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
2026/05/17	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
2026/02/26	17.7370	17.7830	16.8940	17.2200
2026/02/25	17.5360	18.4600	17.3600	17.7370
2026/02/24	16.4870	17.7790	16.1780	17.5360
2026/02/23	16.4640	17.2140	15.7060	16.4870
2026/02/22	17.1140	17.1140	16.3050	16.4630
2026/02/21	16.4420	17.8790	16.4220	17.1140
2026/02/20	16.3010	16.7490	16.1210	16.4420
2026/02/19	16.6990	16.8600	15.9890	16.3010
2026/02/18	16.5750	17.2210	16.5360	16.6980
2026/02/17	16.6340	16.8440	16.1780	16.5750
2026/02/16	16.5110	16.6440	16.0000	16.6340
2026/02/15	16.7090	17.3700	16.0010	16.5110
2026/02/14	15.3340	18.0190	15.3060	16.7060
2026/02/13	14.7030	15.5560	14.4460	15.3510
2026/02/12	13.6040	14.7270	13.6040	14.7030
2026/02/11	14.0590	14.2600	13.4610	13.6040
2026/02/10	14.7270	14.9840	13.8820	14.0590
2026/02/09	15.0490	15.1900	14.1790	14.7270
2026/02/08	15.3170	15.4100	15.0480	15.0490
2026/02/07	15.1950	15.6100	14.7410	15.3170
2026/02/06	14.3600	16.1600	13.1800	15.1950
2026/02/05	17.0440	17.3220	13.6000	14.3590
2026/02/04	16.8690	17.4390	16.3830	17.0440
2026/02/03	17.7140	18.5250	16.5000	16.8680
2026/02/02	15.9210	18.1210	15.3180	17.7090
2026/02/01	16.0640	16.7300	15.6340	15.9200
2026/01/31	17.2930	17.4100	14.7000	16.0640
2026/01/30	17.2280	17.6310	16.7240	17.2920
2026/01/29	18.1130	18.1580	16.7310	17.2280
2026/01/28	18.2240	18.4950	17.7230	18.1130
2026/01/27	18.3930	18.5010	17.5900	18.2160
2026/01/26	18.4000	18.9900	18.2890	18.3930
2026/01/25	19.6280	19.6890	18.1000	18.3980
2026/01/24	19.9320	20.0000	19.4700	19.6260
2026/01/23	21.0030	21.4010	19.8000	19.9320
2026/01/22	21.2860	21.7970	20.5570	21.0020
2026/01/21	20.6910	22.2920	20.6480	21.2960
2026/01/20	21.5580	21.7000	20.3680	20.6910
2026/01/19	21.7190	22.1840	20.0000	21.5580
2026/01/18	22.9760	23.2050	21.7170	21.7180
2026/01/17	22.8630	23.6440	22.7540	22.9760
2026/01/16	23.6970	23.8980	21.9460	22.8630
2026/01/15	24.6020	25.6300	23.5870	23.6970
2026/01/14	24.9610	26.6780	24.3960	24.6090
2026/01/13	23.7500	25.7270	23.5000	24.9600
2026/01/12	25.9220	26.0760	23.6580	23.8150
2026/01/11	28.0340	29.2790	25.5010	25.9220
2026/01/10	24.6460	29.4050	24.3620	28.0340
2026/01/09	21.2950	26.8000	21.2890	24.6460
2026/01/08	20.0630	21.6030	19.4680	21.2950
2026/01/07	20.1000	20.4810	19.5300	20.0630
2026/01/06	19.6010	20.9090	19.3850	20.1000
2026/01/05	19.0090	19.7270	18.6220	19.6010
2026/01/04	18.0080	19.2380	18.0000	19.0010
2026/01/03	17.6800	18.2050	17.3670	18.0080
2026/01/02	16.5990	17.7440	16.4750	17.6800
2026/01/01	15.7110	16.6800	15.3740	16.5990
2025/12/31	15.9920	16.1040	15.0000	15.7110
2025/12/30	16.2240	16.2870	15.9450	15.9920
2025/12/29	16.7880	17.1080	16.1890	16.2240
2025/12/28	16.8730	16.9990	16.6250	16.7860
2025/12/27	16.2550	16.8830	16.2240	16.8730
2025/12/26	16.0440	16.6520	16.0100	16.2550
2025/12/25	16.6120	16.7100	16.0380	16.0440
2025/12/24	16.6750	16.7560	16.2590	16.6120
2025/12/23	16.9650	17.0690	16.3250	16.6750
2025/12/22	16.9460	17.2990	16.6780	16.9630
2025/12/21	17.3910	17.4710	16.6780	16.9460
2025/12/20	17.1570	17.6530	17.0900	17.3910
2025/12/19	16.1250	17.3160	15.8590	17.1570
2025/12/18	16.6740	17.4440	15.8540	16.1250
2025/12/17	17.6320	17.9950	16.5380	16.6730
2025/12/16	17.5240	17.7090	17.0010	17.6420
2025/12/15	18.2460	18.8600	17.1370	17.5240
2025/12/14	18.8680	18.9160	18.0900	18.2450
2025/12/13	18.6630	19.0590	18.6360	18.8680
2025/12/12	18.8700	19.1860	18.0600	18.6630
2025/12/11	19.2640	19.2690	18.3740	18.8680
2025/12/10	19.8390	20.0690	19.2300	19.2640
2025/12/09	19.3090	20.4330	19.0000	19.8390
2025/12/08	18.6950	19.6420	18.6200	19.3090
2025/12/07	19.1590	19.4000	18.4000	18.7050
2025/12/06	18.7030	19.5460	18.5270	19.1590
2025/12/05	19.3570	19.4990	18.2530	18.7030
2025/12/04	20.0680	20.2380	19.0000	19.3560
2025/12/03	20.1580	20.3940	19.5130	20.0680
2025/12/02	18.6500	20.8770	18.2050	20.1610
2025/12/01	20.7800	20.7800	18.1640	18.6500
2025/11/30	20.8760	21.1600	20.7790	20.7800
2025/11/29	21.1370	21.3670	20.7880	20.8760
2025/11/28	21.5700	21.8690	20.9180	21.1490
2025/11/27	21.5660	21.9180	21.3270	21.5700
2025/11/26	21.2990	21.7150	20.7700	21.5660
2025/11/25	21.5070	21.6380	20.6530	21.2980
2025/11/24	20.9360	21.9680	20.6170	21.5070
2025/11/23	20.9300	21.4220	20.8770	20.9360
2025/11/22	20.7410	21.0900	20.3090	20.9210
2025/11/21	22.0450	22.4910	20.1100	20.7410
2025/11/20	22.8210	24.0500	21.8350	22.0450
2025/11/19	23.2020	23.3830	21.8000	22.8210

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