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
2021/01/15	16,881	17,286	15,257	16,148
2021/01/14	17,760	17,771	16,614	16,881
2021/01/13	16,434	17,925	15,647	17,760
2021/01/12	16,412	18,031	15,836	16,445
2021/01/11	19,179	19,288	14,381	16,421
2021/01/10	15,335	19,705	15,335	19,179
2021/01/09	14,775	15,459	14,450	15,334
2021/01/08	14,839	15,664	13,976	14,772
2021/01/06	13,857	14,646	13,511	14,623
2021/01/05	13,712	14,138	13,228	13,857
2021/01/04	14,231	14,877	12,927	13,712
2021/01/03	14,711	14,859	13,454	14,231
2021/01/02	13,847	14,905	13,131	14,711
2021/01/01	16,029	17,367	12,981	13,806
2020/12/31	16,338	16,571	15,853	16,029
2020/12/30	16,687	16,983	16,131	16,338
2020/12/29	17,228	17,289	16,036	16,687
2020/12/28	16,232	17,471	16,126	17,228
2020/12/27	17,412	17,776	16,125	16,241
2020/12/26	16,430	17,433	16,366	17,412
2020/12/25	16,207	16,598	15,775	16,430
2020/12/24	15,619	16,396	15,141	16,207
2020/12/23	16,190	17,451	15,368	15,619
2020/12/22	15,076	16,240	14,835	16,193
2020/12/21	15,765	15,873	14,761	15,069
2020/12/20	15,978	16,190	15,603	15,765
2020/12/19	15,952	16,297	15,830	15,978
2020/12/18	16,469	16,486	15,800	15,938
2020/12/16	15,563	16,447	15,247	16,381
2020/12/15	15,818	16,149	15,563	15,563
2020/12/14	15,736	16,331	15,574	15,818
2020/12/13	15,273	15,742	14,920	15,736
2020/12/12	14,678	15,540	14,678	15,273
2020/12/11	13,927	14,779	13,470	14,678
2020/12/10	13,848	14,044	13,485	13,927
2020/12/09	14,113	14,115	13,211	13,848
2020/12/08	14,441	14,863	13,841	14,113
2020/12/07	13,990	14,948	13,930	14,440
2020/12/06	13,859	14,026	13,392	13,981
2020/12/05	13,196	13,858	12,971	13,858
2020/12/04	13,818	14,081	13,191	13,196
2020/12/03	13,334	13,861	13,192	13,825
2020/12/02	13,121	13,501	12,920	13,351
2020/12/01	13,513	13,842	12,630	13,121
2020/11/30	12,891	13,520	12,688	13,513
2020/11/29	12,706	13,088	12,419	12,890
2020/11/28	12,182	13,001	11,913	12,706
2020/11/27	12,508	12,656	11,566	12,186
2020/11/26	13,437	13,775	11,286	12,501
2020/11/25	13,880	14,368	13,111	13,437
2020/11/24	13,527	14,716	12,892	13,880
2020/11/23	12,834	13,663	12,664	13,527
2020/11/22	13,337	13,463	12,373	12,830
2020/11/21	12,558	13,420	12,420	13,337
2020/11/20	12,286	12,776	12,238	12,569
2020/11/19	12,825	12,825	12,146	12,286
2020/11/18	13,065	13,171	12,424	12,825
2020/11/17	12,363	13,096	12,288	13,065
2020/11/16	11,998	12,587	11,884	12,377
2020/11/15	12,239	12,335	11,836	11,998
2020/11/14	11,944	12,313	11,812	12,238
2020/11/13	11,762	12,055	11,699	11,944
2020/11/12	11,909	12,128	11,594	11,762
2020/11/11	12,150	12,420	11,903	11,924
2020/11/10	12,177	12,366	11,994	12,150
2020/11/09	12,414	12,602	11,809	12,177
2020/11/08	11,478	12,477	11,354	12,408
2020/11/07	12,335	12,989	11,314	11,478
2020/11/06	12,396	12,805	12,039	12,334
2020/11/05	12,078	12,494	11,531	12,399
2020/11/04	12,625	12,708	11,903	12,097
2020/11/03	12,440	12,656	12,138	12,624
2020/11/02	13,315	13,430	12,201	12,451
2020/10/31	12,877	13,422	12,654	13,236
2020/10/30	12,974	13,077	12,332	12,871
2020/10/29	13,177	13,460	12,711	12,971
2020/10/28	13,947	14,105	12,889	13,177
2020/10/27	13,785	14,393	13,740	13,947
2020/10/26	13,729	14,574	13,600	13,792
2020/10/25	13,509	14,012	13,300	13,725
2020/10/24	13,315	13,608	13,089	13,513
2020/10/23	13,353	13,372	12,819	13,315
2020/10/22	12,723	13,575	12,476	13,344
2020/10/21	12,464	13,209	12,325	12,714
2020/10/20	13,236	13,380	12,360	12,464
2020/10/19	13,109	13,718	12,907	13,236
