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
2025/05/31	38.99	39.90	37.76	39.44
2025/05/30	42.28	42.44	38.47	38.99
2025/05/29	44.96	46.06	41.95	42.28
2025/05/28	45.09	45.92	43.32	44.95
2025/05/27	43.94	46.01	42.55	45.15
2025/05/26	44.93	45.66	43.67	43.94
2025/05/25	44.21	45.05	42.55	44.93
2025/05/24	44.57	45.33	43.92	44.21
2025/05/23	49.20	50.40	44.44	44.53
2025/05/22	45.98	49.84	45.98	49.21
2025/05/21	46.60	47.50	43.98	46.02
2025/05/20	47.03	48.00	44.92	46.55
2025/05/19	49.52	49.87	45.18	47.03
2025/05/18	47.59	50.39	46.14	49.55
2025/05/17	48.97	49.14	46.84	47.59
2025/05/16	49.63	51.27	48.63	48.97
2025/05/15	52.58	53.22	48.61	49.63
2025/05/14	55.52	59.52	52.19	52.58
2025/05/13	54.49	55.97	51.23	55.54
2025/05/12	53.36	56.28	51.54	54.49
2025/05/11	55.80	56.43	52.14	53.36
2025/05/10	51.22	55.98	50.71	55.80
2025/05/09	48.38	51.36	48.22	51.22
2025/05/08	42.91	49.11	42.82	48.23
2025/05/07	41.76	43.09	41.34	42.91
2025/05/06	42.82	43.60	39.92	41.76
2025/05/05	42.12	43.60	41.41	42.82
2025/05/04	43.54	44.11	41.71	42.12
2025/05/03	45.91	46.35	42.87	43.54
2025/05/02	45.99	47.01	45.30	45.90
2025/05/01	45.24	46.84	44.63	45.99
2025/04/30	43.82	45.90	43.21	45.24
2025/04/29	45.39	47.25	43.47	43.82
2025/04/28	44.14	46.06	43.10	45.50
2025/04/27	46.85	47.81	43.85	44.14
2025/04/26	47.29	48.87	45.98	46.98
2025/04/25	46.29	48.46	45.54	47.29
2025/04/24	45.02	46.72	42.73	46.27
2025/04/23	44.31	46.07	43.11	45.02
2025/04/22	42.61	44.68	41.18	44.42
2025/04/21	40.46	47.47	40.46	42.61
2025/04/20	40.11	42.07	38.99	40.47
2025/04/19	38.90	40.67	38.88	40.11
2025/04/18	38.01	41.30	37.75	38.90
2025/04/17	37.75	39.30	37.43	38.01
2025/04/16	38.39	39.04	37.16	37.77
2025/04/15	39.54	39.91	38.26	38.42
2025/04/14	38.50	42.93	38.22	39.54
2025/04/13	38.57	39.05	36.91	38.38
2025/04/12	35.94	38.57	35.23	38.57
2025/04/11	34.49	36.74	33.82	35.94
2025/04/10	33.51	34.94	32.55	34.61
2025/04/09	29.94	34.26	28.88	33.50
2025/04/08	31.36	32.29	29.69	29.95
2025/04/07	30.67	32.99	27.63	31.37
2025/04/06	35.97	35.99	30.01	30.68
2025/04/05	35.58	36.22	35.10	35.95
2025/04/04	35.19	35.98	33.56	35.59
2025/04/03	34.83	35.95	33.22	35.06
2025/04/02	38.33	38.64	34.31	34.83
2025/04/01	36.57	38.83	36.27	38.33
2025/03/31	36.89	37.74	35.54	36.57
2025/03/30	36.69	37.60	36.06	36.89
2025/03/29	38.51	38.71	35.76	36.70
2025/03/28	42.68	43.09	37.93	38.51
2025/03/27	42.31	43.42	41.16	42.68
2025/03/26	42.41	43.66	41.92	42.31
2025/03/25	42.14	42.57	41.49	42.41
2025/03/24	39.58	43.64	39.17	42.14
2025/03/23	39.08	39.88	38.56	39.58
2025/03/22	38.94	39.97	38.78	39.08
2025/03/21	39.97	40.78	38.43	38.94
2025/03/20	41.19	41.45	39.62	39.97
2025/03/19	40.25	41.55	40.01	41.19
2025/03/18	41.39	41.40	38.60	40.25
2025/03/17	38.19	41.96	38.06	41.39
2025/03/16	41.24	41.35	37.75	38.19
2025/03/15	40.66	41.38	39.99	41.24
2025/03/14	40.19	41.73	40.05	40.66
2025/03/13	40.20	40.72	38.20	40.19
2025/03/12	38.78	42.30	37.96	40.20
2025/03/11	36.34	39.53	34.08	38.78
2025/03/10	37.99	40.53	36.32	36.34
2025/03/09	40.88	41.27	37.40	38.08
2025/03/08	42.73	44.12	40.64	40.88
2025/03/07	41.72	44.43	39.61	42.73
2025/03/06	43.30	44.59	40.91	41.72
2025/03/05	41.40	44.17	40.78	43.30
2025/03/04	40.84	42.28	38.01	41.40
2025/03/03	48.00	48.74	40.01	40.83
