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
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
2024/10/02	2.502	2.560	2.400	2.469
2024/10/01	2.731	2.779	2.450	2.502
2024/09/30	2.848	2.898	2.731	2.731
2024/09/29	2.743	2.873	2.741	2.848
2024/09/28	2.831	2.873	2.730	2.743
2024/09/27	2.836	2.903	2.826	2.831
2024/09/26	2.710	2.836	2.700	2.836
2024/09/25	2.696	2.735	2.678	2.710
2024/09/24	2.720	2.720	2.642	2.696
2024/09/23	2.695	2.740	2.631	2.720
2024/09/22	2.766	2.766	2.632	2.695
2024/09/21	2.670	2.920	2.656	2.766
2024/09/20	2.558	2.700	2.551	2.670
2024/09/19	2.518	2.585	2.500	2.558
2024/09/18	2.496	2.518	2.381	2.518
2024/09/17	2.420	2.549	2.409	2.496
2024/09/16	2.497	2.528	2.401	2.420
2024/09/15	2.544	2.544	2.470	2.497
2024/09/14	2.449	2.620	2.400	2.544
2024/09/13	2.401	2.449	2.371	2.449
2024/09/12	2.391	2.434	2.365	2.401
2024/09/11	2.388	2.392	2.281	2.391
2024/09/10	2.389	2.410	2.345	2.388
2024/09/09	2.273	2.397	2.272	2.389
2024/09/08	2.250	2.300	2.233	2.273
2024/09/07	2.230	2.350	2.203	2.250
2024/09/06	2.330	2.430	2.203	2.230
2024/09/05	2.380	2.420	2.302	2.330
2024/09/04	2.380	2.410	2.274	2.380
2024/09/03	2.519	2.545	2.380	2.380
2024/09/02	2.400	2.528	2.400	2.518
2024/09/01	2.530	2.537	2.400	2.400
2024/08/31	2.619	2.650	2.511	2.530
2024/08/30	2.640	2.720	2.560	2.619
2024/08/29	2.583	2.730	2.581	2.640
2024/08/28	2.710	2.741	2.561	2.583
2024/08/27	2.745	2.801	2.620	2.710
2024/08/26	2.931	2.931	2.704	2.745
2024/08/25	3.020	3.020	2.900	2.931
2024/08/24	3.007	3.077	2.967	3.020
2024/08/23	2.901	3.032	2.871	3.006
2024/08/22	2.905	2.977	2.880	2.901
2024/08/21	2.897	2.947	2.817	2.905
2024/08/20	2.957	3.003	2.841	2.897
2024/08/19	3.020	3.088	2.842	2.957
2024/08/18	2.965	3.096	2.920	3.020
2024/08/17	3.001	3.010	2.940	2.965
2024/08/16	2.921	3.158	2.921	3.001
2024/08/15	3.054	3.060	2.921	2.921
2024/08/14	3.043	3.141	3.030	3.054
2024/08/13	3.075	3.125	3.003	3.043
2024/08/12	3.160	3.260	3.002	3.075
2024/08/11	3.453	3.463	3.102	3.160
2024/08/10	3.400	3.464	3.303	3.462
2024/08/09	3.211	3.602	3.120	3.400
2024/08/08	2.998	3.214	2.901	3.211
2024/08/07	3.089	3.493	2.958	2.998
2024/08/06	2.710	3.212	2.710	3.089
2024/08/05	3.135	3.142	2.312	2.746
2024/08/04	3.451	3.672	3.102	3.135
2024/08/03	3.601	3.793	3.014	3.452
2024/08/02	3.530	4.770	3.304	3.601
2024/08/01	3.289	3.618	3.200	3.530
2024/07/31	3.550	3.673	3.100	3.289
2024/07/30	3.300	3.759	3.100	3.550
2024/07/29	2.760	3.459	2.740	3.300
2024/07/28	2.647	3.151	2.637	2.760
2024/07/27	2.680	2.730	2.500	2.647
2024/07/26	2.516	2.708	2.500	2.680
2024/07/25	2.505	2.629	2.478	2.516
2024/07/24	2.570	2.730	2.453	2.505
2024/07/23	2.639	2.639	2.512	2.570
2024/07/22	2.552	2.860	2.552	2.639
2024/07/21	2.580	2.621	2.447	2.552
2024/07/20	2.464	2.700	2.450	2.580
2024/07/19	2.556	2.560	2.330	2.464
2024/07/18	2.500	2.702	2.500	2.556
2024/07/17	2.241	2.591	2.203	2.500
2024/07/16	2.240	2.276	2.162	2.241
2024/07/15	2.191	2.251	2.172	2.240
2024/07/14	2.151	2.201	2.082	2.191
2024/07/13	2.066	2.168	2.020	2.151
2024/07/12	2.055	2.090	2.050	2.066
2024/07/11	2.191	2.200	2.052	2.055
2024/07/10	2.149	2.234	2.130	2.191
2024/07/09	2.083	2.150	2.070	2.149
2024/07/08	2.040	2.110	1.902	2.083
2024/07/07	2.125	2.187	2.000	2.040
2024/07/06	2.036	2.220	2.001	2.125
2024/07/05	2.120	2.121	1.801	2.036
2024/07/04	2.282	2.318	2.120	2.120
2024/07/03	2.307	2.381	2.275	2.282
2024/07/02	2.387	2.387	2.290	2.307
2024/07/01	2.355	2.448	2.355	2.387
2024/06/30	2.250	2.373	2.243	2.355
2024/06/29	2.330	2.471	2.250	2.250
2024/06/28	2.427	2.427	2.330	2.330
2024/06/27	2.304	2.427	2.200	2.427
2024/06/26	2.398	2.465	2.222	2.304
2024/06/25	2.274	2.502	2.270	2.398
2024/06/24	2.203	2.400	2.103	2.274
2024/06/23	2.288	2.326	2.200	2.203
2024/06/22	2.286	2.310	2.264	2.288
2024/06/21	2.349	2.490	2.231	2.286
2024/06/20	2.221	2.490	2.221	2.349
2024/06/19	2.223	2.401	2.215	2.221
2024/06/18	2.427	2.427	2.093	2.223
2024/06/17	2.550	2.667	2.400	2.427
2024/06/16	2.706	2.740	2.490	2.550
2024/06/15	2.900	2.998	2.567	2.707
2024/06/14	3.106	3.202	2.850	2.900
2024/06/13	3.229	3.290	3.102	3.170
2024/06/12	3.200	3.444	3.180	3.229
2024/06/11	3.262	3.370	3.200	3.200
2024/06/10	3.360	3.387	3.250	3.262
2024/06/09	3.255	3.400	3.231	3.360
2024/06/08	3.153	3.488	3.153	3.255
2024/06/07	3.303	3.501	3.125	3.153
2024/06/06	3.552	3.554	3.250	3.304
2024/06/05	3.612	3.703	3.550	3.552
2024/06/04	3.746	3.996	3.550	3.612
2024/06/03	5.562	5.608	3.000	3.746
2024/06/02	5.674	5.725	5.561	5.562
2024/06/01	5.711	5.737	5.650	5.674
2024/05/31	5.713	5.762	5.602	5.711
2024/05/30	5.955	6.017	5.702	5.713
2024/05/29	6.037	6.089	5.951	5.954
2024/05/28	5.999	6.039	5.858	6.037
2024/05/27	5.815	6.028	5.771	5.999
2024/05/26	5.886	5.915	5.802	5.815
2024/05/25	5.803	5.928	5.802	5.886

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