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
2024/04/24	75.80	78.57	71.19	72.13
2024/04/23	76.08	76.56	74.30	75.76
2024/04/22	73.45	76.81	72.91	76.09
2024/04/21	74.65	76.36	72.40	73.45
2024/04/20	68.28	74.94	67.42	74.65
2024/04/19	68.03	69.83	61.98	68.28
2024/04/18	66.39	68.68	64.66	68.03
2024/04/17	67.74	69.01	63.71	66.39
2024/04/16	66.80	68.80	63.85	67.74
2024/04/15	68.53	72.70	64.51	66.87
2024/04/14	64.59	69.32	60.74	68.51
2024/04/13	78.93	79.13	55.98	64.59
2024/04/12	93.45	95.41	74.90	79.03
2024/04/11	93.39	96.47	92.21	93.45
2024/04/10	94.39	95.53	88.81	93.39
2024/04/09	98.43	98.87	93.90	94.39
2024/04/08	93.53	99.07	91.89	98.44
2024/04/07	92.43	94.53	92.09	93.50
2024/04/06	91.19	93.17	90.78	92.38
2024/04/05	92.04	92.40	87.83	91.19
2024/04/04	90.14	93.91	88.43	92.04
2024/04/03	92.45	94.70	88.59	90.14
2024/04/02	100.17	100.17	91.56	92.45
2024/04/01	106.37	107.19	97.28	100.17
2024/03/31	105.14	106.83	104.32	106.37
2024/03/30	108.51	109.68	104.29	105.14
2024/03/29	105.29	108.78	103.60	108.51
2024/03/28	103.51	106.51	101.27	105.29
2024/03/27	109.28	111.96	101.92	103.61
2024/03/26	104.94	110.26	103.75	109.30
2024/03/25	103.06	106.66	100.70	104.94
2024/03/24	101.41	103.63	99.26	103.06
2024/03/23	98.91	104.65	97.37	101.41
2024/03/22	96.57	101.14	93.96	98.81
2024/03/21	97.30	99.56	94.56	96.57
2024/03/20	85.77	98.33	82.48	97.30
2024/03/19	91.59	92.42	82.16	85.81
2024/03/18	96.70	97.26	89.41	91.59
2024/03/17	93.41	97.92	88.31	96.70
2024/03/16	101.86	105.72	91.11	93.41
2024/03/15	109.86	110.68	93.90	101.86
2024/03/14	112.46	113.50	103.01	109.86
2024/03/13	113.19	115.13	108.80	112.43
2024/03/12	116.19	119.21	104.96	113.19
2024/03/11	114.97	116.71	107.12	116.22
2024/03/10	111.13	121.52	110.84	114.97
2024/03/09	101.23	114.84	100.17	111.23
2024/03/08	103.06	104.83	95.60	101.17
2024/03/07	101.56	105.24	100.38	103.06
2024/03/06	97.03	102.10	91.79	101.56
2024/03/05	103.43	111.89	83.24	97.03
2024/03/04	101.11	107.44	98.29	103.55
2024/03/03	103.68	109.56	89.89	101.11
2024/03/02	99.67	106.36	97.75	103.68
2024/03/01	91.30	100.71	88.27	99.80
2024/02/29	83.86	92.38	82.70	91.30
2024/02/28	84.59	88.38	77.89	83.88
2024/02/27	81.28	85.51	80.11	84.59
2024/02/26	78.01	82.53	77.48	81.36
2024/02/25	78.48	78.80	76.62	78.01
2024/02/24	74.85	78.79	73.84	78.48
2024/02/23	75.29	76.45	73.05	74.85
2024/02/22	73.84	76.64	72.09	75.29
2024/02/21	77.13	77.20	71.32	73.84
2024/02/20	79.40	80.10	73.88	77.13
2024/02/19	76.55	80.13	75.78	79.40
2024/02/18	76.14	77.35	74.09	76.54
2024/02/17	74.40	78.16	72.62	76.14
2024/02/16	74.00	76.50	72.83	74.40
2024/02/15	72.18	74.72	71.65	74.00
2024/02/14	69.98	72.61	69.51	72.27
2024/02/13	71.80	72.23	68.21	69.99
2024/02/12	69.70	71.88	67.85	71.80
2024/02/11	70.20	70.75	69.43	69.63
2024/02/10	70.20	71.34	69.10	70.20
2024/02/09	67.28	70.67	67.28	70.20
2024/02/08	65.88	67.64	65.81	67.28
2024/02/07	64.05	66.36	63.31	65.88
2024/02/06	64.06	64.82	63.44	64.05
2024/02/05	63.40	64.92	62.08	64.06
2024/02/04	65.01	65.01	63.24	63.40
2024/02/03	65.76	66.37	64.70	65.01
2024/02/02	64.43	66.56	64.24	65.73
2024/02/01	64.19	64.73	62.68	64.49
2024/01/31	67.02	67.23	63.84	64.19
2024/01/30	68.34	69.16	66.66	67.02
2024/01/29	66.71	68.67	65.69	68.33
2024/01/28	67.29	69.49	66.12	66.71
2024/01/27	67.10	67.65	65.99	67.29