2025/03/02	44.42	48.72	43.15	48.15
2025/03/01	44.59	44.94	42.34	44.29
2025/02/28	44.29	44.88	40.26	44.59
2025/02/27	42.84	45.20	42.42	44.29
2025/02/26	42.71	43.77	40.83	42.84
2025/02/25	42.46	43.67	39.64	42.71
2025/02/24	47.13	47.36	41.42	42.46
2025/02/23	47.65	48.06	46.21	47.13
2025/02/22	46.40	48.31	46.13	47.65
2025/02/21	49.05	52.19	46.09	46.55
2025/02/20	48.19	49.15	47.33	49.05
2025/02/19	47.70	48.96	46.77	48.19
2025/02/18	49.88	50.40	46.24	47.70
2025/02/17	50.13	51.98	48.91	49.88
2025/02/16	50.07	51.93	49.53	50.13
2025/02/15	51.63	52.14	49.38	50.07
2025/02/14	50.38	52.98	50.20	51.63
2025/02/13	52.40	52.71	49.38	50.38
2025/02/12	49.71	53.29	48.02	52.40
2025/02/11	50.56	53.35	48.87	49.71
2025/02/10	48.18	50.64	46.36	50.56
2025/02/09	49.04	50.58	45.82	48.18
2025/02/08	47.67	49.30	46.65	49.04
2025/02/07	46.85	50.81	46.07	47.67
2025/02/06	49.94	51.06	46.32	46.85
2025/02/05	50.64	52.69	49.35	49.97
2025/02/04	54.74	55.49	48.76	50.64
2025/02/03	55.40	55.40	40.39	54.88
2025/02/02	63.99	65.67	52.22	55.40
2025/02/01	69.61	70.59	63.59	63.99
2025/01/31	69.05	72.06	67.66	69.65
2025/01/30	66.46	70.09	65.78	69.05
2025/01/29	64.81	68.98	64.64	66.46
2025/01/28	69.79	70.78	64.29	64.81
2025/01/27	70.90	71.29	64.05	69.76
2025/01/26	73.97	75.38	70.72	70.96
2025/01/25	73.55	74.91	72.44	73.97
2025/01/24	74.93	77.13	72.28	73.51
2025/01/23	74.78	76.48	72.46	74.91
2025/01/22	77.25	77.71	74.26	74.78
2025/01/21	74.79	79.77	71.32	77.25
2025/01/20	72.31	80.59	69.71	74.79
2025/01/19	81.40	84.30	71.18	72.31
2025/01/18	87.68	88.95	79.61	81.40
2025/01/17	80.72	89.16	80.61	87.70
2025/01/16	83.60	83.72	79.36	80.72
2025/01/15	78.53	83.60	76.70	83.60
2025/01/14	74.77	78.94	74.45	78.53
2025/01/13	75.88	78.44	69.37	74.77
2025/01/12	78.62	79.21	74.74	75.88
2025/01/11	79.58	80.33	76.63	78.62
2025/01/10	78.12	80.33	76.95	79.58
2025/01/09	77.51	80.56	75.43	78.12
2025/01/08	81.20	82.45	73.83	77.51
2025/01/07	90.68	91.28	81.00	81.20
2025/01/06	86.00	94.34	85.28	90.84
2025/01/05	86.31	87.05	83.96	85.96
2025/01/04	87.24	89.03	85.12	86.31
2025/01/03	79.83	88.04	78.79	87.20
2025/01/02	78.22	80.51	77.86	79.83
2025/01/01	73.36	79.10	71.90	78.19
2024/12/31	75.03	76.92	71.98	73.36
2024/12/30	76.17	78.89	72.03	75.03
2024/12/29	79.63	82.45	75.21	76.12
2024/12/28	77.80	80.63	76.66	79.63
2024/12/27	77.14	81.81	76.29	77.80
2024/12/26	82.91	83.81	76.35	77.14
2024/12/25	84.67	85.83	82.18	82.91
2024/12/24	79.23	87.39	76.67	84.84
2024/12/23	74.21	81.11	71.94	79.21
2024/12/22	73.36	76.70	71.27	74.21
2024/12/21	79.18	82.95	72.10	73.36
2024/12/20	76.04	80.25	65.16	79.33
2024/12/19	80.28	84.47	72.78	76.04
2024/12/18	88.33	89.38	79.76	80.19
2024/12/17	92.92	94.76	87.01	88.33
2024/12/16	96.84	99.03	90.29	92.92
2024/12/15	93.21	98.47	91.31	96.81
2024/12/14	98.77	99.97	91.47	93.21
2024/12/13	97.75	100.07	94.84	98.92
2024/12/12	99.39	104.82	95.87	97.78
2024/12/11	89.94	101.68	86.00	99.39
2024/12/10	91.28	94.07	80.42	89.93
2024/12/09	110.97	110.97	79.69	91.28
2024/12/08	113.38	116.07	108.52	110.97
2024/12/07	116.11	117.27	110.44	113.38
2024/12/06	111.59	117.47	108.16	116.11
2024/12/05	117.43	119.74	109.05	111.59
2024/12/04	104.73	128.78	102.41	117.28
2024/12/03	100.66	115.81	93.38	104.73

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