ネム/円 (XEM) 時系列データ・価格推移

ネム/円(XEM/JPY)時系列データ

日付	始値	高値	安値	終値
2025/03/31	2.540	2.550	2.330	2.450
2025/03/30	2.568	2.630	2.530	2.540
2025/03/29	2.710	2.780	2.568	2.568
2025/03/28	2.970	2.970	2.702	2.710
2025/03/27	2.910	3.030	2.902	2.970
2025/03/26	2.920	3.178	2.900	2.910
2025/03/25	2.945	2.982	2.890	2.920
2025/03/24	2.860	2.986	2.780	2.945
2025/03/23	2.887	2.929	2.842	2.860
2025/03/22	2.813	2.887	2.813	2.887
2025/03/21	2.864	2.906	2.800	2.813
2025/03/20	2.948	2.948	2.864	2.864
2025/03/19	2.871	2.948	2.870	2.948
2025/03/18	2.902	2.937	2.860	2.922
2025/03/17	2.810	2.908	2.720	2.902
2025/03/16	2.915	2.919	2.802	2.810
2025/03/15	2.880	2.916	2.851	2.915
2025/03/14	2.810	2.923	2.802	2.880
2025/03/13	2.862	2.868	2.802	2.810
2025/03/12	2.880	2.931	2.764	2.862
2025/03/11	2.760	2.910	2.702	2.880
2025/03/10	2.860	2.920	2.751	2.760
2025/03/09	3.001	3.001	2.841	2.860
2025/03/08	2.951	3.014	2.927	3.001
2025/03/07	2.960	3.011	2.836	2.949
2025/03/06	2.954	3.080	2.894	2.960
2025/03/05	2.986	3.080	2.860	2.953
2025/03/04	2.920	3.098	2.790	2.986
2025/03/03	3.110	3.160	2.851	2.920
2025/03/02	2.980	3.160	2.931	3.110
2025/03/01	2.971	3.060	2.921	2.980
2025/02/28	3.104	3.106	2.850	2.971
2025/02/27	3.106	3.197	2.981	3.104
2025/02/26	2.998	3.430	2.933	3.106
2025/02/25	3.002	3.108	2.801	2.998
2025/02/24	3.310	3.390	3.000	3.002
2025/02/23	3.370	3.373	3.292	3.310
2025/02/22	3.370	3.401	3.220	3.370
2025/02/21	3.460	3.494	3.300	3.370
2025/02/20	3.471	3.490	3.395	3.460
2025/02/19	3.576	3.610	3.350	3.470
2025/02/18	3.381	3.953	3.381	3.575
2025/02/17	3.370	3.428	3.330	3.380
2025/02/16	3.300	3.390	3.291	3.370
2025/02/15	3.431	3.438	3.281	3.300
2025/02/14	3.350	3.810	3.302	3.431
2025/02/13	3.213	3.620	3.174	3.350
2025/02/12	3.070	3.219	3.000	3.213
2025/02/11	3.130	3.188	3.030	3.070
2025/02/10	3.050	3.150	2.988	3.130
2025/02/09	3.050	3.232	2.984	3.050
2025/02/08	2.940	3.050	2.860	3.050
2025/02/07	2.815	3.030	2.800	2.940
2025/02/06	2.960	3.098	2.751	2.815
2025/02/05	3.050	3.090	2.920	2.960
2025/02/04	3.260	3.370	3.000	3.050
2025/02/03	3.178	3.430	2.714	3.260
2025/02/02	3.560	3.590	3.000	3.178
2025/02/01	3.570	3.869	3.524	3.560
2025/01/31	3.652	3.730	3.501	3.570
2025/01/30	3.546	3.726	3.480	3.652
2025/01/29	3.427	3.593	3.427	3.544
2025/01/28	3.570	3.647	3.420	3.427
2025/01/27	3.700	3.850	3.251	3.570
2025/01/26	3.731	3.880	3.693	3.700
2025/01/25	3.785	3.810	3.693	3.731
2025/01/24	3.849	3.870	3.682	3.785
2025/01/23	3.787	3.971	3.700	3.849
2025/01/22	3.901	3.910	3.774	3.787
2025/01/21	3.760	3.966	3.640	3.901
2025/01/20	3.770	3.970	3.680	3.760
2025/01/19	4.050	4.070	3.640	3.770
2025/01/18	4.260	4.260	3.939	4.050
2025/01/17	4.036	4.381	4.001	4.260
2025/01/16	4.155	4.170	4.000	4.036
2025/01/15	4.122	4.160	3.921	4.155
2025/01/14	4.053	4.161	3.950	4.122
2025/01/13	4.223	4.280	3.800	4.053
2025/01/12	4.231	4.260	4.101	4.223
2025/01/11	4.349	4.397	4.170	4.231
2025/01/10	4.351	4.432	4.132	4.349
2025/01/09	4.133	4.520	4.000	4.360
2025/01/08	4.040	4.151	3.900	4.133
2025/01/07	4.470	4.470	3.900	4.040
2025/01/06	4.270	4.610	4.270	4.470
2025/01/05	4.120	4.440	4.088	4.270
2025/01/04	4.062	4.143	4.040	4.120
2025/01/03	3.968	4.062	3.875	4.062
2025/01/02	3.806	3.980	3.800	3.968
2025/01/01	3.677	3.835	3.600	3.806
