メイカー/円 (MKR) 時系列データ・価格推移

メイカー/円(MKR/JPY)時系列データ

日付	始値	高値	安値	終値
2025/04/01	194,176	211,005	192,576	207,229
2025/03/31	192,122	210,651	187,176	194,174
2025/03/30	194,758	198,649	188,813	192,117
2025/03/29	217,315	222,212	194,000	194,758
2025/03/28	218,166	224,091	210,006	217,308
2025/03/27	207,296	224,704	206,789	218,210
2025/03/26	194,022	209,000	193,382	207,295
2025/03/25	191,870	194,745	188,075	194,018
2025/03/24	183,669	193,470	181,683	191,864
2025/03/23	184,447	187,589	182,010	183,660
2025/03/22	183,362	188,850	182,256	184,430
2025/03/21	188,170	191,559	177,479	183,356
2025/03/20	191,082	193,819	183,642	188,176
2025/03/19	191,044	202,243	189,998	191,077
2025/03/18	180,841	191,792	177,633	191,044
2025/03/17	175,272	182,507	174,154	180,841
2025/03/16	180,792	184,107	171,400	175,270
2025/03/15	174,155	182,692	172,991	180,791
2025/03/14	168,313	180,953	167,495	174,150
2025/03/13	167,195	172,131	161,083	168,311
2025/03/12	167,788	170,315	155,019	167,185
2025/03/11	163,507	174,000	154,001	167,783
2025/03/10	175,713	181,421	152,259	163,502
2025/03/09	201,233	205,525	173,208	175,703
2025/03/08	192,025	202,026	187,490	201,232
2025/03/07	189,112	198,001	180,272	192,023
2025/03/06	204,539	213,055	189,002	189,109
2025/03/05	205,286	224,854	199,759	204,537
2025/03/04	216,729	219,070	197,187	205,286
2025/03/03	233,790	235,674	201,000	216,731
2025/03/02	247,776	260,004	230,010	233,625
2025/03/01	238,460	257,341	228,162	247,772
2025/02/28	260,035	265,185	212,100	238,458
2025/02/27	241,517	268,001	239,464	260,033
2025/02/26	245,659	259,398	232,245	241,517
2025/02/25	212,031	251,101	200,000	245,652
2025/02/24	226,242	234,800	206,999	212,031
2025/02/23	225,913	243,896	190,001	226,241
2025/02/22	218,684	235,264	215,544	225,909
2025/02/21	215,394	225,727	203,494	218,573
2025/02/19	169,623	185,470	169,623	177,813
2025/02/18	158,903	172,930	158,588	169,623
2025/02/17	151,009	160,642	148,811	158,902
2025/02/16	152,761	156,153	150,781	151,009
2025/02/15	152,458	154,459	148,807	152,883
2025/02/14	151,397	155,899	150,500	152,458
2025/02/13	156,422	156,640	150,025	151,397
2025/02/12	146,057	159,187	145,514	156,423
2025/02/11	149,069	152,678	144,296	146,057
2025/02/10	137,262	149,370	134,781	149,069
2025/02/09	141,718	141,878	133,002	137,262
2025/02/08	140,883	145,631	138,094	141,718
2025/02/07	136,294	143,343	135,261	140,881
2025/02/06	140,113	143,502	133,513	136,286
2025/02/05	141,124	144,890	138,003	140,114
2025/02/04	154,224	154,643	139,393	141,123
2025/02/03	158,856	158,964	123,574	154,224
2025/02/02	167,953	171,635	152,159	158,854
2025/02/01	179,120	180,746	167,000	167,953
2025/01/31	165,949	185,265	165,511	179,120
2025/01/30	170,917	177,062	165,000	165,948
2025/01/29	175,902	177,980	168,859	170,923
2025/01/28	186,935	189,453	174,099	175,902
2025/01/27	187,001	190,663	174,107	186,935
2025/01/26	192,151	194,783	187,000	187,001
2025/01/25	195,708	197,896	192,150	192,151
2025/01/24	199,152	208,344	192,557	195,708
2025/01/23	195,279	200,073	190,460	199,152
2025/01/22	202,175	203,452	195,001	195,276
2025/01/21	200,768	205,273	196,000	202,174
2025/01/20	199,804	217,136	195,002	200,766
2025/01/19	216,252	220,825	198,000	199,803
2025/01/18	228,900	230,277	212,509	216,252
2025/01/17	220,535	229,804	220,535	228,900
2025/01/16	221,346	223,749	215,520	220,535
2025/01/15	217,967	224,762	215,279	221,346
2025/01/14	211,734	218,964	211,565	217,967
2025/01/13	224,848	228,244	201,170	211,734
2025/01/12	227,274	228,502	222,000	224,848
2025/01/11	233,037	233,419	226,789	227,274
2025/01/10	231,590	235,284	227,536	233,037
2025/01/09	235,061	242,444	227,462	231,589
2025/01/08	237,444	239,101	225,160	235,061
2025/01/07	256,852	258,397	236,548	237,444
2025/01/06	248,484	257,049	247,423	256,852
2025/01/05	252,192	252,192	245,026	248,484
2025/01/04	252,000	257,221	246,474	252,192
2025/01/03	243,516	254,358	241,436	252,291
2025/01/02	238,126	246,864	237,382	243,516
2025/01/01	234,291	238,779	233,225	238,122
