パレットトークン/円 (PLT) 時系列データ・価格推移

パレットトークン/円(PLT/JPY)時系列データ

日付	始値	高値	安値	終値
2024/11/20	5.676	6.479	5.469	5.893
2024/11/19	5.743	5.826	5.611	5.676
2024/11/18	5.751	6.235	5.700	5.742
2024/11/17	5.938	6.148	5.751	5.751
2024/11/16	5.872	6.202	3.000	5.938
2024/11/15	5.665	6.139	5.501	5.872
2024/11/14	5.966	6.296	5.458	5.665
2024/11/13	6.210	6.482	5.649	5.966
2024/11/12	6.856	6.990	5.848	6.210
2024/11/11	4.881	6.966	4.880	6.966
2024/11/10	4.879	5.199	4.750	4.881
2024/11/09	4.785	4.956	4.651	4.905
2024/11/08	4.852	4.883	4.606	4.785
2024/11/07	4.509	4.986	4.500	4.852
2024/11/06	4.142	4.735	4.142	4.509
2024/11/05	4.022	4.590	3.947	4.142
2024/11/04	4.067	4.106	4.006	4.022
2024/11/03	4.404	4.433	3.947	4.067
2024/11/02	4.418	4.450	4.400	4.404
2024/11/01	4.521	4.561	4.401	4.418
2024/10/31	4.833	4.844	4.501	4.521
2024/10/30	4.561	4.924	4.554	4.833
2024/10/29	4.447	4.729	4.301	4.561
2024/10/28	4.024	4.620	3.962	4.447
2024/10/27	4.165	4.178	3.960	4.024
2024/10/26	4.130	4.190	4.051	4.165
2024/10/25	4.077	4.368	3.960	4.130
2024/10/24	4.363	4.493	4.032	4.077
2024/10/23	4.112	4.599	3.862	4.363
2024/10/22	3.608	4.474	3.573	4.112
2024/10/21	3.515	3.678	3.500	3.600
2024/10/20	3.524	3.664	3.300	3.515
2024/10/19	3.500	3.567	3.450	3.524
2024/10/18	3.497	3.606	3.310	3.500
2024/10/17	3.544	3.657	3.383	3.515
2024/10/16	3.343	3.657	3.300	3.544
2024/10/15	3.113	3.347	3.046	3.343
2024/10/14	3.028	3.208	3.018	3.113
2024/10/13	3.035	3.230	2.985	3.028
2024/10/12	2.934	3.035	2.798	3.035
2024/10/11	2.915	2.970	2.761	2.934
2024/10/10	2.751	2.999	2.709	2.915
2024/10/09	2.701	2.777	2.618	2.751
2024/10/08	2.693	2.761	2.560	2.701
2024/10/07	2.902	2.946	2.521	2.693
2024/10/06	2.912	3.000	2.902	2.902
2024/10/05	2.944	3.000	2.860	2.912
2024/10/04	2.692	3.100	2.580	2.944
2024/10/03	3.689	3.689	2.356	2.692
2024/10/02	3.800	3.848	3.462	3.689
2024/10/01	3.733	4.000	3.732	3.800
2024/09/30	3.810	4.000	3.731	3.733
2024/09/29	3.710	3.969	3.691	3.810
2024/09/28	4.002	4.095	3.570	3.710
2024/09/27	4.064	4.138	3.964	4.002
2024/09/26	4.046	4.139	4.000	4.064
2024/09/25	4.061	4.177	4.000	4.046
2024/09/24	4.018	4.130	3.950	4.061
2024/09/23	4.043	4.150	3.950	4.018
2024/09/22	3.850	4.050	3.850	4.043
2024/09/21	3.947	4.192	3.850	3.850
2024/09/20	3.900	4.090	3.829	3.947
2024/09/19	3.563	3.903	3.551	3.900
2024/09/18	3.630	3.696	3.511	3.563
2024/09/17	3.626	3.745	3.600	3.630
2024/09/16	3.766	3.766	3.550	3.626
2024/09/15	3.740	3.780	3.691	3.766
2024/09/14	3.785	3.798	3.622	3.740
2024/09/13	3.740	3.791	3.710	3.785
2024/09/12	3.705	3.754	3.705	3.740
2024/09/11	3.704	3.750	3.650	3.705
2024/09/10	3.693	3.770	3.670	3.704
2024/09/09	3.752	3.785	3.657	3.693
2024/09/08	3.740	3.783	3.691	3.752
2024/09/07	3.705	3.749	3.654	3.740
2024/09/06	3.689	3.822	3.623	3.700
2024/09/05	3.700	3.821	3.616	3.689
2024/09/04	3.737	3.975	3.655	3.700
2024/09/03	3.673	4.000	3.673	3.737
2024/09/02	3.680	4.019	3.600	3.673
2024/09/01	3.750	3.788	3.680	3.680
2024/08/31	3.736	3.801	3.726	3.750
2024/08/30	3.770	3.796	3.710	3.736
2024/08/29	3.701	3.888	3.700	3.770
2024/08/28	3.722	3.800	3.700	3.701
2024/08/27	3.950	3.954	3.722	3.722
2024/08/26	3.910	3.998	3.873	3.950
2024/08/25	3.898	3.980	3.800	3.910
2024/08/24	3.869	3.997	3.710	3.908
2024/08/23	3.820	3.926	3.760	3.890
