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
2022/05/17	20,926	22,987	20,847	22,350
2022/05/16	22,266	22,674	20,612	20,929
2022/05/15	19,816	22,366	19,495	22,266
2022/05/14	18,564	20,046	17,547	19,831
2022/05/13	17,709	20,104	17,403	18,567
2022/05/12	18,188	20,194	14,652	17,709
2022/05/11	21,266	22,486	17,859	18,188
2022/05/10	22,634	24,736	19,670	21,266
2022/05/09	28,373	28,926	22,529	22,634
2022/05/08	26,740	29,023	26,113	28,378
2022/05/07	28,600	29,190	26,016	26,753
2022/05/06	26,971	28,605	26,140	28,605
2022/05/05	29,088	29,705	25,849	26,985
2022/05/04	26,959	29,140	26,837	29,088
2022/05/03	25,955	28,086	25,866	26,967
2022/05/02	27,552	28,167	25,552	26,001
2022/05/01	27,839	29,652	27,034	27,562
2022/04/30	28,650	30,400	27,630	27,856
2022/04/29	29,727	30,772	28,179	28,650
2022/04/28	29,476	31,132	29,268	29,738
2022/04/27	29,287	30,218	28,445	29,476
2022/04/26	32,520	33,761	28,907	29,296
2022/04/25	32,489	33,314	30,328	32,518
2022/04/24	34,297	34,580	31,885	32,488
2022/04/23	34,528	35,866	33,780	34,302
2022/04/22	35,802	37,131	33,627	34,533
2022/04/21	34,189	37,174	34,108	35,808
2022/04/20	32,841	34,710	32,372	34,189
2022/04/19	33,829	34,231	32,173	32,841
2022/04/18	30,585	34,305	29,594	33,829
2022/04/17	29,892	30,868	29,738	30,585
2022/04/16	30,291	30,346	28,850	29,892
2022/04/15	28,952	30,384	28,777	30,291
2022/04/14	29,720	30,194	28,166	28,952
2022/04/13	29,189	30,038	28,586	29,720
2022/04/12	28,371	31,430	28,124	29,179
2022/04/11	29,312	30,446	27,007	28,381
2022/04/10	29,820	30,435	28,444	29,312
2022/04/09	27,040	30,488	26,900	29,820
2022/04/08	28,043	28,203	26,736	27,024
2022/04/07	26,388	28,333	26,333	28,053
2022/04/06	27,503	27,804	26,211	26,383
2022/04/05	27,273	28,032	26,938	27,503
2022/04/04	26,664	27,517	25,943	27,267
2022/04/03	26,054	26,900	25,627	26,664
2022/04/02	26,763	27,330	25,977	26,054
2022/04/01	25,888	27,300	25,577	26,763
2022/03/31	26,971	27,242	25,656	25,894
2022/03/30	27,341	27,347	26,328	26,971
2022/03/29	26,516	27,759	26,487	27,347
2022/03/28	26,341	27,488	26,117	26,529
2022/03/27	25,251	26,382	25,029	26,341
2022/03/26	24,379	25,627	24,323	25,251
2022/03/25	24,933	25,000	24,252	24,379
2022/03/24	23,865	25,013	23,472	24,933
2022/03/23	23,483	23,917	23,112	23,868
2022/03/22	22,885	23,876	22,687	23,483
2022/03/21	23,234	23,311	22,433	22,885
2022/03/20	23,514	24,411	23,159	23,234
2022/03/19	23,244	24,062	22,756	23,520
2022/03/18	22,263	23,442	22,058	23,247
2022/03/17	22,497	22,800	21,954	22,263
2022/03/16	21,645	22,872	21,563	22,497
2022/03/15	21,950	22,614	20,844	21,655
2022/03/14	20,663	22,056	20,406	21,955
2022/03/13	21,759	22,815	20,520	20,682
2022/03/12	19,997	21,901	19,896	21,748
2022/03/11	20,757	20,761	19,382	19,997
2022/03/10	21,837	22,333	19,191	20,757
2022/03/09	23,534	24,107	21,497	21,837
2022/03/08	18,237	24,040	18,148	23,534
2022/03/07	18,290	18,804	17,701	18,242
2022/03/06	19,083	19,934	18,255	18,290
2022/03/05	18,393	19,099	17,915	19,083
2022/03/04	19,872	20,708	17,930	18,393
2022/03/03	20,531	20,958	19,684	19,872
2022/03/02	20,402	20,910	19,943	20,531
2022/03/01	19,602	20,649	19,574	20,401
2022/02/28	17,412	19,620	17,192	19,597
2022/02/27	18,245	18,431	17,119	17,412
2022/02/26	17,780	18,482	17,557	18,245
2022/02/25	17,003	18,033	16,743	17,780
2022/02/24	17,099	17,561	15,142	17,003
2022/02/23	17,379	17,981	17,023	17,099
2022/02/22	16,951	17,442	16,117	17,379
2022/02/21	17,678	18,604	16,890	16,951
2022/02/20	18,545	18,600	17,388	17,677
2022/02/19	18,443	19,062	18,229	18,545
2022/02/18	18,799	19,245	18,282	18,452
