ポリゴン/円 (POL) 時系列データ・価格推移

ポリゴン/円(POL/JPY)時系列データ

日付	始値	高値	安値	終値
2026/08/25	18.4540	20.3810	18.2120	19.4850
2026/08/24	17.3100	18.7500	16.6310	18.5110
2026/08/23	17.0220	17.4190	16.0300	17.3060
2026/08/22	15.1000	19.2290	14.9410	17.0190
2026/08/21	12.8700	15.1970	12.7770	15.0980
2026/08/20	12.8980	13.1540	12.6370	12.8690
2026/08/19	13.0550	13.1700	12.7500	12.8920
2026/08/18	12.7420	13.2670	12.5030	13.0550
2026/08/17	11.9170	13.3910	11.8630	12.7420
2026/08/16	12.0210	12.0340	11.8650	11.9170
2026/08/15	11.9360	12.0990	11.9230	12.0210
2026/08/14	11.7700	11.9500	11.5670	11.9360
2026/08/13	11.8620	11.9160	11.5670	11.7680
2026/08/12	11.9340	12.1060	11.7010	11.8630
2026/08/11	12.1490	12.2340	11.8740	11.9340
2026/08/10	12.2210	12.4720	12.1400	12.1490
2026/08/09	12.0330	12.3920	12.0210	12.2510
2026/08/08	11.8220	12.0640	11.7890	12.0390
2026/08/07	11.8890	12.1480	11.7220	11.8220
2026/08/06	11.8000	12.0040	11.7630	11.8890
2026/08/05	11.8060	11.9110	11.7250	11.8000
2026/08/04	11.4860	11.8810	11.3600	11.8060
2026/08/03	11.4770	11.5690	11.3360	11.4860
2026/08/02	11.2830	11.5260	11.2770	11.4770
2026/08/01	11.2250	11.5200	11.2250	11.2810
2026/07/31	11.4720	11.5940	11.1500	11.2250
2026/07/30	11.7030	11.8390	11.2330	11.4720
2026/07/29	11.9100	11.9130	11.5160	11.7000
2026/07/28	12.0710	12.1210	11.7610	11.9100
2026/07/27	12.6960	12.7520	12.0470	12.0710
2026/07/26	12.5660	12.7010	12.5190	12.6970
2026/07/25	12.5720	12.6530	12.5140	12.5660
2026/07/24	12.5090	12.9350	12.4720	12.5720
2026/07/23	12.9160	12.9370	12.3130	12.5090
2026/07/22	13.0560	13.0710	12.7560	12.9160
2026/07/21	13.0500	13.2900	13.0000	13.0550
2026/07/20	13.1980	13.2110	12.8890	13.0500
2026/07/19	13.1520	13.2300	13.0630	13.1960
2026/07/18	13.4710	13.5180	13.0910	13.1500
2026/07/17	13.2370	13.8170	13.2210	13.4690
2026/07/16	13.4400	13.6970	13.2200	13.2360
2026/07/15	13.7150	13.8030	13.3750	13.4380
2026/07/14	13.3500	13.7730	13.2860	13.7130
2026/07/13	13.1410	13.4500	13.0110	13.3500
2026/07/12	12.8470	13.1460	12.7040	13.1410
2026/07/11	12.8670	13.0170	12.7800	12.8620
2026/07/10	12.4240	12.9910	12.2000	12.8670
2026/07/09	12.4170	12.5010	12.2260	12.4240
2026/07/08	12.4730	12.5490	12.1510	12.4160
2026/07/07	12.0860	12.5680	11.9460	12.4720
2026/07/06	11.9470	12.3010	11.7350	12.0860
2026/07/05	11.8830	12.0110	11.6740	11.9460
2026/07/04	11.8790	12.0200	11.7500	11.8830
2026/07/03	11.7490	12.0220	11.7070	11.8820
2026/07/02	11.5380	12.0650	11.5080	11.7490
2026/07/01	11.1440	11.7370	11.0100	11.5360
2026/06/30	11.4390	11.4600	11.1360	11.1660
2026/06/29	11.4860	11.7680	11.3900	11.4380
2026/06/28	11.4580	11.6600	11.3200	11.4860
