ソラナ/円 (SOL) 時系列データ・価格推移

ソラナ/円(SOL/JPY)時系列データ

日付	始値	高値	安値	終値
2025/04/26	21,718.1	22,037.8	21,284.0	21,477.8
2025/04/25	21,833.9	22,530.7	21,567.1	21,718.1
2025/04/24	21,673.9	21,877.3	20,785.4	21,833.9
2025/04/23	21,250.2	21,958.1	20,884.4	21,680.6
2025/04/22	19,273.5	21,423.0	19,051.7	21,250.2
2025/04/21	19,549.5	20,195.0	18,881.9	19,273.5
2025/04/20	19,921.6	20,211.5	19,336.5	19,550.5
2025/04/19	19,111.9	19,992.5	19,043.0	19,921.6
2025/04/18	19,214.5	19,389.9	18,887.8	19,111.9
2025/04/17	18,670.6	19,452.7	18,506.4	19,214.5
2025/04/16	18,087.7	19,043.6	17,592.2	18,670.6
2025/04/15	18,553.7	19,246.3	18,038.4	18,087.7
2025/04/14	18,433.8	19,445.5	18,314.7	18,554.9
2025/04/13	18,983.9	19,194.9	18,050.1	18,437.4
2025/04/12	17,427.1	19,234.7	17,173.8	18,990.0
2025/04/11	16,227.0	17,625.5	16,085.8	17,432.7
2025/04/10	17,559.7	17,595.0	15,664.0	16,229.3
2025/04/09	15,367.6	17,905.0	14,728.6	17,562.1
2025/04/08	15,809.3	16,604.2	15,076.6	15,369.2
2025/04/07	15,392.3	16,737.9	13,851.4	15,814.0
2025/04/06	17,685.7	17,796.5	15,046.3	15,397.0
2025/04/05	18,021.3	18,034.9	17,215.8	17,700.4
2025/04/04	17,145.1	18,235.2	16,396.6	18,021.3
2025/04/03	17,369.5	17,897.2	16,328.9	17,145.1
2025/04/02	19,001.5	20,443.9	17,363.7	17,389.1
2025/04/01	18,699.4	19,506.8	18,562.9	19,001.5
2025/03/31	18,688.6	19,166.9	18,341.2	18,699.4
2025/03/30	18,693.5	19,012.3	18,462.5	18,688.6
2025/03/29	19,429.1	19,583.3	18,419.3	18,688.5
2025/03/28	20,904.4	20,999.8	19,133.3	19,429.1
2025/03/27	20,707.3	21,147.4	20,466.7	20,904.4
2025/03/26	21,578.6	21,882.4	20,473.5	20,708.6
2025/03/25	21,288.8	22,131.7	20,839.8	21,578.6
2025/03/24	19,895.7	21,798.4	19,758.9	21,291.4
2025/03/23	19,195.3	20,026.3	19,160.3	19,896.2
2025/03/22	19,184.8	19,685.8	19,093.7	19,196.6
2025/03/21	18,979.0	19,430.6	18,629.2	19,189.8
2025/03/20	20,120.2	20,227.6	18,863.2	18,982.2
2025/03/19	18,761.1	20,243.6	18,600.9	20,120.2
2025/03/18	19,173.1	19,195.8	18,264.4	18,765.6
2025/03/17	18,811.6	19,536.2	18,717.1	19,173.1
2025/03/16	20,254.5	20,369.2	18,653.2	18,811.6
2025/03/15	19,884.5	20,336.1	19,750.0	20,254.5
2025/03/14	18,303.0	20,261.3	18,251.8	19,884.5
2025/03/13	18,827.9	19,037.5	17,925.0	18,304.2
2025/03/12	18,602.9	19,567.7	18,034.5	18,830.4
2025/03/11	17,420.5	19,026.5	16,451.3	18,604.1
2025/03/10	18,720.1	19,425.4	17,048.3	17,415.9
2025/03/09	20,298.2	20,748.2	18,552.2	18,720.1
2025/03/08	20,666.7	20,928.5	20,055.4	20,298.2
2025/03/07	21,309.8	22,360.0	20,062.8	20,666.7
2025/03/06	21,842.4	22,684.1	21,081.1	21,309.8
2025/03/05	21,733.1	22,438.2	20,894.1	21,843.7
2025/03/04	21,303.3	22,080.8	19,509.5	21,737.0
2025/03/03	27,004.4	27,108.3	20,907.3	21,303.3
2025/03/02	21,681.8	27,092.4	21,119.7	27,003.0
2025/03/01	22,315.6	22,750.5	20,884.9	21,679.2
2025/02/28	20,686.1	22,391.1	18,809.5	22,314.3
2025/02/27	20,121.6	21,372.0	20,093.1	20,683.8
2025/02/26	21,514.2	21,716.4	19,479.0	20,121.6
