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
2024/11/20	54.11	54.90	50.54	51.79
2024/11/19	55.62	55.82	52.22	54.11
2024/11/18	53.81	57.47	53.04	55.63
2024/11/17	60.79	61.23	52.55	53.84
2024/11/16	44.94	61.89	44.59	60.79
2024/11/15	42.99	44.93	41.68	44.91
2024/11/14	44.08	45.65	41.80	42.99
2024/11/13	46.59	47.66	42.70	44.10
2024/11/12	46.97	49.67	43.59	46.59
2024/11/11	44.19	47.28	43.74	47.01
2024/11/10	41.95	45.80	41.36	44.20
2024/11/09	40.50	42.25	39.41	41.95
2024/11/08	39.59	40.50	38.56	40.50
2024/11/07	39.44	40.53	38.80	39.59
2024/11/06	35.91	39.73	35.87	39.44
2024/11/05	34.66	36.40	34.44	35.93
2024/11/04	35.36	35.78	33.92	34.66
2024/11/03	36.69	36.90	34.22	35.36
2024/11/02	37.40	37.82	36.40	36.68
2024/11/01	36.98	38.16	36.02	37.40
2024/10/31	39.25	39.39	36.50	36.99
2024/10/30	39.79	39.89	38.34	39.25
2024/10/29	38.63	40.20	38.53	39.79
2024/10/28	38.37	39.23	37.07	38.65
2024/10/27	37.70	38.73	37.43	38.35
2024/10/26	36.99	37.89	36.34	37.71
2024/10/25	40.40	40.63	35.74	37.02
2024/10/24	40.33	40.84	39.21	40.40
2024/10/23	42.33	42.74	39.24	40.33
2024/10/22	41.65	42.57	40.37	42.33
2024/10/21	42.89	43.47	41.41	41.66
2024/10/20	41.98	43.30	41.44	42.89
2024/10/19	42.03	44.48	41.26	41.98
2024/10/18	38.77	42.13	38.41	42.03
2024/10/17	40.31	40.48	37.97	38.77
2024/10/16	40.30	40.64	39.37	40.31
2024/10/15	41.41	41.55	38.82	40.30
2024/10/14	39.06	41.74	38.64	41.31
2024/10/13	39.51	39.99	38.24	39.06
2024/10/12	38.59	39.75	38.53	39.51
2024/10/11	36.81	38.79	36.66	38.59
2024/10/10	36.60	37.21	35.62	36.82
2024/10/09	37.15	37.69	36.05	36.60
2024/10/08	37.65	38.26	36.86	37.15
2024/10/07	38.36	39.12	37.55	37.66
2024/10/06	37.54	38.51	37.27	38.35
2024/10/05	37.60	38.07	37.04	37.54
2024/10/04	36.01	37.89	35.75	37.51
2024/10/03	35.71	36.52	34.58	36.01
2024/10/02	35.85	37.04	34.89	35.71
2024/10/01	38.85	40.28	34.73	35.88
2024/09/30	41.43	41.68	38.42	38.85
2024/09/29	41.53	42.01	40.44	41.43
2024/09/28	42.74	42.90	40.83	41.53
2024/09/27	42.12	43.79	41.92	42.74
2024/09/26	40.00	42.24	39.42	42.12
2024/09/25	40.58	41.39	39.77	40.00
2024/09/24	39.89	40.91	39.01	40.58
2024/09/23	39.82	40.88	39.06	39.89
2024/09/22	41.42	41.57	38.61	39.82
2024/09/21	39.15	41.68	38.91	41.42
2024/09/20	38.37	39.84	37.64	39.15
2024/09/19	36.72	38.67	36.72	38.37
2024/09/18	35.73	36.75	34.24	36.72
2024/09/17	34.15	36.19	33.69	35.73
2024/09/16	34.54	34.82	33.70	34.17
2024/09/15	35.99	36.29	34.30	34.54
2024/09/14	36.80	36.82	35.49	35.99
2024/09/13	36.78	37.20	36.05	36.80
2024/09/12	36.28	37.13	36.05	36.78
2024/09/11	36.22	36.42	34.46	36.28
2024/09/10	36.44	36.70	35.77	36.22
2024/09/09	34.85	36.98	34.78	36.45
2024/09/08	34.15	35.32	34.00	34.85
2024/09/07	33.53	34.76	33.31	34.15
2024/09/06	34.96	35.78	32.24	33.53
2024/09/05	35.89	36.21	34.61	34.96
2024/09/04	35.21	36.69	33.39	35.89
2024/09/03	36.76	37.46	35.15	35.19
2024/09/02	34.46	37.27	34.31	36.76
2024/09/01	36.79	36.94	34.39	34.46
2024/08/31	37.32	37.70	36.48	36.79
2024/08/30	36.71	37.81	35.64	37.32
2024/08/29	36.76	38.18	36.14	36.69
2024/08/28	37.45	38.26	35.80	36.76
2024/08/27	40.31	41.27	36.64	37.58
2024/08/26	42.39	42.79	40.05	40.31
2024/08/25	43.78	43.85	41.79	42.40
2024/08/24	43.35	44.67	42.84	43.88
2024/08/23	40.35	43.73	40.32	43.37
