42	94.72	86.17	92.29
2024/11/26	97.08	98.63	86.23	89.53
2024/11/25	112.16	120.24	94.21	97.08
2024/11/24	81.64	119.58	80.02	112.31
2024/11/23	70.25	86.41	69.42	81.64
2024/11/22	63.82	70.70	62.36	70.22
2024/11/21	61.50	64.11	59.68	63.77
2024/11/20	63.28	64.94	59.37	61.49
2024/11/19	64.16	65.12	60.91	63.28
2024/11/18	60.62	66.50	59.64	64.17
2024/11/17	67.08	67.25	59.05	60.62
2024/11/16	53.64	70.36	53.42	67.08
2024/11/15	51.07	54.10	50.29	53.64
2024/11/14	52.25	54.34	49.54	51.07
2024/11/13	55.86	57.18	49.82	52.25
2024/11/12	55.84	61.23	53.46	55.86
2024/11/11	53.42	56.01	52.42	55.84
2024/11/10	49.21	55.05	48.42	53.44
2024/11/09	47.63	49.32	46.92	49.21
2024/11/08	46.23	47.83	45.53	47.63
2024/11/07	46.21	47.50	45.33	46.20
2024/11/06	41.38	46.73	41.33	46.21
2024/11/05	40.15	42.06	40.14	41.40
2024/11/04	41.13	41.58	39.32	40.25
2024/11/03	43.18	43.30	40.02	41.13
2024/11/02	44.11	44.57	42.66	43.18
2024/11/01	43.82	45.07	42.86	44.11
2024/10/31	46.57	46.72	43.26	43.83
2024/10/30	47.59	47.69	45.89	46.57
2024/10/29	45.48	48.11	45.26	47.59
2024/10/28	44.50	46.01	43.27	45.50
2024/10/27	43.73	45.26	43.47	44.48
2024/10/26	43.29	44.18	42.33	43.73
2024/10/25	47.34	47.48	41.84	43.33
2024/10/24	47.46	48.71	46.97	47.34
2024/10/23	49.77	50.08	46.18	47.46
2024/10/22	47.54	50.00	46.90	49.77
2024/10/21	49.30	50.88	47.21	47.55
2024/10/20	48.63	49.87	47.80	49.30
2024/10/19	50.44	52.06	48.10	48.63
2024/10/18	44.03	51.54	43.79	50.44
2024/10/17	45.88	46.56	43.41	44.03
2024/10/16	45.50	46.36	44.43	45.88
2024/10/15	46.35	46.51	43.75	45.50
2024/10/14	44.04	46.51	43.52	46.34
2024/10/13	44.41	44.94	43.25	44.04
2024/10/12	43.81	45.02	43.77	44.41
2024/10/11	41.94	44.12	41.71	43.81
2024/10/10	41.58	42.26	40.38	41.95
2024/10/09	42.31	42.85	40.90	41.58
2024/10/08	43.10	43.66	42.13	42.31
2024/10/07	43.98	45.10	42.87	43.11
2024/10/06	43.83	44.31	43.31	43.98
2024/10/05	43.79	44.88	43.11	43.82
2024/10/04	40.75	44.10	40.46	43.79
2024/10/03	40.17	41.82	39.20	40.75
2024/10/02	40.23	41.84	39.55	40.16
2024/10/01	43.41	45.36	39.12	40.24
2024/09/30	45.93	46.56	42.81	43.41
2024/09/29	46.59	46.67	45.11	45.93
2024/09/28	47.70	48.12	45.77	46.59
2024/09/27	46.86	48.70	46.69	47.70
2024/09/26	44.85	47.24	44.06	46.86
2024/09/25	45.19	45.90	44.55	44.85
2024/09/24	44.26	45.26	43.34	45.17
2024/09/23	44.04	45.17	43.13	44.26
2024/09/22	45.62	45.86	42.90	44.04
2024/09/21	42.70	45.75	42.44	45.62
2024/09/20	41.52	43.28	41.03	42.70
2024/09/19	40.52	42.18	40.52	41.52
2024/09/18	39.24	40.55	37.69	40.52
2024/09/17	37.27	39.50	36.84	39.24
2024/09/16	37.94	37.99	36.70	37.30
2024/09/15	38.78	39.34	37.62	37.87
2024/09/14	39.53	39.64	38.18	38.78
2024/09/13	39.17	39.90	38.52	39.53
2024/09/12	37.98	39.44	37.98	39.17
2024/09/11	38.43	38.48	36.50	38.02
2024/09/10	38.33	38.78	37.70	38.44
2024/09/09	36.81	39.00	36.68	38.33
2024/09/08	36.31	37.30	36.06	36.81
2024/09/07	35.46	37.11	35.30	36.31
2024/09/06	37.06	37.71	34.04	35.46
2024/09/05	37.97	38.39	36.57	37.06
2024/09/04	37.11	38.66	35.26	37.98
2024/09/03	38.94	39.40	37.08	37.11
2024/09/02	37.15	39.37	37.01	38.94
2024/09/01	39.47	39.51	36.96	37.18
