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
2024/07/25	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
2024/04/04	575,040	618,163	565,465	598,130
2024/04/03	570,147	589,826	557,875	575,040
2024/04/02	568,520	594,824	540,790	570,147
2024/04/01	593,633	600,875	547,342	568,520
2024/03/31	567,268	612,936	559,417	593,425
2024/03/30	555,761	576,798	554,784	567,291
2024/03/29	549,290	589,142	525,448	555,707
2024/03/28	496,678	557,318	495,662	549,290
2024/03/27	485,493	503,178	470,031	498,149
2024/03/26	498,182	506,087	481,305	485,496
2024/03/25	474,961	510,975	469,735	498,404
2024/03/24	460,759	476,783	456,887	475,086
2024/03/23	474,182	477,909	458,694	460,759
2024/03/22	511,388	517,298	462,868	474,182
2024/03/21	459,000	524,713	445,222	511,388
2024/03/20	417,891	465,418	411,667	459,000
2024/03/19	453,202	460,494	404,019	417,891
2024/03/18	487,391	495,641	450,790	453,221
2024/03/17	423,460	489,577	419,917	487,187
2024/03/16	420,500	440,830	391,275	423,460
2024/03/15	431,878	438,500	382,502	420,914
2024/03/14	427,134	443,065	409,180	431,878
2024/03/13	387,864	434,751	385,815	427,134
2024/03/12	380,948	436,847	360,791	387,864
2024/03/11	413,928	413,928	368,766	380,948
2024/03/10	355,565	416,715	353,173	413,826
2024/03/09	307,398	367,232	307,073	355,565
2024/03/08	309,870	315,420	291,350	307,398
2024/03/07	310,611	313,385	303,180	309,474
2024/03/06	298,005	317,667	288,917	310,611
2024/03/05	315,020	331,053	265,808	298,005
2024/03/04	313,647	319,457	305,483	315,063
2024/03/03	319,887	322,587	302,908	313,861
2024/03/02	315,512	321,360	312,871	319,887
2024/03/01	313,186	321,848	310,066	315,512
2024/02/29	325,805	340,107	306,814	313,186
2024/02/28	323,570	337,653	305,319	326,937
2024/02/27	315,530	328,759	313,953	323,860
2024/02/26	307,289	316,776	306,257	315,530
2024/02/25	305,991	310,735	302,136	307,289
2024/02/24	298,518	317,566	296,106	305,991
2024/02/23	304,233	306,592	291,963	298,501
2024/02/22	307,305	310,230	300,967	304,233
2024/02/21	318,954	320,143	298,176	307,149
2024/02/20	323,422	324,765	307,338	318,954
2024/02/19	325,024	333,462	323,343	323,422
2024/02/18	318,858	329,787	313,022	325,024
2024/02/17	311,798	322,027	305,784	318,994
2024/02/16	313,349	319,970	303,593	311,876
2024/02/15	313,835	318,046	303,684	313,429
2024/02/14	308,651	320,416	304,280	313,886
2024/02/13	308,869	317,815	304,016	308,692
2024/02/12	300,776	309,258	292,425	308,794
2024/02/11	297,713	304,196	294,308	300,200
2024/02/10	291,992	299,194	291,394	297,713
2024/02/09	288,844	297,151	286,938	292,344
2024/02/08	287,305	291,160	283,615	288,844
2024/02/07	288,228	290,471	282,350	287,305
2024/02/06	289,419	290,417	282,337	288,322
2024/02/05	294,547	296,985	286,729	289,482
2024/02/04	298,167	300,043	291,433	294,421
2024/02/03	293,442	299,813	291,346	298,159
2024/02/02	291,459	296,662	288,659	293,592
2024/02/01	288,172	292,239	280,758	291,459
2024/01/31	297,886	300,665	284,393	288,172
2024/01/30	290,308	301,536	286,699	297,886
2024/01/29	289,119	292,838	284,808	290,244
2024/01/28	295,220	299,871	287,375	289,804

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