2026/06/27	11.5910	11.6890	11.4000	11.4600
2026/06/26	11.6620	12.1640	11.3600	11.5880
2026/06/25	11.8750	12.0560	11.1450	11.6620
2026/06/24	12.5260	12.6100	11.5120	11.8740
2026/06/23	12.7500	12.8280	12.2540	12.5260
2026/06/22	12.7730	13.2990	12.6670	12.7530
2026/06/21	12.8310	13.1900	12.7220	12.7730
2026/06/20	13.0360	13.5660	12.8310	12.8310
2026/06/19	12.5270	13.0810	12.4020	13.0770
2026/06/18	12.3440	12.7070	12.0850	12.5280
2026/06/17	12.2130	12.5800	12.1830	12.3420
2026/06/16	12.4760	12.7700	12.2020	12.2120
2026/06/15	12.3010	12.7160	12.2290	12.4780
2026/06/14	12.1850	12.3550	11.9770	12.2980
2026/06/13	11.8460	12.2560	11.8100	12.1860
2026/06/12	12.0010	12.1150	11.7500	11.8440
2026/06/11	11.5870	12.0040	11.4850	12.0010
2026/06/10	12.1200	12.2250	11.4700	11.5870
2026/06/09	12.5130	12.5180	11.7050	12.1210
2026/06/08	12.7480	13.0430	12.4710	12.5100
2026/06/07	12.4470	13.0010	12.3680	12.7470
2026/06/06	12.4960	12.7560	11.6010	12.4470
2026/06/05	13.8770	13.9870	11.3070	12.4960
2026/06/04	15.0060	15.1000	13.7280	13.9080
2026/06/03	14.3980	15.3120	14.2700	15.0060
2026/06/02	14.9860	15.0640	14.1750	14.3950
2026/06/01	14.7830	15.1160	14.5580	14.9850
2026/05/31	14.3050	14.8530	14.2970	14.7810
2026/05/30	14.3280	14.6350	14.2610	14.3030
2026/05/29	13.9070	14.3560	13.8070	14.3250
2026/05/28	14.3340	14.4170	13.8000	13.9090
2026/05/27	14.5900	14.7310	14.2590	14.3310
2026/05/26	14.7350	14.8980	14.5130	14.5940
2026/05/25	14.3540	14.8570	14.3010	14.7350
2026/05/24	14.5130	14.6180	14.2000	14.3540
2026/05/23	14.3810	14.6810	13.9170	14.5130
2026/05/22	14.5710	14.8350	14.2960	14.3760
2026/05/21	14.4670	14.6100	14.3100	14.5710
2026/05/20	14.2240	14.4890	14.1740	14.4670
2026/05/19	14.4480	14.9300	14.1250	14.2270
2026/05/18	14.3980	14.5750	14.1030	14.4460
2026/05/17	14.4770	14.7000	14.1000	14.3910
2026/05/16	14.4510	14.5990	14.0300	14.4770
2026/05/15	14.9240	15.0160	14.2010	14.4510
2026/05/14	15.2240	15.2380	14.7620	14.9220
2026/05/13	15.5510	15.9810	15.0540	15.2240
2026/05/12	16.1940	16.2250	15.5200	15.5530
2026/05/11	16.3440	16.4760	16.0010	16.1960
2026/05/10	15.8220	16.3790	15.6920	16.3440
2026/05/09	15.9630	16.3030	15.8000	15.8330
2026/05/08	15.4850	16.0920	15.4070	15.9620
2026/05/07	15.4920	15.6880	15.3000	15.4840
2026/05/06	15.4210	15.6050	15.2810	15.4950
2026/05/05	15.3100	15.6030	15.2450	15.4210
2026/05/04	14.9790	15.4540	14.9050	15.3030
2026/05/03	15.2920	15.3720	14.9610	14.9790
2026/05/02	15.0260	15.4000	15.0160	15.2880
2026/05/01	14.9800	15.0880	14.6100	15.0250
2026/04/30	14.9190	15.2750	14.8200	14.9800
2026/04/29	14.6580	15.3470	14.4340	14.9180
2026/04/28	14.7300	14.7360	14.4440	14.6570