2025/02/25	21,283.1	21,936.2	19,813.8	21,514.2
2025/02/24	25,142.5	25,371.2	20,675.0	21,285.9
2025/02/23	25,730.0	25,886.6	24,892.9	25,142.5
2025/02/22	25,306.9	26,120.7	25,187.2	25,731.4
2025/02/21	26,368.7	27,225.3	24,985.7	25,306.9
2025/02/20	25,606.1	26,555.0	25,372.2	26,379.0
2025/02/19	25,737.8	26,519.0	24,920.6	25,606.1
2025/02/18	26,946.6	27,273.8	24,489.5	25,741.7
2025/02/17	28,715.6	28,904.0	26,561.0	26,955.3
2025/02/16	29,694.8	29,941.8	28,474.9	28,715.6
2025/02/15	30,429.1	30,544.4	29,407.5	29,694.8
2025/02/14	29,794.8	31,321.8	29,739.9	30,433.6
2025/02/13	30,364.7	30,672.0	29,066.7	29,794.8
2025/02/12	30,301.7	30,642.8	29,020.7	30,364.7
2025/02/11	30,507.3	31,386.5	29,810.8	30,307.6
2025/02/10	30,526.6	31,847.6	29,865.3	30,507.3
2025/02/09	30,257.3	31,480.4	29,412.0	30,531.0
2025/02/08	29,182.9	30,472.7	28,783.3	30,257.3
2025/02/07	28,733.9	30,887.2	28,543.4	29,194.7
2025/02/06	30,008.6	31,218.6	28,463.0	28,741.2
2025/02/05	31,961.2	32,261.6	29,852.5	30,008.6
2025/02/04	33,661.9	34,248.7	31,310.1	31,952.1
2025/02/03	31,698.7	33,914.6	27,484.6	33,668.2
2025/02/02	33,111.1	34,054.0	29,923.0	31,694.2
2025/02/01	36,059.4	36,416.8	33,084.1	33,111.1
2025/01/31	36,800.2	37,468.4	35,470.6	36,064.2
2025/01/30	35,473.1	37,723.4	35,265.7	36,805.0
2025/01/29	35,419.2	37,076.1	34,668.5	35,477.9
2025/01/28	36,485.2	38,100.1	35,041.8	35,419.3
2025/01/27	37,530.2	37,878.8	34,119.5	36,490.0
2025/01/26	40,049.3	40,576.8	37,496.1	37,537.7
2025/01/25	39,555.5	40,734.6	38,516.6	40,052.6
2025/01/24	39,594.2	42,237.6	38,702.0	39,565.3
2025/01/23	40,350.4	40,485.5	37,976.9	39,584.4
2025/01/22	38,975.9	42,685.7	38,678.4	40,352.1
2025/01/21	37,690.1	40,487.7	35,855.2	39,009.0
2025/01/20	39,491.7	42,646.1	35,914.6	37,675.8
2025/01/19	40,958.9	46,219.6	37,300.7	39,485.3
2025/01/18	34,314.6	42,249.3	33,994.6	40,962.2
2025/01/17	32,837.9	34,684.3	32,605.8	34,314.6
2025/01/16	32,184.5	33,903.5	30,974.1	32,836.3
2025/01/15	29,674.1	32,187.9	29,187.8	32,187.9
2025/01/14	28,808.8	30,081.1	28,668.3	29,674.1
2025/01/13	29,782.6	30,331.8	26,754.8	28,808.8
2025/01/12	29,715.7	30,160.9	29,239.3	29,782.6
2025/01/11	29,700.6	30,310.5	29,107.6	29,715.7
2025/01/10	29,293.1	30,653.2	29,005.3	29,700.6
2025/01/09	31,318.9	31,549.5	28,868.9	29,291.7
2025/01/08	32,067.8	32,210.8	29,877.7	31,322.0
2025/01/07	34,444.6	34,656.0	31,991.6	32,067.8
2025/01/06	33,548.2	35,166.6	33,322.6	34,444.7
2025/01/05	34,057.6	34,437.3	33,286.8	33,543.6
2025/01/04	34,282.6	34,301.1	33,603.1	34,057.6
2025/01/03	32,781.8	34,562.3	32,369.5	34,268.6
2025/01/02	30,589.8	32,954.8	30,436.1	32,784.9
2025/01/01	29,801.7	30,690.5	29,658.4	30,591.3
2024/12/31	30,041.1	31,336.2	29,384.0	29,801.7
2024/12/30	29,968.4	30,886.5	29,138.8	30,042.6
2024/12/29	30,878.0	31,158.9	29,730.7	29,968.4
2024/12/28	29,118.7	30,961.0	29,080.7	30,878.0
