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
2025/08/29	226,770	228,646	220,004	225,922
2025/08/28	233,936	236,448	223,133	226,768
2025/08/27	235,632	239,552	230,675	233,935
2025/08/26	219,223	239,223	216,261	235,632
2025/08/25	223,903	226,917	214,962	219,220
2025/08/24	237,470	240,362	218,248	223,904
2025/08/23	250,931	251,547	232,420	237,467
2025/08/22	239,793	257,409	224,005	250,931
2025/08/21	245,480	249,286	238,495	239,793
2025/08/20	244,057	249,420	233,445	245,477
2025/08/19	253,751	256,725	243,888	244,058
2025/08/18	270,381	271,481	249,463	253,750
2025/08/17	263,701	278,813	263,701	270,381
2025/08/16	270,149	271,598	263,500	263,701
2025/08/15	273,090	276,662	263,500	270,140
2025/08/14	288,500	293,688	270,696	273,090
2025/08/13	295,975	301,630	284,331	288,500
2025/08/12	296,807	304,870	290,005	295,970
2025/08/11	308,170	312,597	293,234	296,805
2025/08/10	308,614	312,980	301,336	308,166
2025/08/09	297,010	315,679	296,928	308,608
2025/08/08	292,473	305,012	284,077	297,002
2025/08/07	283,460	295,845	280,912	292,473
2025/08/06	267,780	284,729	262,001	283,454
2025/08/05	288,945	290,120	266,173	267,777
2025/08/04	278,386	291,229	277,778	288,943
2025/08/03	271,235	280,641	270,000	278,383
2025/08/02	280,821	283,781	270,000	271,231
2025/08/01	298,224	300,893	274,387	280,814
2025/07/31	306,041	311,189	295,501	298,224
2025/07/30	305,512	311,694	292,000	306,039
2025/07/29	321,579	323,622	296,101	305,512
2025/07/28	342,132	353,756	320,000	321,576
2025/07/27	337,118	347,604	332,036	342,131
2025/07/26	326,319	339,526	326,319	337,118
2025/07/25	295,620	333,124	291,512	326,314
2025/07/24	298,011	305,542	278,503	295,620
2025/07/23	304,861	307,518	290,000	298,011
2025/07/22	309,400	319,023	291,009	304,859
2025/07/21	299,576	313,310	295,086	309,400
2025/07/20	295,742	312,690	294,218	299,575
2025/07/19	299,149	304,252	290,000	295,742
2025/07/18	278,889	331,976	276,269	299,144
2025/07/17	282,242	286,157	270,357	278,889
2025/07/16	278,082	290,174	275,406	282,239
2025/07/15	273,434	280,406	266,058	278,081
2025/07/14	274,908	284,923	268,001	273,434
2025/07/13	276,904	278,935	271,089	274,908
2025/07/12	279,341	282,500	266,666	276,901
2025/07/11	291,950	317,705	274,349	279,341
2025/07/10	285,103	295,438	282,000	291,947
2025/07/09	282,290	287,679	277,907	285,103
2025/07/08	276,901	283,999	273,000	282,290
2025/07/07	275,739	278,473	270,731	276,900
2025/07/06	265,706	279,772	261,675	275,739
2025/07/05	270,413	272,486	261,292	265,704
2025/07/04	280,000	280,003	263,482	270,413
2025/07/03	282,495	288,355	270,846	280,000
2025/07/02	263,639	287,380	261,362	282,492
2025/07/01	279,480	282,319	262,372	263,629
2025/06/30	293,054	293,059	276,557	279,480
2025/06/29	278,683	293,897	275,937	293,060
2025/06/28	274,509	281,247	270,938	278,683
2025/06/27	265,016	276,095	263,740	274,509
2025/06/26	274,851	282,705	260,938	265,006
2025/06/25	288,930	293,004	270,571	274,851
2025/06/24	290,079	299,849	283,461	288,930
2025/06/23	255,996	300,691	250,631	290,075
2025/06/22	262,606	264,982	238,941	255,993
2025/06/21	270,843	273,285	254,244	262,602
2025/06/20	277,889	283,394	264,324	270,843
2025/06/19	290,706	298,418	273,612	277,887
2025/06/18	294,500	300,226	277,048	290,701
2025/06/17	309,467	326,801	288,106	294,501
2025/06/16	309,444	332,501	302,375	309,463
2025/06/15	299,761	309,984	293,024	309,441