2024/01/26	64.73	67.48	59.24	67.10
2024/01/25	65.75	65.83	63.49	64.74
2024/01/24	65.48	66.38	64.04	65.81
2024/01/23	67.39	68.58	61.83	65.53
2024/01/22	71.85	72.16	66.86	67.39
2024/01/21	72.16	73.58	71.58	71.85
2024/01/20	72.32	72.86	70.77	72.16
2024/01/19	71.41	73.06	67.33	72.32
2024/01/18	75.00	75.19	69.93	71.42
2024/01/17	76.52	77.07	74.00	75.06
2024/01/16	73.21	77.28	72.78	76.51
2024/01/15	71.01	74.13	70.91	73.21
2024/01/14	74.03	74.25	70.77	71.01
2024/01/13	73.25	74.71	70.65	74.07
2024/01/12	78.08	80.53	70.57	73.26
2024/01/11	75.91	80.15	74.70	78.08
2024/01/10	68.94	77.74	68.09	75.98
2024/01/09	72.18	72.35	66.56	69.07
2024/01/08	68.02	72.90	63.04	72.25
2024/01/07	72.25	74.56	67.34	68.08
2024/01/06	74.02	74.15	68.61	72.25
2024/01/05	77.77	78.53	71.16	74.09
2024/01/04	74.17	78.39	72.25	77.79
2024/01/03	83.42	85.31	64.96	74.17
2024/01/02	85.11	87.55	82.30	83.40
2024/01/01	84.20	88.00	82.29	85.11
2023/12/31	81.35	85.58	80.64	84.20
2023/12/30	81.48	82.68	79.20	81.35
2023/12/29	82.08	84.30	79.14	81.46
2023/12/28	85.29	86.55	80.21	82.02
2023/12/27	89.73	90.22	84.45	85.35
2023/12/26	86.34	96.85	80.91	89.67
2023/12/25	80.30	88.29	77.40	86.34
2023/12/24	75.93	82.35	75.06	80.29
2023/12/23	77.16	77.29	74.59	75.93
2023/12/22	77.72	79.06	75.32	77.13
2023/12/21	74.30	77.72	73.40	77.72
2023/12/20	70.52	75.54	69.39	74.36
2023/12/19	71.16	72.83	69.14	70.52
2023/12/18	71.15	71.70	65.67	71.16
2023/12/17	74.02	74.62	70.70	71.15
2023/12/16	70.49	75.28	69.51	74.02
2023/12/15	75.64	75.75	70.35	70.50
2023/12/14	74.51	75.90	71.52	75.63
2023/12/13	74.32	74.83	68.92	74.51
2023/12/12	75.23	76.06	71.85	74.32
2023/12/11	80.91	81.32	71.47	75.24
2023/12/10	77.15	86.37	77.15	80.87
2023/12/09	71.60	79.07	71.57	77.15
2023/12/08	66.95	71.74	65.43	71.60
2023/12/07	65.56	68.09	63.27	66.96
2023/12/06	66.16	68.12	63.56	65.56
2023/12/05	63.69	67.66	63.18	66.14
2023/12/04	62.65	65.39	59.08	63.70
2023/12/03	62.87	63.68	61.83	62.65
2023/12/02	60.90	63.54	60.58	62.87
2023/12/01	60.48	61.87	59.68	60.90
2023/11/30	60.58	60.95	59.21	60.48
2023/11/29	60.91	61.72	59.05	60.59
2023/11/28	60.36	61.67	58.03	60.91
2023/11/27	63.61	66.36	58.65	60.37
2023/11/26	64.18	65.44	61.47	63.61
2023/11/25	60.76	65.86	60.26	64.18
2023/11/24	59.45	60.98	59.05	60.76
2023/11/23	58.41	59.88	57.72	59.44
2023/11/22	54.28	59.12	54.09	58.47
2023/11/21	61.12	62.01	54.26	54.31
2023/11/20	62.50	63.06	60.33	61.12
2023/11/19	60.63	62.73	59.16	62.53
2023/11/18	62.66	62.66	57.96	60.65
2023/11/17	63.66	65.60	58.62	62.66
2023/11/16	66.70	68.49	61.90	63.66
2023/11/15	63.56	67.06	62.09	66.70
2023/11/14	66.42	68.13	60.93	63.56
2023/11/13	66.94	71.29	65.97	66.48
2023/11/12	66.57	68.18	63.33	66.94
2023/11/11	63.82	69.57	60.66	66.58
2023/11/10	59.87	64.68	59.49	63.88
2023/11/09	60.63	63.42	50.63	59.81
2023/11/08	58.23	61.09	57.73	60.61
2023/11/07	58.85	60.59	56.27	58.23
2023/11/06	56.03	59.47	55.73	58.84
2023/11/05	55.82	56.85	54.59	56.03
2023/11/04	54.35	55.92	53.86	55.82
2023/11/03	55.40	55.40	52.84	54.35
2023/11/02	53.70	57.14	52.89	55.40
2023/11/01	52.39	53.82	50.72	53.65
2023/10/31	53.48	54.05	50.41	52.39
2023/10/30	53.36	54.83	51.69	53.43
2023/10/29	49.64	55.21	48.61	53.36
2023/10/28	48.33	49.78	48.33	49.64

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