2022/02/17	20,655	20,892	18,726	18,799
2022/02/16	21,101	21,225	20,525	20,655
2022/02/15	20,363	21,211	20,144	21,106
2022/02/14	20,119	20,513	19,394	20,363
2022/02/13	20,085	20,263	19,732	20,119
2022/02/12	19,551	20,218	18,997	20,085
2022/02/11	20,806	21,059	19,201	19,559
2022/02/10	21,501	21,655	20,591	20,806
2022/02/09	20,679	21,516	20,284	21,501
2022/02/08	21,287	21,726	20,169	20,679
2022/02/07	20,006	21,342	19,692	21,292
2022/02/06	19,429	20,113	19,205	20,006
2022/02/05	19,031	19,602	18,656	19,436
2022/02/04	16,880	19,128	16,850	19,045
2022/02/03	16,580	16,902	16,174	16,885
2022/02/02	16,750	17,177	16,475	16,589
2022/02/01	16,939	17,043	16,448	16,758
2022/01/31	17,048	17,085	16,223	16,939
2022/01/30	17,715	17,874	16,819	17,059
2022/01/29	17,161	17,943	17,145	17,724
2022/01/28	16,719	17,207	16,287	17,161
2022/01/27	17,029	17,305	15,997	16,719
2022/01/26	16,494	17,852	16,274	17,029
2022/01/25	16,748	16,878	15,908	16,499
2022/01/24	17,849	17,862	15,327	16,743
2022/01/23	17,281	18,155	16,874	17,858
2022/01/22	19,631	19,939	15,982	17,289
2022/01/21	21,500	21,904	18,992	19,644
2022/01/20	23,020	23,958	21,411	21,505
2022/01/19	23,377	24,369	22,803	23,020
2022/01/18	24,583	25,045	22,897	23,377
2022/01/17	25,641	26,449	24,323	24,591
2022/01/16	24,892	26,088	24,386	25,641
2022/01/15	26,263	26,425	24,803	24,892
2022/01/14	25,540	26,452	24,732	26,263
2022/01/13	22,860	26,298	22,752	25,524
2022/01/12	22,271	23,182	22,240	22,860
2022/01/11	21,054	22,345	20,889	22,266
2022/01/10	22,096	22,507	20,653	21,054
2022/01/09	21,286	22,551	21,147	22,096
2022/01/08	22,530	22,887	20,730	21,281
2022/01/07	23,708	24,248	22,206	22,530
2022/01/06	24,004	24,013	22,472	23,710
2022/01/05	25,814	26,102	23,336	24,006
2022/01/04	26,707	26,955	25,559	25,814
2022/01/03	27,599	27,648	25,774	26,707
2022/01/02	28,805	28,945	27,239	27,602
2022/01/01	26,335	29,112	26,335	28,805
2021/12/31	25,930	27,046	25,674	26,335
2021/12/30	24,674	26,411	24,006	25,929
2021/12/29	23,942	25,152	23,330	24,674
2021/12/28	25,341	25,372	23,779	23,948
2021/12/27	24,833	27,186	24,669	25,341
2021/12/26	24,142	24,863	23,588	24,834
2021/12/25	23,371	25,001	23,235	24,136
2021/12/24	23,966	24,063	22,926	23,371
2021/12/23	21,788	24,603	21,404	23,966
2021/12/22	21,566	22,250	21,274	21,789
2021/12/21	21,476	22,520	21,395	21,566
2021/12/20	20,899	21,964	20,376	21,476
2021/12/19	20,634	21,170	20,273	20,899
2021/12/18	20,673	21,136	20,256	20,634
2021/12/17	21,257	21,479	20,056	20,673
2021/12/16	21,461	22,667	21,118	21,257
2021/12/15	21,251	21,771	20,387	21,461
2021/12/14	20,900	21,418	20,476	21,246
2021/12/13	22,485	22,597	20,625	20,922
2021/12/12	22,507	22,918	21,767	22,485
2021/12/11	21,549	22,690	21,255	22,496
2021/12/10	21,487	22,458	21,140	21,549
2021/12/09	23,865	23,964	21,341	21,497
2021/12/08	23,504	24,335	22,799	23,865
2021/12/07	22,869	23,679	22,682	23,504
2021/12/06	22,776	23,178	21,102	22,880
2021/12/05	23,168	23,369	21,830	22,776
2021/12/04	25,374	25,529	20,284	23,189
2021/12/03	27,096	27,685	24,638	25,377
2021/12/02	26,092	27,371	25,529	27,101
2021/12/01	26,959	27,564	25,664	26,092
2021/11/30	26,852	28,382	25,844	26,972
2021/11/29	27,216	27,338	26,493	26,852
2021/11/28	25,901	27,263	24,992	27,241
2021/11/27	25,739	26,586	25,668	25,931
2021/11/26	28,560	28,744	24,864	25,745
2021/11/25	28,160	28,969	27,850	28,560
2021/11/24	27,356	28,509	26,890	28,160
2021/11/23	26,624	27,553	25,874	27,383
2021/11/22	28,649	28,732	26,356	26,628
2021/11/21	28,218	29,001	27,634	28,680
2021/11/20	27,210	28,801	27,103	28,218
2021/11/19	25,878	27,358	25,635	27,229