2024/12/31	3.813	3.960	3.501	3.677
2024/12/30	3.901	3.999	3.727	3.813
2024/12/29	4.083	4.165	3.851	3.900
2024/12/28	3.934	4.084	3.913	4.083
2024/12/27	3.830	4.080	3.830	3.934
2024/12/26	4.070	4.073	3.731	3.830
2024/12/25	4.258	4.399	4.070	4.070
2024/12/24	4.129	4.262	3.970	4.258
2024/12/23	3.862	4.157	3.855	4.129
2024/12/22	3.790	4.154	3.740	3.862
2024/12/21	3.950	4.050	3.743	3.790
2024/12/20	3.900	4.000	3.420	3.950
2024/12/19	4.150	4.161	3.650	3.900
2024/12/18	4.400	4.650	4.041	4.150
2024/12/17	4.660	4.660	4.400	4.400
2024/12/16	4.886	4.929	4.500	4.660
2024/12/15	4.751	4.980	4.701	4.886
2024/12/14	4.961	4.999	4.701	4.751
2024/12/13	4.890	5.201	4.801	4.961
2024/12/12	4.959	5.099	4.711	4.890
2024/12/11	4.392	4.966	4.392	4.959
2024/12/10	4.820	5.200	4.120	4.392
2024/12/09	5.751	5.755	4.450	4.820
2024/12/08	5.960	5.960	5.650	5.751
2024/12/07	5.652	6.120	5.651	5.960
2024/12/06	5.722	5.777	5.345	5.651
2024/12/05	5.360	5.999	5.360	5.721
2024/12/04	5.060	5.570	4.833	5.360
2024/12/03	4.850	5.071	4.610	5.060
2024/12/02	5.060	5.220	4.628	4.850
2024/12/01	5.361	5.410	4.811	5.060
2024/11/30	4.385	5.450	4.380	5.361
2024/11/29	4.200	4.751	3.801	4.385
2024/11/28	4.359	4.359	4.120	4.200
2024/11/27	4.301	4.399	4.000	4.359
2024/11/26	4.051	4.505	3.817	4.301
2024/11/25	3.930	4.383	3.700	4.051
2024/11/24	3.801	4.161	3.610	3.930
2024/11/23	3.529	3.899	3.529	3.801
2024/11/22	3.420	3.529	3.250	3.529
2024/11/21	3.310	3.455	3.101	3.420
2024/11/20	3.399	3.543	3.250	3.310
2024/11/19	3.531	3.531	3.301	3.399
2024/11/18	3.331	3.550	3.230	3.531
2024/11/17	3.200	3.997	3.120	3.331
2024/11/16	2.842	3.202	2.800	3.200
2024/11/15	2.721	2.880	2.700	2.842
2024/11/14	2.851	2.917	2.721	2.721
2024/11/13	2.935	3.300	2.740	2.851
2024/11/12	2.899	2.997	2.742	2.935
2024/11/11	2.731	2.899	2.670	2.899
2024/11/10	2.570	2.747	2.550	2.731
2024/11/09	2.526	2.570	2.482	2.570
2024/11/08	2.481	2.545	2.478	2.526
2024/11/07	2.509	2.550	2.355	2.481
2024/11/06	2.350	2.530	2.300	2.509
2024/11/05	2.273	2.383	2.273	2.350
2024/11/04	2.322	2.358	2.240	2.272
2024/11/03	2.400	2.405	2.280	2.322
2024/11/02	2.404	2.433	2.368	2.400
2024/11/01	2.420	2.458	2.300	2.404
2024/10/31	2.549	2.550	2.409	2.420
2024/10/30	2.590	2.592	2.520	2.549
2024/10/29	2.488	2.624	2.451	2.590
2024/10/28	2.501	2.580	2.435	2.488
2024/10/27	2.433	2.501	2.422	2.501
2024/10/26	2.450	2.540	2.390	2.433
2024/10/25	2.629	2.629	2.382	2.450
2024/10/24	2.621	2.662	2.581	2.629
2024/10/23	2.671	2.678	2.585	2.621
2024/10/22	2.666	2.686	2.607	2.671
2024/10/21	2.742	2.750	2.651	2.666
2024/10/20	2.679	2.755	2.668	2.742
2024/10/19	2.675	2.700	2.650	2.679
2024/10/18	2.640	2.701	2.640	2.675
2024/10/17	2.724	2.749	2.615	2.640
2024/10/16	2.690	2.742	2.664	2.724
2024/10/15	2.750	2.780	2.604	2.690
2024/10/14	2.610	2.783	2.610	2.750
2024/10/13	2.674	2.686	2.600	2.610
2024/10/12	2.626	2.700	2.626	2.674
2024/10/11	2.550	2.644	2.550	2.626
2024/10/10	2.590	2.670	2.506	2.550
2024/10/09	2.608	2.700	2.562	2.590
2024/10/08	2.627	2.635	2.551	2.608
2024/10/07	2.690	2.704	2.612	2.627
2024/10/06	2.617	2.710	2.610	2.690
2024/10/05	2.588	2.650	2.520	2.617
2024/10/04	2.459	2.592	2.459	2.588
2024/10/03	2.469	2.501	2.400	2.459

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