2024/12/31	234,537	240,033	228,953	234,291
2024/12/30	237,190	243,568	229,560	234,537
2024/12/29	244,444	244,444	235,159	237,190
2024/12/28	248,585	249,431	240,950	244,444
2024/12/27	241,852	253,918	240,668	248,585
2024/12/26	251,532	252,700	239,640	241,852
2024/12/25	258,001	262,504	250,004	251,526
2024/12/24	255,453	264,091	248,207	258,001
2024/12/23	247,703	258,890	236,824	255,453
2024/12/22	253,446	258,129	243,525	247,703
2024/12/21	265,886	273,001	251,009	253,368
2024/12/20	258,031	271,806	232,691	265,886
2024/12/19	258,226	276,666	250,655	258,028
2024/12/18	272,348	274,464	257,576	258,226
2024/12/17	291,662	295,697	268,009	272,347
2024/12/16	313,852	318,889	289,653	291,661
2024/12/15	297,101	316,849	290,888	313,851
2024/12/14	323,323	328,680	291,423	297,101
2024/12/13	310,341	324,592	304,032	323,321
2024/12/12	285,656	326,734	285,000	310,692
2024/12/11	268,630	289,546	259,095	285,659
2024/12/10	286,459	300,024	260,000	268,630
2024/12/09	328,605	333,576	252,000	286,459
2024/12/08	325,043	331,978	316,161	328,602
2024/12/07	331,294	336,090	321,527	325,042
2024/12/06	316,685	347,227	315,389	331,292
2024/12/05	341,258	361,342	308,777	316,685
2024/12/04	343,508	366,195	335,696	341,256
2024/12/03	295,229	349,093	292,886	344,292
2024/12/02	272,793	295,735	266,000	295,229
2024/12/01	278,710	282,447	270,159	272,793
2024/11/30	271,023	290,435	268,232	278,188
2024/11/29	275,290	277,192	268,232	271,022
2024/11/28	282,624	287,546	270,066	275,289
2024/11/27	266,411	284,710	263,730	282,624
2024/11/26	281,729	286,009	256,845	266,410
2024/11/25	267,031	316,000	260,741	281,735
2024/11/24	256,038	277,505	254,827	268,063
2024/11/23	252,524	274,998	246,630	256,038
2024/11/22	252,618	266,717	245,985	252,524
2024/11/21	231,689	257,848	228,250	252,618
2024/11/20	231,532	243,470	229,544	231,686
2024/11/19	240,427	243,413	225,245	231,532
2024/11/18	228,422	241,538	226,235	240,419
2024/11/17	231,146	236,665	225,011	228,422
2024/11/16	220,920	239,860	220,000	231,145
2024/11/15	221,610	228,669	220,617	220,920
2024/11/14	231,320	236,731	220,226	221,610
2024/11/13	234,640	249,289	225,038	231,320
2024/11/12	236,012	240,713	222,500	234,639
2024/11/11	224,383	249,606	221,236	236,011
2024/11/10	227,492	237,148	214,167	224,521
2024/11/09	225,051	232,756	220,012	227,490
2024/11/08	229,000	234,048	161,000	226,484
2024/11/07	212,903	252,340	209,886	228,998
2024/11/06	170,212	219,492	169,726	212,903
2024/11/05	174,657	177,380	168,203	170,214
2024/11/04	179,312	180,765	172,159	174,657
2024/11/03	184,967	186,126	176,000	179,310
2024/11/02	193,972	194,439	183,300	184,965
2024/11/01	192,982	209,998	190,379	193,967
2024/10/31	191,187	204,859	188,076	192,979
2024/10/30	176,994	194,878	175,449	191,187
2024/10/29	170,804	177,460	169,814	176,994
2024/10/28	168,211	172,187	167,798	170,804
2024/10/27	167,573	169,798	166,660	168,205
2024/10/26	161,706	173,074	160,878	167,572
2024/10/25	172,433	172,624	154,002	161,701
2024/10/24	177,286	179,261	172,000	172,432
2024/10/23	183,376	184,389	172,354	177,286
2024/10/22	178,566	185,057	174,403	183,785
2024/10/21	184,066	185,675	178,004	178,565
2024/10/20	181,744	185,571	179,341	184,066
2024/10/19	180,867	183,314	179,566	181,743
2024/10/18	180,241	182,550	178,632	180,867
2024/10/17	191,608	194,125	179,000	180,238
2024/10/16	197,384	197,797	190,500	191,608
2024/10/15	208,591	215,385	192,587	197,378
2024/10/14	198,188	208,728	197,361	208,590
2024/10/13	202,112	203,130	195,368	198,186
2024/10/12	203,689	205,738	201,291	202,108
2024/10/11	201,427	206,194	201,200	203,685
2024/10/10	202,126	205,604	196,905	201,427
2024/10/09	208,919	210,988	200,037	202,126
2024/10/08	207,587	212,225	207,395	208,915
2024/10/07	216,339	221,539	205,695	207,585
2024/10/06	216,629	219,496	215,828	216,337
2024/10/05	217,022	217,771	214,109	216,628
2024/10/04	210,947	218,486	209,213	217,021
2024/10/03	212,597	217,650	207,007	210,945

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