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
2025/05/31	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
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

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