2024/08/22	39.79	40.67	38.99	40.35
2024/08/21	38.02	40.28	37.77	39.79
2024/08/20	38.20	39.22	37.32	38.03
2024/08/19	37.85	38.33	36.77	38.20
2024/08/18	37.26	38.63	36.56	37.87
2024/08/17	36.71	37.28	36.42	37.26
2024/08/16	36.99	37.49	35.77	36.71
2024/08/15	37.71	39.13	36.48	36.99
2024/08/14	39.19	39.40	37.20	37.71
2024/08/13	38.81	39.81	37.80	39.19
2024/08/12	36.97	39.56	36.59	38.81
2024/08/11	39.80	40.21	36.58	36.97
2024/08/10	38.89	40.31	38.48	39.80
2024/08/09	39.45	39.45	37.77	38.89
2024/08/08	34.87	39.67	34.08	39.45
2024/08/07	35.59	37.32	34.22	34.87
2024/08/06	34.73	37.04	34.25	35.59
2024/08/05	37.84	38.26	29.63	34.74
2024/08/04	40.07	41.05	36.67	37.84
2024/08/03	41.52	42.73	38.77	40.07
2024/08/02	45.11	45.41	40.65	41.54
2024/08/01	46.33	46.91	42.55	45.11
2024/07/31	49.59	50.79	46.14	46.33
2024/07/30	50.42	52.03	48.96	49.59
2024/07/29	50.53	52.98	50.37	50.42
2024/07/28	51.76	51.87	50.07	50.54
2024/07/27	50.46	52.46	50.14	51.76
2024/07/26	47.21	50.66	47.03	50.46
2024/07/25	48.93	49.16	45.63	47.21
2024/07/24	49.98	51.08	48.55	49.03
2024/07/23	52.12	53.03	49.19	49.98
2024/07/22	54.72	55.01	51.65	52.13
2024/07/21	54.44	55.12	51.82	54.72
2024/07/20	53.55	55.02	53.16	54.44
2024/07/19	50.58	54.09	49.58	53.55
2024/07/18	51.90	54.50	49.75	50.57
2024/07/17	53.12	54.73	51.83	51.92
2024/07/16	53.64	54.57	51.27	53.12
2024/07/15	51.16	54.01	50.89	53.65
2024/07/14	50.07	51.61	49.33	51.26
2024/07/13	49.25	50.31	48.91	50.07
2024/07/12	47.37	49.28	47.12	49.27
2024/07/11	48.67	50.02	47.09	47.35
2024/07/10	47.92	49.32	47.35	48.69
2024/07/09	46.85	48.04	46.42	47.92
2024/07/08	45.63	48.96	43.45	46.85
2024/07/07	49.03	49.18	45.30	45.63
2024/07/06	45.19	49.23	44.82	49.15
2024/07/05	45.45	45.82	39.44	45.18
2024/07/04	50.63	51.14	45.14	45.45
2024/07/03	53.30	53.55	50.27	50.73
2024/07/02	52.96	54.21	52.22	53.30
2024/07/01	53.24	54.10	52.52	52.96
2024/06/30	52.46	53.47	51.86	53.24
2024/06/29	54.11	55.17	52.21	52.46
2024/06/28	54.73	55.50	53.94	54.11
2024/06/27	53.64	55.21	52.76	54.76
2024/06/26	53.88	54.41	52.89	53.64
2024/06/25	52.37	54.47	52.07	53.98
2024/06/24	51.44	52.46	49.02	52.37
2024/06/23	52.86	53.61	50.89	51.43
2024/06/22	53.01	53.35	52.28	52.86
2024/06/21	52.47	53.99	51.91	53.00
2024/06/20	51.22	54.06	51.03	52.47
2024/06/19	49.20	51.78	48.92	51.33
2024/06/18	53.13	53.38	46.15	49.20
2024/06/17	60.38	60.63	52.61	53.13
2024/06/16	60.39	60.87	59.66	60.38
2024/06/15	59.62	60.81	59.36	60.39
2024/06/14	61.84	62.99	58.17	59.62
2024/06/13	64.60	64.70	61.05	61.84
2024/06/12	61.90	65.49	60.64	64.60
2024/06/11	65.01	65.40	60.85	61.90
2024/06/10	66.28	66.66	64.59	65.01
2024/06/09	64.42	66.48	63.47	66.27
2024/06/08	68.42	68.79	63.87	64.53
2024/06/07	73.73	75.16	62.85	68.42
2024/06/06	73.47	76.62	72.26	73.77
2024/06/05	71.63	74.30	71.56	73.47
2024/06/04	70.81	72.08	69.34	71.63
2024/06/03	68.54	74.18	67.63	70.81
2024/06/02	68.89	71.11	68.43	68.54
2024/06/01	68.01	69.85	67.69	68.89
2024/05/31	68.85	69.27	66.89	68.01
2024/05/30	69.91	71.07	67.45	68.85
2024/05/29	70.68	72.62	69.76	69.91
2024/05/28	72.03	72.56	69.13	70.68
2024/05/27	69.12	73.28	68.62	72.03
2024/05/26	71.56	71.79	68.78	69.12
2024/05/25	70.01	72.15	69.87	71.67

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