2025/06/14	311,392	312,578	295,198	299,758
2025/06/13	284,812	312,462	256,940	311,386
2025/06/12	296,769	305,014	283,682	284,811
2025/06/11	309,971	315,810	294,571	296,766
2025/06/10	279,534	315,041	277,288	309,970
2025/06/09	253,964	281,048	250,100	279,534
2025/06/08	255,139	258,396	249,492	253,959
2025/06/07	246,341	259,645	242,281	255,135
2025/06/06	249,040	261,774	244,754	246,341
2025/06/05	254,198	268,713	244,001	249,032
2025/06/04	268,897	276,872	253,249	254,197
2025/06/03	247,821	281,500	246,510	268,897
2025/06/02	230,661	255,912	224,002	247,821
2025/06/01	226,584	232,238	222,764	230,655
2025/05/31	223,285	229,044	218,003	226,581
2025/05/30	237,763	239,873	221,058	223,285
2025/05/29	250,074	258,580	237,173	237,763
2025/05/28	241,985	250,369	238,054	250,074
2025/05/27	231,810	247,100	228,000	241,985
2025/05/26	235,272	238,593	230,117	231,806
2025/05/25	236,384	236,550	228,017	235,272
2025/05/24	232,805	240,110	232,329	236,384
2025/05/23	251,511	261,409	230,000	232,803
2025/05/22	249,719	261,356	247,960	251,511
2025/05/21	248,971	258,025	242,766	249,715
2025/05/20	251,019	260,901	244,000	248,970
2025/05/19	253,753	253,842	236,864	251,018
2025/05/18	251,651	262,135	240,516	253,763
2025/05/17	263,168	263,697	250,001	251,629
2025/05/16	264,126	279,921	260,373	263,168
2025/05/15	275,441	279,344	256,622	264,126
2025/05/14	278,737	289,148	267,489	275,438
2025/05/13	265,723	282,421	254,042	278,737
2025/05/12	265,283	276,961	257,471	265,723
2025/05/11	271,527	274,069	258,082	265,282
2025/05/10	251,855	275,516	248,111	271,527
2025/05/09	248,247	265,811	245,822	251,853
2025/05/08	218,117	251,303	217,397	248,247
2025/05/07	210,719	219,389	207,516	218,113
2025/05/06	223,289	224,359	202,802	210,714
2025/05/05	221,057	225,603	218,625	223,289
2025/05/04	218,388	225,133	217,124	221,053
2025/05/03	227,942	228,700	217,344	218,387
2025/05/02	221,449	228,460	220,638	227,942
2025/05/01	211,556	229,562	210,529	221,449
2025/04/30	218,551	219,938	206,782	211,554
2025/04/29	218,026	224,168	214,482	218,551
2025/04/28	212,119	218,265	208,184	218,265
2025/04/27	219,768	224,012	210,180	212,119
2025/04/26	213,647	220,375	212,001	219,768
2025/04/25	215,971	219,165	207,700	213,647
2025/04/24	212,899	216,071	205,192	215,969
2025/04/23	205,974	218,922	205,528	212,899
2025/04/22	190,221	216,087	186,312	205,967
2025/04/21	191,856	199,071	188,765	190,219
2025/04/20	196,221	196,788	190,132	191,856
2025/04/19	192,349	197,373	192,017	196,221
2025/04/18	192,005	194,276	190,800	192,349
2025/04/17	189,903	196,694	188,386	192,001
2025/04/16	194,434	195,865	186,844	189,903
2025/04/15	198,045	201,794	193,449	194,423
2025/04/14	194,777	206,303	194,616	198,045
2025/04/13	201,371	202,116	185,311	194,776
2025/04/12	190,602	203,792	188,001	201,371
2025/04/11	185,380	194,475	184,162	190,591
2025/04/10	205,812	205,916	180,252	185,380
2025/04/09	178,572	213,067	170,004	205,807
2025/04/08	181,775	192,270	176,609	178,570
2025/04/07	166,229	186,946	152,118	181,769
2025/04/06	197,908	200,553	163,761	166,219
2025/04/05	195,379	199,121	192,065	197,901
2025/04/04	190,853	202,041	185,187	195,377
2025/04/03	189,514	195,296	179,000	190,847
2025/04/02	207,230	213,329	188,723	189,514
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

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