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
2025/06/27	0.650	0.684	0.621	0.622
2025/06/26	0.724	0.730	0.640	0.650
2025/06/25	0.780	0.848	0.716	0.724
2025/06/24	0.671	0.818	0.655	0.780
2025/06/23	0.701	0.800	0.621	0.671
2025/06/22	0.940	0.940	0.685	0.701
2025/06/21	0.940	1.001	0.800	0.940
2025/06/20	0.700	0.970	0.660	0.950
2025/06/19	0.567	0.825	0.535	0.700
2025/06/18	0.621	0.641	0.523	0.567
2025/06/17	0.683	0.710	0.610	0.621
2025/06/16	0.717	0.749	0.683	0.683
2025/06/15	0.722	0.801	0.714	0.717
2025/06/14	0.805	0.940	0.713	0.722
2025/06/13	0.875	0.909	0.740	0.805
2025/06/12	0.971	1.000	0.873	0.875
2025/06/11	1.004	1.030	0.965	0.971
2025/06/10	0.995	1.060	0.986	1.004
2025/06/09	1.015	1.070	0.982	0.995
2025/06/08	1.051	1.053	1.006	1.015
2025/06/07	1.100	1.130	1.030	1.051
2025/06/06	1.013	1.270	1.000	1.100
2025/06/05	1.055	1.190	0.980	1.013
2025/06/04	1.260	1.270	1.053	1.055
2025/06/03	1.180	1.392	1.140	1.260
2025/06/02	0.963	1.279	0.900	1.180
2025/06/01	1.039	1.047	0.900	0.963
2025/05/31	1.203	1.203	0.903	1.039
2025/05/30	1.350	1.370	1.200	1.203
2025/05/29	1.426	1.456	1.350	1.350
2025/05/28	1.405	1.451	1.264	1.426
2025/05/27	1.426	1.447	1.369	1.405
2025/05/26	1.421	1.579	1.401	1.432
2025/05/25	1.586	1.586	1.400	1.436
2025/05/24	1.615	1.620	1.550	1.587
2025/05/23	1.744	1.793	1.611	1.615
2025/05/22	1.805	1.825	1.670	1.744
2025/05/21	1.943	1.955	1.601	1.805
2025/05/20	2.051	2.058	1.901	1.943
2025/05/19	2.696	2.696	2.000	2.051
2025/05/18	2.676	2.790	2.665	2.696
2025/05/17	2.716	2.716	2.650	2.676
2025/05/16	2.700	2.796	2.675	2.716
2025/05/15	2.845	2.900	2.660	2.699
2025/05/14	2.870	2.887	2.760	2.845
2025/05/13	2.851	2.881	2.725	2.870
2025/05/12	2.794	2.933	2.732	2.851
2025/05/11	2.890	2.940	2.710	2.794
2025/05/10	2.777	2.906	2.710	2.890
2025/05/09	2.726	2.777	2.669	2.777
2025/05/08	2.530	2.740	2.500	2.726
2025/05/07	2.540	2.554	2.480	2.530
2025/05/06	2.695	2.695	2.450	2.540
2025/05/05	2.625	2.980	2.625	2.695
2025/05/04	2.760	2.760	2.624	2.625
2025/05/03	2.800	2.892	2.750	2.760
2025/05/02	2.770	2.880	2.746	2.801
2025/05/01	2.822	2.830	2.763	2.770
2025/04/30	2.770	2.942	2.712	2.822
2025/04/29	2.880	2.930	2.720	2.770
2025/04/28	2.950	2.990	2.780	2.880
2025/04/27	3.390	3.390	2.941	2.950
2025/04/26	2.508	3.760	2.508	3.390
2025/04/25	2.492	2.542	2.400	2.508
2025/04/24	2.485	2.519	2.372	2.492
2025/04/23	2.461	2.517	2.351	2.485
2025/04/22	2.350	2.561	2.310	2.461
2025/04/21	2.361	2.410	2.324	2.350
2025/04/20	2.440	2.523	2.350	2.361
2025/04/19	2.400	2.490	2.356	2.440
2025/04/18	2.467	2.469	2.360	2.400
2025/04/17	2.184	2.539	2.182	2.467
2025/04/16	2.150	2.270	2.111	2.184
2025/04/15	2.178	2.250	2.130	2.150
2025/04/14	2.201	2.280	2.166	2.178
2025/04/13	2.322	2.340	2.200	2.201
2025/04/12	2.290	2.333	2.200	2.321
2025/04/11	2.294	2.465	2.230	2.290
2025/04/10	2.254	2.355	2.096	2.294
2025/04/09	2.055	2.290	1.960	2.254
2025/04/08	2.115	2.200	2.021	2.055
2025/04/07	2.033	2.190	1.902	2.115
2025/04/06	2.330	2.330	2.010	2.033
2025/04/05	2.180	2.490	2.180	2.330
2025/04/04	2.145	2.206	2.104	2.180
2025/04/03	2.191	2.450	2.120	2.145
2025/04/02	2.371	2.410	2.176	2.190
2025/04/01	2.450	2.450	2.330	2.371
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

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