ネム(XEM/JPY)時系列
ネム 現在値
現在値(15日 16:50 リアルタイムレート)
2.1900+0(+0.38%)
ネム(XEM/JPY) 取引ボリュームチャート
- 1ヶ月
- 3ヶ月
- 6ヶ月
- 1年
単位：円
| 日付 | 始値 | 高値 | 安値 | 終値 | ボリューム | 時価総額 |
|---|---|---|---|---|---|---|
| 2025/04/14 | 2.2130 | 2.2240 | 2.1640 | 2.1840 | 2,493,658,103 | 19,731,190,676 |
| 2025/04/13 | 2.3360 | 2.3360 | 2.1880 | 2.2120 | 2,430,490,125 | 19,877,185,303 |
| 2025/04/12 | 2.2930 | 2.3380 | 2.2330 | 2.3360 | 2,613,399,255 | 21,025,972,479 |
| 2025/04/11 | 2.3350 | 2.4190 | 2.2450 | 2.2930 | 3,445,924,805 | 20,676,586,666 |
| 2025/04/10 | 2.2570 | 2.3920 | 2.1700 | 2.3360 | 3,483,960,994 | 21,552,711,370 |
| 2025/04/09 | 2.0710 | 2.2830 | 1.9310 | 2.2570 | 3,528,169,928 | 20,080,813,710 |
| 2025/04/08 | 2.0610 | 2.1510 | 2.0230 | 2.0690 | 2,759,444,078 | 18,896,312,614 |
| 2025/04/07 | 2.0700 | 2.1130 | 1.8690 | 2.0610 | 3,627,374,749 | 18,237,735,000 |
| 2025/04/06 | 2.3350 | 2.3670 | 2.0060 | 2.0690 | 2,932,407,461 | 18,852,219,306 |
| 2025/04/05 | 2.1670 | 2.5180 | 2.1610 | 2.3340 | 6,849,957,889 | 21,004,736,282 |
| 2025/04/04 | 2.1370 | 2.2380 | 2.1160 | 2.1670 | 2,623,506,519 | 19,402,246,487 |
| 2025/04/03 | 2.2020 | 2.2260 | 2.1160 | 2.1370 | 2,319,258,283 | 19,446,604,423 |
| 2025/04/02 | 2.3840 | 2.4450 | 2.1890 | 2.2030 | 3,139,456,990 | 20,085,169,642 |
| 2025/04/01 | 2.4210 | 2.4470 | 2.3390 | 2.3840 | 2,528,685,358 | 21,487,416,328 |
| 2025/03/31 | 2.5040 | 2.5080 | 2.3120 | 2.4210 | 2,419,458,801 | 21,720,937,928 |
| 2025/03/30 | 2.5570 | 2.6000 | 2.4940 | 2.5020 | 2,152,003,375 | 22,588,038,323 |
| 2025/03/29 | 2.6850 | 2.7070 | 2.5540 | 2.5570 | 2,100,105,903 | 23,010,103,536 |
| 2025/03/28 | 2.9000 | 2.9000 | 2.6580 | 2.6790 | 2,291,033,212 | 24,269,999,914 |
| 2025/03/27 | 2.9270 | 2.9500 | 2.8840 | 2.9000 | 2,877,566,903 | 26,024,241,027 |
| 2025/03/26 | 2.9260 | 3.1090 | 2.9160 | 2.9260 | 3,247,688,781 | 26,258,414,605 |
| 2025/03/25 | 2.9610 | 2.9810 | 2.8850 | 2.9260 | 2,413,845,678 | 26,484,622,277 |
| 2025/03/24 | 2.8760 | 2.9810 | 2.8720 | 2.9610 | 3,048,775,388 | 26,456,403,399 |
| 2025/03/23 | 2.8460 | 2.9000 | 2.8370 | 2.8740 | 3,922,326,675 | 25,825,394,811 |
| 2025/03/22 | 2.8300 | 2.8920 | 2.8190 | 2.8460 | 2,256,955,854 | 25,616,635,553 |
| 2025/03/21 | 2.8670 | 2.8960 | 2.7920 | 2.8300 | 2,759,477,782 | 25,349,662,606 |
| 2025/03/20 | 2.9430 | 2.9500 | 2.8570 | 2.8660 | 2,478,013,630 | 25,781,019,490 |
| 2025/03/19 | 2.9490 | 2.9490 | 2.8620 | 2.9430 | 2,858,261,052 | 26,649,827,883 |
| 2025/03/18 | 2.9320 | 2.9830 | 2.8820 | 2.9480 | 4,237,550,037 | 26,536,711,235 |
| 2025/03/17 | 2.8620 | 2.9560 | 2.8390 | 2.9310 | 3,053,712,073 | 26,252,538,797 |