2024/08/31	39.83	40.19	38.98	39.47
2024/08/30	39.56	41.09	38.60	39.83
2024/08/29	39.75	41.12	39.04	39.56
2024/08/28	40.20	41.39	38.75	39.75
2024/08/27	41.94	43.20	39.26	40.24
2024/08/26	44.24	44.64	41.75	41.94
2024/08/25	45.73	45.87	43.64	44.25
2024/08/24	44.65	46.49	44.23	45.73
2024/08/23	42.12	45.15	41.82	44.65
2024/08/22	41.30	42.15	40.47	42.12
2024/08/21	39.23	42.26	38.93	41.30
2024/08/20	39.60	40.36	38.60	39.23
2024/08/19	39.24	39.70	38.08	39.63
2024/08/18	39.29	40.57	38.73	39.34
2024/08/17	38.80	39.30	38.08	39.29
2024/08/16	40.09	40.58	38.40	38.80
2024/08/15	40.31	42.29	39.65	40.09
2024/08/14	41.51	41.61	39.53	40.31
2024/08/13	41.17	42.40	39.87	41.51
2024/08/12	38.69	41.55	38.54	41.15
2024/08/11	41.41	41.72	38.56	38.69
2024/08/10	40.87	42.04	40.09	41.41
2024/08/09	41.27	41.28	39.69	40.86
2024/08/08	37.29	41.52	36.31	41.27
2024/08/07	38.43	40.09	36.68	37.29
2024/08/06	37.02	39.15	36.61	38.43
2024/08/05	38.77	39.20	30.88	37.02
2024/08/04	40.78	41.76	37.62	38.77
2024/08/03	41.99	43.68	39.30	40.78
2024/08/02	46.19	46.50	41.45	41.99
2024/08/01	46.72	47.36	43.40	46.18
2024/07/31	50.40	51.41	46.18	46.72
2024/07/30	51.14	53.03	49.57	50.40
2024/07/29	51.79	53.47	50.86	51.14
2024/07/28	53.53	53.77	51.43	51.80
2024/07/27	52.65	54.28	52.47	53.53
2024/07/26	49.33	52.66	49.22	52.65
2024/07/25	50.44	50.57	47.79	49.33
2024/07/24	51.63	52.74	50.05	50.44
2024/07/23	53.92	55.25	50.62	51.62
2024/07/22	57.09	57.49	53.64	53.92
2024/07/21	56.13	57.49	53.77	57.08
2024/07/20	56.28	57.31	55.67	56.13
2024/07/19	53.30	57.05	52.29	56.28
2024/07/18	55.69	57.98	52.26	53.29
2024/07/17	56.93	58.31	55.58	55.72
2024/07/16	57.13	58.51	55.23	56.93
2024/07/15	54.25	57.33	53.54	57.13
2024/07/14	52.88	54.30	51.81	54.25
2024/07/13	51.36	53.11	50.96	52.88
2024/07/12	49.55	51.55	49.32	51.38
2024/07/11	50.45	52.22	49.35	49.52
2024/07/10	50.07	51.58	49.46	50.47
2024/07/09	48.86	50.38	48.56	50.07
2024/07/08	47.42	50.79	45.27	48.95
2024/07/07	50.63	50.80	47.02	47.42
2024/07/06	46.93	51.37	46.62	50.66
2024/07/05	47.02	47.90	41.18	46.91
2024/07/04	52.29	52.51	46.71	46.99
2024/07/03	55.61	55.86	52.11	52.29
2024/07/02	55.10	56.66	54.85	55.61
2024/07/01	54.45	55.74	53.75	55.10
2024/06/30	53.24	54.72	52.75	54.53
2024/06/29	54.89	55.98	53.17	53.24
2024/06/28	55.42	56.15	54.08	54.89
2024/06/27	53.94	55.66	53.31	55.45
2024/06/26	54.08	54.84	53.38	54.03
2024/06/25	53.24	54.97	53.07	54.18
2024/06/24	52.05	53.30	49.28	53.25
2024/06/23	52.76	53.61	51.30	52.05
2024/06/22	53.22	53.50	52.36	52.76
2024/06/21	53.30	54.71	52.71	53.21
2024/06/20	52.76	55.08	52.42	53.28
2024/06/19	51.26	53.27	50.70	52.77
2024/06/18	55.22	55.47	48.18	51.26
2024/06/17	60.70	60.94	54.73	55.23
2024/06/16	61.12	61.50	60.15	60.70
2024/06/15	60.46	61.86	60.31	61.12
2024/06/14	62.36	63.48	58.73	60.43
2024/06/13	64.81	65.03	61.82	62.36
2024/06/12	62.01	65.59	60.97	64.92
2024/06/11	65.00	65.29	60.84	62.03
2024/06/10	66.14	66.83	64.61	65.01
2024/06/09	64.74	66.72	64.24	66.17
2024/06/08	68.75	69.14	64.09	64.85
2024/06/07	74.23	75.13	63.50	68.75
2024/06/06	73.58	76.09	72.88	74.21

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