モネロ/円 (XMR) 時系列データ・価格推移

モネロ/円(XMR/JPY)時系列データ

日付	始値	高値	安値	終値
2021/10/16	31,269	31,360	30,182	30,546
2021/10/15	30,353	31,830	29,703	31,291
2021/10/14	31,051	31,149	30,047	30,353
2021/10/13	31,447	32,114	30,569	31,044
2021/10/12	31,348	31,920	30,383	31,441
2021/10/11	30,345	31,635	29,930	31,344
2021/10/10	31,221	31,656	30,238	30,345
2021/10/09	31,219	31,659	30,718	31,221
2021/10/08	30,984	32,062	30,819	31,213
2021/10/07	31,887	32,995	30,731	30,984
2021/10/06	30,138	32,761	29,266	31,893
2021/10/05	29,332	30,699	29,009	30,139
2021/10/04	28,762	29,609	27,896	29,342
2021/10/03	28,054	29,159	27,771	28,767
2021/10/02	28,613	29,098	27,923	28,066
2021/10/01	27,937	28,968	27,051	28,613
2021/09/30	26,184	28,287	26,058	27,942
2021/09/29	25,621	26,841	25,554	26,175
2021/09/28	26,043	27,105	25,399	25,630
2021/09/27	25,943	27,498	25,914	26,043
2021/09/26	26,119	26,269	24,721	25,947
2021/09/25	25,874	26,848	25,492	26,119
2021/09/24	27,470	28,100	24,683	25,880
2021/09/23	26,957	27,710	26,782	27,470
2021/09/22	23,653	26,989	23,472	26,971
2021/09/21	25,390	26,061	23,056	23,653
2021/09/20	28,596	28,731	24,804	25,390
2021/09/19	29,907	30,370	28,490	28,596
2021/09/18	28,871	29,907	28,569	29,907
2021/09/17	28,961	29,417	28,207	28,871
2021/09/16	29,490	29,875	28,533	28,961
2021/09/15	29,501	30,035	29,072	29,490
2021/09/14	28,957	30,287	28,128	29,491
2021/09/13	28,132	29,650	26,878	28,972
2021/09/12	27,486	28,423	27,112	28,177
2021/09/11	27,410	28,443	27,197	27,491
2021/09/10	28,741	29,423	26,899	27,410
2021/09/09	28,343	29,270	27,957	28,741
2021/09/08	29,005	29,949	27,061	28,332
2021/09/07	34,552	34,697	26,993	28,984
2021/09/06	34,483	35,244	33,032	34,552
2021/09/05	33,486	34,978	32,946	34,483
2021/09/04	33,357	34,077	32,901	33,475
2021/09/03	33,244	33,943	32,595	33,324
2021/09/02	33,324	33,882	32,697	33,276
2021/09/01	31,420	33,387	30,826	33,324
2021/08/31	30,933	31,984	30,654	31,425
2021/08/30	31,743	32,268	30,823	30,927
2021/08/29	32,889	33,470	31,414	31,743
2021/08/28	34,449	34,663	32,680	32,884
2021/08/27	32,131	34,717	31,453	34,454
2021/08/26	34,537	34,907	31,528	32,142
2021/08/25	33,790	35,634	32,733	34,537
2021/08/24	34,900	37,175	33,415	33,795
2021/08/23	33,510	36,164	33,198	34,900
2021/08/22	31,632	33,565	30,340	33,510
2021/08/21	30,785	32,122	29,888	31,622
2021/08/20	28,968	30,990	28,724	30,796
2021/08/19	27,768	28,976	27,223	28,968
2021/08/18	28,073	28,810	27,180	27,768
2021/08/17	29,242	30,335	28,013	28,073
2021/08/16	29,728	31,119	29,130	29,298
2021/08/15	29,764	30,144	28,700	29,734
2021/08/14	29,876	30,582	29,075	29,764
2021/08/13	28,423	29,909	28,182	29,876
2021/08/12	29,666	30,544	27,898	28,423
2021/08/11	29,453	30,836	29,389	29,666
2021/08/10	29,740	29,819	28,713	29,453
2021/08/09	28,359	29,921	27,958	29,750
2021/08/08	29,899	30,290	28,281	28,359
2021/08/07	28,892	30,371	28,601	29,864
2021/08/06	27,740	29,328	27,528	28,897
2021/08/05	26,731	27,868	26,016	27,740
2021/08/04	24,605	26,884	24,324	26,805
2021/08/03	25,456	25,889	24,371	24,605
2021/08/02	25,903	26,789	24,988	25,451
2021/08/01	26,443	27,405	25,484	25,938
2021/07/31	26,521	27,303	25,681	26,434
2021/07/30	26,402	26,918	25,236	26,558
2021/07/29	25,820	27,213	25,333	26,407
2021/07/28	24,752	25,864	24,430	25,859
2021/07/27	24,038	24,873	23,540	24,761
2021/07/26	23,428	25,840	23,073	24,030
2021/07/25	23,043	23,693	22,552	23,514
2021/07/24	22,504	23,296	22,305	23,043
2021/07/23	21,770	22,537	21,519	22,504
2021/07/22	21,657	22,275	20,991	21,770
2021/07/21	20,107	21,979	19,732	21,653
2021/07/20	20,715	20,968	19,577	20,104