2020/10/18	12,639	13,132	12,630	13,098
2020/10/17	12,717	12,926	12,556	12,639
2020/10/16	13,706	13,894	12,569	12,713
2020/10/14	13,479	14,083	13,173	13,466
2020/10/13	13,606	13,861	13,027	13,479
2020/10/12	13,270	14,221	13,194	13,610
2020/10/11	12,227	13,302	12,196	13,270
2020/10/10	12,249	12,499	12,168	12,227
2020/10/09	11,757	12,462	11,481	12,239
2020/10/08	11,677	11,946	11,403	11,756
2020/10/07	11,255	11,965	10,837	11,677
2020/10/06	11,898	12,012	11,136	11,257
2020/10/05	11,140	12,054	10,989	11,898
2020/10/04	10,925	11,483	10,698	11,146
2020/10/03	10,710	10,960	10,608	10,925
2020/10/02	10,937	11,109	9,886	10,705
2020/10/01	11,440	11,925	10,744	10,937
2020/09/30	10,600	11,621	10,340	11,440
2020/09/29	10,008	10,667	9,928	10,600
2020/09/28	10,261	10,422	10,009	10,014
2020/09/27	9,974	10,530	9,886	10,254
2020/09/26	9,811	10,082	9,749	9,974
2020/09/25	9,692	9,931	9,519	9,796
2020/09/24	9,127	9,695	9,101	9,672
2020/09/23	9,725	9,892	9,104	9,127
2020/09/22	9,342	10,153	9,121	9,725
2020/09/21	9,679	9,828	8,983	9,365
2020/09/20	9,867	9,897	9,511	9,680
2020/09/19	9,657	9,941	9,589	9,867
2020/09/18	9,705	9,930	9,527	9,657
2020/09/17	9,256	9,823	9,195	9,705
2020/09/16	9,600	9,765	9,164	9,256
2020/09/15	9,673	9,830	9,305	9,600
2020/09/14	9,142	9,721	8,966	9,673
2020/09/13	9,199	9,556	9,066	9,142
2020/09/12	8,920	9,237	8,828	9,197
2020/09/11	9,080	9,126	8,819	8,916
2020/09/10	8,958	9,150	8,917	9,080
2020/09/09	8,894	9,092	8,703	8,958
2020/09/07	8,514	8,836	8,168	8,772
2020/09/06	8,248	8,629	8,026	8,525
2020/09/04	8,244	8,880	8,146	8,747
2020/09/03	9,683	9,724	8,118	8,266
2020/09/02	10,251	10,291	9,398	9,684
2020/09/01	9,886	10,326	9,749	10,251
2020/08/31	10,171	10,193	9,885	9,886
2020/08/30	9,783	10,174	9,782	10,171
2020/08/29	9,947	10,082	9,767	9,783
2020/08/28	9,575	10,042	9,443	9,947
2020/08/26	9,438	9,551	9,291	9,430
2020/08/25	9,931	9,951	9,169	9,438
2020/08/24	9,664	9,986	9,568	9,931
2020/08/23	10,015	10,048	9,603	9,664
2020/08/22	9,771	10,055	9,402	10,019
2020/08/21	10,718	11,164	9,760	9,771
2020/08/20	9,700	10,729	9,687	10,718
2020/08/19	9,844	9,951	9,394	9,700
2020/08/18	9,903	10,254	9,710	9,844
2020/08/17	9,709	10,080	9,535	9,916
2020/08/15	9,747	9,799	9,541	9,585
2020/08/14	9,819	9,969	9,581	9,747
2020/08/13	9,573	9,846	9,152	9,816
2020/08/12	9,303	9,588	9,046	9,573
2020/08/11	9,942	10,073	8,990	9,304
2020/08/10	9,842	9,986	9,586	9,942
2020/08/09	10,058	10,067	9,797	9,847
2020/08/08	9,964	10,090	9,738	10,058
2020/08/07	10,098	10,098	9,601	9,964
2020/08/06	9,536	10,185	9,339	10,098
2020/08/05	9,215	9,623	9,102	9,536
2020/08/04	9,454	9,513	9,086	9,215
2020/08/03	8,996	9,511	8,870	9,454
2020/08/02	9,505	9,675	8,666	8,994
2020/08/01	8,948	9,554	8,836	9,508
2020/07/31	8,495	8,950	8,407	8,948
2020/07/30	8,323	8,649	8,236	8,495
2020/07/29	8,569	8,696	8,305	8,323
2020/07/28	8,256	8,743	8,222	8,569
2020/07/27	8,267	8,372	7,879	8,258
2020/07/25	7,606	7,854	7,597	7,811
2020/07/24	7,783	7,803	7,581	7,611
2020/07/23	7,654	7,875	7,585	7,783
2020/07/22	7,444	7,665	7,435	7,654
2020/07/21	7,433	7,682	7,410	7,444
2020/07/20	7,374	7,538	7,369	7,433
2020/07/19	7,312	7,400	7,266	7,374
2020/07/18	7,251	7,405	7,195	7,312
2020/07/17	7,258	7,319	7,182	7,251
2020/07/16	7,559	7,652	7,155	7,268
2020/07/15	7,279	7,754	7,247	7,559
2020/07/14	7,417	7,417	7,174	7,279
2020/07/13	7,392	7,488	7,289	7,417
2020/07/12	7,342	7,508	7,296	7,392
2020/07/10	7,214	7,304	6,978	7,202