サンド/円 (SAND) 時系列データ・価格推移

サンド/円(SAND/JPY)時系列データ

日付	始値	高値	安値	終値
2025/05/20	45.04	45.98	43.42	45.20
2025/05/19	46.60	46.96	43.07	45.05
2025/05/18	43.83	47.18	43.38	46.58
2025/05/17	46.25	46.41	43.29	43.99
2025/05/16	46.76	48.18	45.76	46.25
2025/05/15	51.67	52.31	45.91	46.73
2025/05/14	53.70	57.33	51.00	51.67
2025/05/13	53.27	54.16	49.58	53.68
2025/05/12	52.30	55.65	50.49	53.27
2025/05/11	53.36	54.19	50.29	52.30
2025/05/10	48.52	53.88	48.02	53.36
2025/05/09	45.81	48.89	45.81	48.52
2025/05/08	39.42	46.82	39.35	45.82
2025/05/07	38.73	39.73	38.21	39.42
2025/05/06	39.55	39.89	37.08	38.68
2025/05/05	39.92	40.41	38.75	39.55
2025/05/04	41.17	41.31	39.67	39.94
2025/05/03	43.66	43.82	40.63	41.17
2025/05/02	43.88	45.15	43.19	43.80
2025/05/01	42.27	44.44	42.10	43.87
2025/04/30	41.40	42.83	40.41	42.27
2025/04/29	42.68	43.54	40.79	41.40
2025/04/28	42.39	43.94	41.10	42.65
2025/04/27	44.67	45.11	42.09	42.40
2025/04/26	44.02	45.97	43.40	44.66
2025/04/25	43.32	44.76	42.34	44.02
2025/04/24	42.60	43.51	40.10	43.31
2025/04/23	42.04	43.18	41.28	42.60
2025/04/22	38.29	42.15	37.45	42.04
2025/04/21	38.17	40.99	37.89	38.27
2025/04/20	38.17	38.84	37.19	38.17
2025/04/19	36.97	38.57	36.92	38.05
2025/04/18	35.23	37.49	35.02	36.98
2025/04/17	34.77	35.99	34.21	35.20
2025/04/16	35.27	35.96	34.20	34.77
2025/04/15	36.87	37.39	35.06	35.27
2025/04/14	37.05	39.64	36.69	36.87
2025/04/13	38.94	39.29	36.33	37.05
2025/04/12	37.36	39.13	36.94	38.94
2025/04/11	36.99	38.04	36.59	37.38
2025/04/10	38.02	38.09	35.54	36.99
2025/04/09	33.60	38.87	32.37	38.00
2025/04/08	35.45	36.53	33.37	33.61
2025/04/07	33.74	37.21	30.97	35.45
2025/04/06	38.44	38.65	32.86	33.75
2025/04/05	38.66	39.03	37.87	38.47
2025/04/04	38.23	39.13	36.87	38.66
2025/04/03	38.00	39.30	36.33	38.23
2025/04/02	41.26	42.36	37.42	38.00
2025/04/01	40.53	42.29	40.23	41.26
2025/03/31	40.46	41.35	39.38	40.53
2025/03/30	40.30	41.48	39.76	40.46
2025/03/29	42.05	42.14	39.45	40.30
2025/03/28	47.03	47.04	41.49	42.05
2025/03/27	46.51	47.76	45.43	47.03
2025/03/26	45.95	48.02	45.78	46.51
2025/03/25	45.31	46.32	44.68	45.95
2025/03/24	42.68	45.86	42.21	45.32
2025/03/23	41.97	42.84	41.56	42.68
2025/03/22	41.70	42.99	41.67	41.97
2025/03/21	42.73	43.43	41.34	41.70
2025/03/20	44.41	44.44	42.01	42.70
2025/03/19	43.10	44.82	42.53	44.46
2025/03/18	43.03	43.28	40.89	43.10
2025/03/17	40.53	43.60	40.37	43.05
2025/03/16	42.73	43.35	40.08	40.53
2025/03/15	42.28	43.15	41.74	42.74
2025/03/14	40.68	43.01	40.53	42.28
2025/03/13	41.69	41.87	39.16	40.68
2025/03/12	41.12	43.58	39.97	41.70
2025/03/11	38.11	42.11	35.54	41.10
2025/03/10	39.91	42.64	37.64	38.07
2025/03/09	44.33	44.61	39.41	39.91
2025/03/08	45.43	46.30	43.95	44.33
2025/03/07	45.73	47.35	43.27	45.43
2025/03/06	46.68	48.75	45.38	45.73
2025/03/05	45.33	47.13	44.68	46.68
2025/03/04	45.10	46.15	41.10	45.29
2025/03/03	54.70	55.35	44.43	45.10
2025/03/02	47.92	55.32	47.00	54.70
2025/03/01	47.89	48.72	46.15	47.92
2025/02/28	46.96	48.75	42.98	47.89
2025/02/27	45.85	49.28	45.43	46.96
2025/02/26	45.75	47.22	43.96	45.85
2025/02/25	45.76	46.57	41.84	45.73
2025/02/24	52.61	52.85	44.61	45.76
2025/02/23	53.14	53.73	51.63	52.61
2025/02/22	52.31	54.09	52.06	53.14
2025/02/21	55.98	59.03	51.25	52.32
2025/02/20	55.22	56.63	54.30	55.95
2025/02/19	54.68	56.10	53.44	55.22