2021/07/19	21,914	22,023	20,569	20,715
2021/07/18	21,771	22,589	21,702	21,914
2021/07/17	21,276	21,993	21,062	21,771
2021/07/16	21,533	22,046	21,112	21,272
2021/07/15	22,351	22,587	20,937	21,536
2021/07/14	22,524	22,582	21,331	22,358
2021/07/13	22,815	23,408	22,189	22,527
2021/07/12	23,303	23,857	22,421	22,819
2021/07/11	23,096	23,644	22,928	23,303
2021/07/10	23,424	23,977	22,865	23,099
2021/07/09	22,561	23,656	21,962	23,424
2021/07/08	23,806	23,888	22,215	22,561
2021/07/07	24,481	25,563	23,739	23,821
2021/07/06	23,783	24,608	23,495	24,534
2021/07/05	24,445	24,563	22,910	23,779
2021/07/04	23,869	24,980	23,664	24,445
2021/07/03	23,448	24,031	23,015	23,869
2021/07/02	22,946	23,588	22,254	23,527
2021/07/01	24,788	24,812	22,661	22,968
2021/06/30	24,017	24,813	23,231	24,792
2021/06/29	23,517	25,107	23,452	24,029
2021/06/28	23,395	23,984	22,759	23,513
2021/06/27	22,444	23,474	21,642	23,395
2021/06/26	21,635	22,511	20,554	22,511
2021/06/25	25,025	25,225	21,401	21,649
2021/06/24	24,266	25,096	22,699	25,029
2021/06/23	22,294	24,822	21,338	24,273
2021/06/22	22,443	24,976	20,110	22,301
2021/06/21	29,190	29,252	22,106	22,443
2021/06/20	29,603	29,941	27,367	29,194
2021/06/19	29,297	31,106	29,062	29,584
2021/06/18	30,575	30,795	28,738	29,297
2021/06/17	29,122	31,089	29,024	30,575
2021/06/16	30,642	31,739	28,784	29,147
2021/06/15	30,273	31,421	29,992	30,633
2021/06/14	28,594	30,361	28,362	30,268
2021/06/13	26,611	28,643	26,178	28,603
2021/06/12	26,626	27,641	25,513	26,643
2021/06/11	27,969	28,235	26,369	26,610
2021/06/10	30,091	30,906	27,790	27,964
2021/06/09	27,805	30,175	26,020	30,095
2021/06/08	27,231	28,002	24,475	27,805
2021/06/07	29,927	30,823	27,129	27,235
2021/06/06	28,954	30,327	28,825	29,927
2021/06/05	31,547	32,359	28,270	28,954
2021/06/04	34,069	34,384	29,672	31,551
2021/06/03	32,268	34,654	31,359	34,078
2021/06/02	29,176	32,362	28,874	32,272
2021/06/01	29,855	30,206	27,757	29,169
2021/05/31	28,786	30,222	26,673	29,863
2021/05/30	26,846	29,428	25,071	28,786
2021/05/29	28,899	32,675	25,313	26,838
2021/05/28	27,724	29,444	24,164	28,899
2021/05/27	29,375	29,423	26,635	27,719
2021/05/26	26,877	29,701	26,601	29,366
2021/05/25	27,892	28,933	24,778	26,881
2021/05/24	24,606	27,918	23,487	27,892
2021/05/23	25,219	28,549	19,096	24,697
2021/05/22	28,010	28,718	24,410	25,237
2021/05/21	30,737	35,949	24,950	28,002
2021/05/20	21,818	31,710	19,835	30,742
2021/05/19	37,215	37,745	17,020	21,838
2021/05/18	37,130	39,361	35,716	37,215
2021/05/17	42,823	42,828	36,477	37,154
2021/05/16	41,827	44,272	40,782	42,818
2021/05/15	45,279	48,270	41,741	41,827
2021/05/14	44,093	46,261	43,535	45,279
2021/05/13	43,572	46,230	40,638	44,093
2021/05/12	49,356	51,995	42,800	43,689
2021/05/11	48,209	49,475	45,911	49,356
2021/05/10	52,564	54,124	47,319	48,209
2021/05/09	51,701	52,888	48,847	52,596
2021/05/08	49,500	52,802	49,154	51,688
2021/05/07	46,140	56,381	46,096	49,500
2021/05/06	45,626	47,491	44,412	46,140
2021/05/05	41,639	45,683	41,418	45,632
2021/05/04	45,008	45,089	41,612	41,647
2021/05/03	44,342	46,794	43,979	45,033
2021/05/02	46,652	46,800	43,915	44,342
2021/05/01	46,171	47,604	45,527	46,652
2021/04/30	44,426	46,350	44,011	46,178
2021/04/29	44,965	46,262	43,517	44,426
2021/04/28	43,774	47,949	43,552	44,965
2021/04/27	43,951	44,736	41,882	43,804
2021/04/26	38,267	43,963	36,881	43,963
2021/04/25	41,084	43,777	36,368	38,341
2021/04/24	38,395	42,827	36,603	41,073
2021/04/23	37,422	38,420	32,660	38,390
2021/04/22	40,685	42,309	37,009	37,428
2021/04/21	43,647	45,972	40,468	40,709
2021/04/20	38,711	44,975	35,707	43,738