2024/12/27	29,755.2	30,707.7	28,817.1	29,118.7
2024/12/26	31,009.3	31,378.3	29,499.3	29,759.8
2024/12/25	30,978.1	31,765.2	30,738.5	31,007.7
2024/12/24	29,894.1	31,363.7	29,257.2	30,976.5
2024/12/23	28,316.0	30,442.6	27,628.5	29,894.1
2024/12/22	28,387.4	29,407.5	27,778.4	28,316.0
2024/12/21	30,507.4	31,764.8	27,981.4	28,390.4
2024/12/20	30,611.4	31,422.5	27,518.4	30,522.7
2024/12/19	31,965.7	33,261.9	29,463.5	30,613.0
2024/12/18	34,334.7	34,793.1	31,703.9	31,970.3
2024/12/17	33,347.0	35,125.6	32,635.6	34,334.7
2024/12/16	34,416.3	34,977.2	32,878.6	33,350.3
2024/12/15	33,802.9	34,589.2	33,156.9	34,410.9
2024/12/14	34,528.0	34,962.5	33,084.6	33,804.5
2024/12/13	34,659.0	34,948.0	33,923.0	34,528.0
2024/12/12	34,576.9	35,739.5	34,325.0	34,671.4
2024/12/11	32,444.9	35,217.0	32,141.6	34,576.9
2024/12/10	32,864.8	33,434.8	30,917.9	32,442.0
2024/12/09	35,537.1	35,554.8	30,828.1	32,869.3
2024/12/08	35,775.9	36,259.8	35,026.5	35,537.1
2024/12/07	35,581.5	36,575.6	35,198.6	35,775.9
2024/12/06	35,539.9	37,140.3	34,805.4	35,581.5
2024/12/05	34,506.4	36,852.2	33,507.4	35,532.6
2024/12/04	35,060.3	36,210.7	33,779.8	34,503.4
2024/12/03	33,822.6	35,891.1	32,027.5	35,057.4
2024/12/02	35,497.1	35,889.8	33,010.4	33,822.6
2024/12/01	35,653.0	35,993.6	35,109.4	35,498.6
2024/11/30	36,526.7	36,818.1	35,638.0	35,658.8
2024/11/29	36,033.5	37,153.0	35,598.4	36,526.7
2024/11/28	36,745.0	37,301.8	35,396.9	36,033.5
2024/11/27	35,360.0	36,884.1	34,761.8	36,749.3
2024/11/26	36,207.8	36,986.8	34,199.7	35,367.1
2024/11/25	39,026.2	39,730.6	35,412.7	36,213.6
2024/11/24	39,530.4	40,240.9	37,419.0	39,014.6
2024/11/23	39,843.5	40,958.1	39,222.5	39,527.4
2024/11/22	39,599.0	40,866.5	38,969.6	39,843.5
2024/11/21	36,644.7	40,133.0	35,712.2	39,605.1
2024/11/20	36,852.2	37,856.8	35,818.0	36,646.1
2024/11/19	37,139.3	38,199.7	36,248.8	36,866.6
2024/11/18	36,739.0	38,541.5	36,078.5	37,144.0
2024/11/17	33,265.2	37,339.9	32,789.6	36,744.5
2024/11/16	33,689.7	34,237.3	32,947.5	33,276.8
2024/11/15	32,857.6	33,980.4	32,095.7	33,700.2
2024/11/14	33,526.3	34,831.0	32,430.3	32,861.7
2024/11/13	32,774.9	34,479.9	31,198.3	33,541.2
2024/11/12	34,204.1	34,795.3	31,677.8	32,784.9
2024/11/11	32,171.8	34,551.0	31,467.6	34,205.5
2024/11/10	30,539.6	32,852.5	30,377.4	32,178.2
2024/11/09	30,573.3	31,118.9	29,845.6	30,539.6
2024/11/08	30,139.6	31,392.2	30,052.4	30,568.6
2024/11/07	28,814.4	30,300.9	28,610.4	30,139.6
2024/11/06	25,291.0	29,395.6	25,268.5	28,810.9
2024/11/05	24,085.1	25,756.7	23,935.0	25,291.0
2024/11/04	24,789.0	25,072.7	23,631.2	24,087.2
2024/11/03	25,475.6	25,547.8	24,195.7	24,793.2
2024/11/02	25,457.8	25,841.5	24,859.5	25,475.6
2024/11/01	25,640.8	26,647.9	25,091.2	25,463.1
2024/10/31	26,806.6	27,094.2	25,520.4	25,652.4
2024/10/30	27,482.6	27,811.7	26,571.6	26,811.1
2024/10/29	27,270.3	28,103.0	27,063.9	27,492.7

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