2025/02/18	59.47	60.23	52.99	54.68
2025/02/17	59.52	62.43	58.03	59.47
2025/02/16	60.35	61.63	59.29	59.52
2025/02/15	61.89	62.80	59.94	60.35
2025/02/14	60.46	63.43	59.95	61.91
2025/02/13	62.37	62.70	59.11	60.46
2025/02/12	59.83	63.37	57.05	62.37
2025/02/11	59.90	63.41	58.63	59.83
2025/02/10	57.28	60.87	55.08	60.05
2025/02/09	58.85	60.46	54.61	57.13
2025/02/08	56.33	59.28	55.43	58.85
2025/02/07	56.07	61.08	54.29	56.33
2025/02/06	59.43	61.32	55.53	56.07
2025/02/05	61.98	63.73	58.67	59.43
2025/02/04	67.20	68.18	59.88	61.98
2025/02/03	63.77	67.91	47.55	67.18
2025/02/02	75.41	76.89	60.15	63.77
2025/02/01	81.93	82.76	74.82	75.41
2025/01/31	82.31	85.51	80.36	81.93
2025/01/30	79.68	84.48	78.77	82.29
2025/01/29	76.35	82.51	76.10	79.68
2025/01/28	80.86	83.51	75.48	76.35
2025/01/27	83.29	83.52	74.96	80.86
2025/01/26	86.57	88.55	83.07	83.29
2025/01/25	86.28	88.02	84.95	86.57
2025/01/24	87.12	90.72	84.19	86.28
2025/01/23	87.78	89.01	84.48	87.10
2025/01/22	90.65	91.14	87.14	87.78
2025/01/21	88.32	92.43	84.32	90.65
2025/01/20	87.06	96.48	83.40	88.32
2025/01/19	97.74	102.08	85.51	87.06
2025/01/18	104.43	107.82	95.47	97.74
2025/01/17	95.65	106.51	95.65	104.43
2025/01/16	96.92	99.10	93.31	95.65
2025/01/15	90.91	97.35	87.16	96.95
2025/01/14	87.13	91.44	86.56	90.91
2025/01/13	91.86	94.30	80.93	87.13
2025/01/12	95.36	95.99	90.91	91.86
2025/01/11	94.27	98.55	91.31	95.36
2025/01/10	91.75	95.07	89.69	94.27
2025/01/09	93.34	95.90	89.90	91.75
2025/01/08	97.81	100.49	88.12	93.34
2025/01/07	110.20	111.60	97.77	97.81
2025/01/06	100.70	116.58	100.12	110.20
2025/01/05	102.52	102.65	98.51	100.64
2025/01/04	102.06	107.08	99.74	102.52
2025/01/03	92.20	103.36	90.62	102.02
2025/01/02	90.44	93.60	90.15	92.20
2025/01/01	85.88	90.72	84.03	90.40
2024/12/31	85.52	90.02	82.22	85.88
2024/12/30	86.37	89.65	82.27	85.52
2024/12/29	91.37	91.83	85.67	86.47
2024/12/28	87.04	92.26	86.30	91.37
2024/12/27	87.58	92.03	85.80	87.04
2024/12/26	94.16	95.56	86.65	87.56
2024/12/25	100.49	102.56	93.09	94.16
2024/12/24	93.40	101.88	90.16	100.64
2024/12/23	88.24	95.79	85.03	93.38
2024/12/22	88.43	90.97	85.27	88.24
2024/12/21	96.06	100.88	86.48	88.43
2024/12/20	86.51	96.99	74.03	96.06
2024/12/19	94.14	98.59	83.96	86.51
2024/12/18	104.82	105.58	93.06	94.14
2024/12/17	110.42	111.40	103.13	104.66
2024/12/16	115.44	118.23	108.00	110.42
2024/12/15	112.38	117.76	108.32	115.41
2024/12/14	120.58	121.36	109.83	112.38
2024/12/13	118.22	121.80	114.32	120.57
2024/12/12	120.47	127.07	116.67	118.41
2024/12/11	106.37	124.40	100.29	120.47
2024/12/10	111.49	114.79	95.73	106.47
2024/12/09	137.20	137.20	93.88	111.72
2024/12/08	138.88	142.38	133.58	137.20
2024/12/07	137.39	139.42	131.71	138.88
2024/12/06	134.38	143.21	130.40	137.39
2024/12/05	140.59	145.46	127.44	134.38
2024/12/04	115.65	160.63	112.84	140.74
2024/12/03	106.54	134.37	103.19	115.65
2024/12/02	100.83	109.51	90.02	106.69
2024/12/01	100.27	103.00	95.67	100.83
2024/11/30	98.30	107.42	95.12	100.27
2024/11/29	93.27	104.27	92.17	98.31
2024/11/28	94.62	94.62	88.14	93.41
2024/11/27	93.76	96.95	88.41	94.62
2024/11/26	108.01	108.90	89.24	93.76
2024/11/25	119.26	133.37	103.45	108.01
2024/11/24	67.86	125.90	66.50	119.87
2024/11/23	58.44	71.21	57.67	67.86
2024/11/22	53.60	58.72	52.72	58.41

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