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
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
2024/10/02	214,103	220,185	210,553	212,596
2024/10/01	225,569	232,856	207,900	214,119
2024/09/30	236,167	236,168	223,548	225,560
2024/09/29	239,795	240,933	233,501	236,167
2024/09/28	243,025	244,400	236,895	239,794
2024/09/27	233,007	245,159	232,766	243,025
2024/09/26	227,329	233,962	226,401	233,007
2024/07/25	416,406	419,975	392,872	406,214
2024/07/24	438,115	440,523	407,317	416,406
2024/07/23	421,920	444,888	411,906	438,115
2024/07/22	454,801	465,478	419,305	421,920
2024/07/21	442,725	460,820	427,549	454,801
2024/07/20	445,602	446,133	431,503	442,725
2024/07/19	442,387	449,163	424,985	445,602
2024/07/18	444,410	461,264	430,869	442,387
2024/07/17	478,783	493,490	439,602	444,631
2024/07/16	461,365	481,107	450,985	478,783
2024/07/15	438,796	466,946	435,235	461,253
2024/07/14	427,556	450,898	420,103	438,125
2024/07/13	397,968	430,756	394,764	427,556
2024/07/12	374,199	403,299	372,979	397,968
2024/07/11	371,077	381,553	360,261	376,653
2024/07/10	371,139	375,966	362,309	371,216
2024/07/09	353,717	372,393	351,626	371,046
2024/07/08	339,609	357,745	325,013	353,351
2024/07/07	378,528	379,524	337,650	340,238
2024/07/06	358,890	379,321	353,462	378,528
2024/07/05	358,641	361,341	313,963	358,890
2024/07/04	373,229	376,196	353,392	358,273
2024/07/03	413,939	414,248	370,618	373,229
2024/07/02	413,749	419,600	406,193	413,939
2024/07/01	407,227	427,136	406,594	414,562
2024/06/30	391,965	409,655	389,068	407,227
2024/06/29	405,554	413,282	387,675	392,849
2024/06/28	417,403	425,684	401,548	405,554
2024/06/27	394,000	428,924	390,779	417,626
2024/06/26	376,073	402,040	370,494	394,000
2024/06/25	349,910	388,142	342,098	376,073
2024/06/24	361,324	362,923	334,385	349,910
2024/06/23	376,194	391,355	357,883	361,311
2024/06/22	396,811	398,217	360,385	376,194
2024/06/21	394,653	401,878	379,997	397,016
2024/06/20	392,784	397,810	372,015	394,653
2024/06/19	350,879	397,854	348,593	392,809
2024/06/18	361,587	362,296	327,222	351,703
2024/06/17	383,132	383,588	357,475	361,590
2024/06/16	363,773	386,266	359,838	383,132
2024/06/15	358,157	365,412	357,032	363,773
2024/06/14	353,779	363,673	339,382	358,261
2024/06/13	362,269	362,825	350,229	353,779
2024/06/12	355,921	368,334	350,838	362,268
2024/06/11	377,516	378,426	350,285	356,452
2024/06/10	390,516	391,010	372,999	377,581
2024/06/09	380,719	391,115	376,399	390,687
2024/06/08	393,255	395,587	379,320	380,074
2024/06/07	408,389	410,709	351,984	393,255
2024/06/06	418,155	424,880	402,291	408,389
2024/06/05	408,140	420,085	406,388	417,974
2024/06/04	402,582	410,928	396,404	408,140
2024/06/03	414,951	417,745	400,335	402,582
2024/06/02	421,573	424,717	409,953	414,951
2024/06/01	425,393	429,065	418,157	421,573
2024/05/31	424,573	441,962	422,436	425,393
2024/05/30	422,584	426,060	414,730	424,573
2024/05/29	426,770	431,991	419,008	422,690
2024/05/28	433,157	434,508	420,984	426,770
2024/05/27	444,105	447,253	426,937	433,157
2024/05/26	438,843	449,337	433,550	443,890
2024/05/25	430,670	448,267	427,801	438,949
2024/05/24	445,828	450,938	424,033	430,670
2024/05/23	460,554	465,962	417,563	446,050
2024/05/22	478,869	479,384	456,518	461,205
2024/05/21	493,594	504,294	473,136	478,869
2024/05/20	432,686	495,038	424,750	493,594
2024/05/19	439,771	443,259	425,531	431,859
2024/05/18	433,699	446,533	430,965	439,771
2024/05/17	417,856	435,582	414,064	433,699
2024/05/16	433,095	435,168	415,950	418,007
2024/05/15	420,050	434,796	416,571	433,096
2024/05/14	419,010	425,321	415,584	420,050
2024/05/13	419,662	429,216	410,419	419,010
2024/05/12	421,268	425,128	416,340	419,662
2024/05/11	415,917	426,532	412,836	421,268
2024/05/10	426,832	428,522	407,458	417,152
2024/05/09	419,349	429,101	413,888	426,832
2024/05/08	434,473	437,298	415,603	419,276
2024/05/07	428,502	442,258	427,197	434,473
2024/05/06	446,896	456,272	428,073	428,502
2024/05/05	438,548	451,658	434,672	446,995
2024/05/04	451,583	454,214	436,148	438,548
2024/05/03	422,442	459,722	412,151	451,583
2024/05/02	425,438	427,354	414,720	422,979
2024/05/01	421,176	426,777	401,435	425,438
2024/04/30	443,485	446,019	408,389	421,176
2024/04/29	486,118	492,511	425,667	443,485
2024/04/28	472,144	497,963	469,244	486,118
2024/04/27	452,561	476,829	444,040	472,244
2024/04/26	443,766	464,884	434,062	452,602
2024/04/25	445,076	452,264	434,479	443,766
2024/04/24	451,585	470,079	437,522	445,076
2024/04/23	447,666	452,999	432,009	451,585
2024/04/22	463,084	470,494	443,121	447,666
2024/04/21	481,180	488,088	458,802	463,084
2024/04/20	454,065	484,166	452,871	481,180
2024/04/19	463,694	469,980	433,747	454,065
2024/04/18	486,246	501,673	462,136	463,736
2024/04/17	504,506	512,039	478,415	486,095
2024/04/16	475,663	516,441	465,134	504,705
2024/04/15	465,888	499,920	463,781	475,663
2024/04/14	433,542	474,896	419,863	465,888
2024/04/13	452,434	455,780	360,145	433,122
2024/04/12	514,471	519,621	388,201	452,538
2024/04/11	510,242	524,431	505,435	514,519
2024/04/10	515,492	526,845	500,822	510,242
2024/04/09	566,237	569,026	513,192	515,492
2024/04/08	550,360	579,553	533,099	566,237
2024/04/07	560,760	567,282	542,234	550,360
2024/04/06	558,470	572,798	554,282	560,969
2024/04/05	598,137	602,155	552,226	557,852

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