2026/04/27	14.7270	14.8530	14.4000	14.7290
2026/04/26	14.6620	14.7580	14.5130	14.7280
2026/04/25	14.6370	14.9590	14.5100	14.6660
2026/04/24	15.0700	15.3310	14.6210	14.6330
2026/04/23	14.8540	15.4410	14.6240	15.0700
2026/04/22	14.8980	15.1800	14.8320	14.8530
2026/04/21	14.7810	15.0660	14.5390	14.8980
2026/04/20	13.9540	15.1850	13.9490	14.7810
2026/04/19	14.2160	14.4580	13.8910	13.9540
2026/04/18	14.3620	14.5070	14.1140	14.2150
2026/04/17	14.4170	14.5600	14.0820	14.3620
2026/04/16	13.5370	14.5000	13.4960	14.4200
2026/04/15	13.1510	13.6940	13.1120	13.5370
2026/04/14	13.6190	13.6550	13.0820	13.1530
2026/04/13	13.0750	13.6730	13.0500	13.6190
2026/04/12	13.6190	13.6870	13.0150	13.0750
2026/04/11	13.6340	13.8110	13.4510	13.6200
2026/04/10	13.8760	14.0300	13.4500	13.6340
2026/04/09	14.4990	14.9900	13.7000	13.8690
2026/04/08	14.7670	14.9200	14.4120	14.4990
2026/04/07	14.3880	14.8310	14.1870	14.7670
2026/04/06	14.5050	14.9750	14.1730	14.3870
2026/04/05	14.8240	14.8310	14.2790	14.5050
2026/04/04	14.7680	14.8690	14.7010	14.8220
2026/04/03	14.5670	15.0150	14.5340	14.7660
2026/04/02	14.7280	14.7830	14.3350	14.5660
2026/04/01	14.4530	17.8570	14.3750	14.7270
2026/03/31	14.6320	14.8440	14.0680	14.4600
2026/03/30	14.5700	15.1840	14.4600	14.6310
2026/03/29	14.6820	14.9310	14.3350	14.5690
2026/03/28	14.5680	15.0090	14.4380	14.6800
2026/03/27	15.1440	15.5130	14.3150	14.5660
2026/03/26	15.6570	15.6680	14.9030	15.1500
2026/03/25	15.2550	15.9170	15.1780	15.6590
2026/03/24	15.3070	15.4000	14.9910	15.2540
2026/03/23	14.6680	15.3890	14.5020	15.3060
2026/03/22	15.0360	15.1900	14.6060	14.6700
2026/03/21	15.6800	15.7470	15.0100	15.0360
2026/03/20	15.0810	16.1100	15.0660	15.6790
2026/03/19	15.4720	15.5270	14.9210	15.0810
2026/03/18	15.7740	16.0420	15.3120	15.4750
2026/03/17	16.2210	16.2460	15.7060	15.7730
2026/03/16	15.5390	16.3320	15.4790	16.2230
2026/03/15	15.5350	15.5840	15.2530	15.5360
2026/03/14	15.2240	15.5760	15.1640	15.5330
2026/03/13	15.7420	15.9310	15.1550	15.2230
2026/03/12	15.5560	15.8670	15.3770	15.7400
2026/03/11	15.2110	15.6850	15.1300	15.5550
2026/03/10	15.0900	15.5680	15.0550	15.2110
2026/03/09	15.0950	15.5400	15.0390	15.0900
2026/03/08	15.0350	15.3690	14.7540	15.0950
2026/03/07	15.5700	15.7320	14.8410	15.0350
2026/03/06	15.9520	16.2250	15.2240	15.5710
2026/03/05	16.2560	16.4440	15.6100	15.9520
2026/03/04	15.8920	16.6720	15.7750	16.2700
2026/03/03	15.9510	16.1590	15.3950	15.8920
2026/03/02	16.4610	17.0350	15.8480	15.9510
2026/03/01	17.0230	17.5870	16.0020	16.4610
2026/02/28	17.0120	17.1460	15.7340	17.0220
2026/02/27	17.2200	18.2630	16.7020	17.0120

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