| 2025/03/16 | 2.9370 | 2.9400 | 2.8390 | 2.8630 | 2,625,802,066 | 25,756,619,017 |
| 2025/03/15 | 2.8990 | 2.9670 | 2.8970 | 2.9370 | 2,617,836,960 | 26,435,856,009 |
| 2025/03/14 | 2.8410 | 2.9350 | 2.8250 | 2.8990 | 3,362,293,419 | 25,965,269,466 |
| 2025/03/13 | 2.8740 | 2.8800 | 2.7700 | 2.8400 | 5,356,438,179 | 25,625,307,529 |
| 2025/03/12 | 2.8980 | 2.9220 | 2.7700 | 2.8740 | 5,208,754,387 | 25,825,040,612 |
| 2025/03/11 | 2.7880 | 2.9170 | 2.6850 | 2.8960 | 6,533,363,629 | 25,900,525,366 |
| 2025/03/10 | 2.8100 | 2.9190 | 2.7700 | 2.7850 | 5,157,366,721 | 25,185,591,269 |
| 2025/03/09 | 3.0280 | 3.0850 | 2.8040 | 2.8110 | 2,654,289,389 | 25,370,680,691 |
| 2025/03/08 | 2.9680 | 3.2160 | 2.9470 | 3.0280 | 3,337,356,673 | 27,252,010,454 |
| 2025/03/07 | 2.9820 | 3.0270 | 2.8110 | 2.9680 | 3,568,994,003 | 26,731,868,459 |
| 2025/03/06 | 2.9680 | 3.0450 | 2.8750 | 2.9800 | 3,389,094,962 | 26,968,846,354 |
| 2025/03/05 | 3.0080 | 3.0080 | 2.8590 | 2.9680 | 3,258,032,765 | 26,862,129,126 |
| 2025/03/04 | 2.9160 | 3.1240 | 2.7370 | 3.0060 | 5,093,801,735 | 26,981,564,940 |
| 2025/03/03 | 3.1060 | 3.1290 | 2.7990 | 2.9150 | 3,671,711,695 | 26,516,803,713 |
| 2025/03/02 | 2.9950 | 3.1330 | 2.9420 | 3.1070 | 3,010,291,612 | 27,914,380,179 |
| 2025/03/01 | 2.9570 | 3.0350 | 2.9110 | 2.9950 | 2,500,164,615 | 26,955,967,461 |
| 2025/02/28 | 3.1250 | 3.1260 | 2.8560 | 2.9570 | 4,309,924,408 | 26,502,412,278 |
| 2025/02/27 | 3.1120 | 3.1810 | 3.0030 | 3.1220 | 3,228,276,031 | 27,915,445,546 |
| 2025/02/26 | 3.0140 | 3.4730 | 3.0030 | 3.1100 | 4,680,836,548 | 28,043,319,507 |
| 2025/02/25 | 3.0240 | 3.0440 | 2.7840 | 3.0120 | 4,447,584,925 | 27,275,570,213 |
| 2025/02/24 | 3.3390 | 3.3680 | 3.0160 | 3.0240 | 2,587,549,163 | 27,136,466,888 |
| 2025/02/23 | 3.3790 | 3.4020 | 3.3020 | 3.3340 | 3,079,972,258 | 29,999,471,911 |
| 2025/02/22 | 3.3470 | 3.4220 | 3.2530 | 3.3790 | 2,469,725,880 | 30,429,942,250 |
| 2025/02/21 | 3.4370 | 3.4860 | 3.2780 | 3.3470 | 3,018,943,012 | 30,173,006,793 |
| 2025/02/20 | 3.4790 | 3.5640 | 3.3660 | 3.4350 | 2,991,148,895 | 31,297,917,688 |
| 2025/02/19 | 3.5630 | 3.7200 | 3.3570 | 3.4780 | 3,893,107,566 | 31,462,115,039 |
| 2025/02/18 | 3.3350 | 4.2140 | 3.3350 | 3.5620 | 15,400,315,753 | 31,952,700,624 |
| 2025/02/17 | 3.3810 | 3.4690 | 3.3040 | 3.3340 | 2,786,782,454 | 30,144,810,822 |
| 2025/02/16 | 3.2890 | 3.4710 | 3.2450 | 3.3870 | 2,403,599,738 | 30,477,545,820 |
| 2025/02/15 | 3.4440 | 3.5670 | 3.2780 | 3.2890 | 2,527,990,632 | 29,598,657,003 |
| 2025/02/14 | 3.3100 | 3.7860 | 3.3100 | 3.4440 | 7,810,082,093 | 31,140,716,348 |