2024/08/22	3.758	3.895	3.707	3.820
2024/08/21	3.728	3.809	3.707	3.758
2024/08/20	3.725	3.839	3.725	3.728
2024/08/19	3.718	3.810	3.706	3.725
2024/08/18	3.840	3.849	3.718	3.718
2024/08/17	3.810	3.847	3.772	3.840
2024/08/16	3.799	3.820	3.550	3.810
2024/08/15	3.845	3.883	3.799	3.799
2024/08/14	3.850	3.970	3.808	3.845
2024/08/13	3.820	3.886	3.760	3.850
2024/08/12	3.802	3.869	3.793	3.820
2024/08/11	3.820	3.950	3.800	3.802
2024/08/10	3.801	3.858	3.760	3.820
2024/08/09	4.000	4.383	3.651	3.801
2024/08/08	3.750	4.000	3.750	4.000
2024/08/07	3.652	3.938	3.650	3.750
2024/08/06	3.612	3.903	3.520	3.652
2024/08/05	3.800	3.803	3.500	3.612
2024/08/04	4.005	4.079	3.749	3.800
2024/08/03	4.050	4.050	3.859	4.005
2024/08/02	4.400	4.438	4.050	4.050
2024/08/01	4.425	4.588	4.284	4.400
2024/07/31	4.517	4.537	4.423	4.425
2024/07/30	4.600	4.631	4.513	4.517
2024/07/29	4.600	4.687	4.600	4.600
2024/07/28	4.611	4.838	4.150	4.600
2024/07/27	4.749	4.950	4.611	4.611
2024/07/26	4.753	4.850	4.720	4.749
2024/07/25	4.795	4.795	4.503	4.753
2024/07/24	4.835	4.843	4.751	4.795
2024/07/23	4.928	4.928	4.791	4.820
2024/07/22	4.859	4.956	4.790	4.928
2024/07/21	5.041	5.043	4.720	4.859
2024/07/20	5.011	5.050	4.958	5.041
2024/07/19	4.899	5.011	4.889	5.011
2024/07/18	4.819	5.072	4.751	4.899
2024/07/17	4.938	5.077	4.819	4.819
2024/07/16	4.889	5.088	4.751	4.938
2024/07/15	4.649	4.899	4.556	4.889
2024/07/14	4.505	4.663	4.502	4.649
2024/07/13	4.492	4.611	4.460	4.505
2024/07/12	4.490	4.526	4.460	4.492
2024/07/11	4.500	4.595	4.480	4.490
2024/07/10	4.501	4.602	4.490	4.500
2024/07/09	4.412	4.562	4.412	4.501
2024/07/08	4.487	4.609	4.400	4.412
2024/07/07	4.673	4.678	4.450	4.487
2024/07/06	4.561	4.698	4.405	4.666
2024/07/05	4.531	4.599	4.400	4.561
2024/07/04	4.700	4.710	4.502	4.531
2024/07/03	4.767	4.823	4.700	4.700
2024/07/02	4.837	4.951	4.763	4.767
2024/07/01	4.811	4.999	4.663	4.837
2024/06/30	4.712	4.870	4.711	4.803
2024/06/29	4.622	4.749	4.621	4.712
2024/06/28	4.707	4.803	4.614	4.614
2024/06/27	4.651	4.763	4.600	4.707
2024/06/26	4.691	4.749	4.622	4.651
2024/06/25	4.701	4.721	4.654	4.691
2024/06/24	4.829	4.900	4.700	4.701
2024/06/23	4.841	5.000	4.813	4.829
2024/06/22	4.674	4.878	4.622	4.841
2024/06/21	4.813	4.827	4.600	4.674
2024/06/20	5.064	5.138	4.801	4.820
2024/06/19	5.103	5.123	5.064	5.064
2024/06/18	5.150	5.365	4.800	5.103
2024/06/17	5.143	5.267	5.000	5.150
2024/06/16	5.400	5.495	4.813	5.143
2024/06/15	5.372	5.449	5.352	5.400
2024/06/14	5.553	5.553	5.280	5.363
2024/06/13	5.365	5.609	5.360	5.553
2024/06/12	5.596	5.681	5.350	5.365
2024/06/11	5.404	6.554	5.350	5.596
2024/06/10	5.110	5.480	5.000	5.404
2024/06/09	5.460	5.530	5.100	5.110
2024/06/08	5.444	5.500	5.400	5.460
2024/06/07	5.476	5.729	5.400	5.444
2024/06/06	5.632	5.713	5.400	5.476
2024/06/05	5.597	5.752	5.400	5.632
2024/06/04	5.878	5.879	5.400	5.597
2024/06/03	5.901	5.912	5.760	5.878
2024/06/02	5.843	6.059	5.832	5.901
2024/06/01	6.010	6.090	5.800	5.843
2024/05/31	5.928	6.080	5.900	6.010
2024/05/30	6.226	6.248	5.890	6.007
2024/05/29	6.110	6.386	5.700	6.226
2024/05/28	5.436	6.359	5.320	6.110
2024/05/27	4.800	5.491	4.251	5.436
2024/05/26	5.450	5.492	4.800	4.800
2024/05/25	5.381	5.793	5.301	5.450

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