ネム(XEM/JPY)時系列
ネム 現在値
現在値(5日 15:39 リアルタイムレート)
2.9400-0(-2.67%)
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 |
|---|---|---|---|---|---|---|
| 2025/02/04 | 3.2320 | 3.2620 | 2.9390 | 2.9740 | 3,665,522,292 | 26,960,110,739 |
| 2025/02/03 | 3.3860 | 3.3870 | 2.7090 | 3.2320 | 7,119,870,928 | 29,100,861,938 |
| 2025/02/02 | 3.5860 | 3.7310 | 3.1220 | 3.3860 | 4,703,767,440 | 30,454,275,368 |
| 2025/02/01 | 3.5550 | 3.8590 | 3.5450 | 3.5860 | 4,320,031,831 | 32,277,756,700 |
| 2025/01/31 | 3.5450 | 3.6440 | 3.5320 | 3.5550 | 3,193,412,898 | 31,791,095,697 |
| 2025/01/30 | 3.5080 | 3.7360 | 3.4850 | 3.5450 | 3,919,369,362 | 32,103,641,309 |
| 2025/01/29 | 3.4650 | 3.6200 | 3.4630 | 3.5070 | 3,576,253,726 | 31,653,244,899 |
| 2025/01/28 | 3.5680 | 3.6200 | 3.4500 | 3.4650 | 4,126,373,897 | 31,058,406,157 |
| 2025/01/27 | 3.7710 | 3.7710 | 3.4270 | 3.5660 | 6,027,596,381 | 32,286,527,349 |
| 2025/01/26 | 3.7550 | 3.8870 | 3.7100 | 3.7700 | 3,119,609,089 | 33,992,905,291 |
| 2025/01/25 | 3.8540 | 3.8720 | 3.6470 | 3.7550 | 4,234,247,069 | 33,791,303,893 |
| 2025/01/24 | 3.7920 | 3.9410 | 3.7090 | 3.8540 | 5,429,280,324 | 34,701,908,584 |
| 2025/01/23 | 3.7070 | 3.8350 | 3.6580 | 3.7920 | 6,024,150,399 | 34,197,269,406 |
| 2025/01/22 | 3.8070 | 3.8700 | 3.6910 | 3.7070 | 4,783,872,062 | 33,224,609,088 |
| 2025/01/21 | 3.6170 | 3.9470 | 3.5370 | 3.8070 | 6,555,638,078 | 34,141,527,208 |
| 2025/01/20 | 3.6130 | 3.9820 | 3.5360 | 3.6190 | 8,354,913,508 | 32,788,771,203 |
| 2025/01/19 | 4.0690 | 4.0690 | 3.6130 | 3.6130 | 6,974,812,169 | 32,506,406,182 |
| 2025/01/18 | 4.2830 | 4.2890 | 3.9140 | 4.0690 | 5,514,987,762 | 36,622,937,287 |
| 2025/01/17 | 4.0850 | 4.3380 | 4.0760 | 4.2830 | 5,012,796,495 | 38,320,111,316 |
| 2025/01/16 | 4.1050 | 4.1490 | 3.9790 | 4.0820 | 4,625,103,004 | 36,974,451,716 |
| 2025/01/15 | 4.0930 | 4.2270 | 3.9720 | 4.1190 | 4,809,388,658 | 37,368,111,642 |
| 2025/01/14 | 4.0330 | 4.2530 | 3.9270 | 4.0930 | 3,842,582,312 | 36,668,779,703 |
| 2025/01/13 | 4.0530 | 4.2040 | 3.7710 | 4.0330 | 5,070,513,990 | 36,429,239,663 |
| 2025/01/12 | 4.1800 | 4.1860 | 3.9850 | 4.0510 | 3,102,984,171 | 36,427,685,286 |
| 2025/01/11 | 4.2130 | 4.2490 | 4.0300 | 4.1800 | 3,235,988,239 | 37,619,004,217 |
| 2025/01/09 | 4.1550 | 4.3970 | 4.0780 | 4.3070 | 5,490,140,964 | 38,806,140,255 |
| 2025/01/08 | 4.1100 | 4.2580 | 3.9400 | 4.1550 | 5,425,235,953 | 37,392,560,331 |
| 2025/01/06 | 4.2980 | 4.7310 | 4.2850 | 4.5180 | 7,787,847,167 | 40,591,571,230 |
| 2025/01/05 | 4.0530 | 4.5610 | 4.0520 | 4.2970 | 4,970,034,451 | 38,610,546,585 |
| 2025/01/03 | 3.9300 | 4.0870 | 3.7640 | 4.0870 | 3,702,002,806 | 36,823,158,219 |
| 2025/01/02 | 3.7990 | 3.9780 | 3.7900 | 3.9320 | 4,508,461,709 | 35,441,922,660 |
| 2024/12/31 | 3.7990 | 3.8520 | 3.6440 | 3.7440 | 3,516,184,183 | 33,626,050,565 |
| 2024/12/30 | 3.9660 | 4.0020 | 3.7770 | 3.7990 | 4,064,028,568 | 34,381,692,754 |
| 2024/12/28 | 3.9400 | 4.1630 | 3.9050 | 4.1630 | 2,975,246,128 | 37,467,262,947 |
| 2024/12/27 | 3.8270 | 4.0620 | 3.7580 | 3.9400 | 4,634,766,393 | 35,436,063,400 |
| 2024/12/25 | 4.1840 | 4.3640 | 4.0210 | 4.0900 | 4,564,192,158 | 36,796,205,305 |
| 2024/12/24 | 4.1650 | 4.3020 | 3.9580 | 4.1840 | 4,830,733,387 | 37,675,936,858 |
| 2024/12/22 | 3.7150 | 4.2250 | 3.6950 | 3.9260 | 5,777,184,615 | 35,312,143,769 |
| 2024/12/21 | 3.8450 | 4.0460 | 3.6680 | 3.7150 | 5,403,889,596 | 33,439,294,081 |
| 2024/12/19 | 4.0460 | 4.2610 | 3.7330 | 3.9020 | 7,543,148,103 | 34,444,811,820 |
| 2024/12/18 | 4.3940 | 4.6330 | 4.0370 | 4.0460 | 7,146,269,825 | 36,151,787,591 |
| 2024/12/16 | 4.9310 | 4.9500 | 4.5200 | 4.6310 | 5,980,769,895 | 41,495,930,321 |
| 2024/12/15 | 4.8040 | 4.9380 | 4.6690 | 4.9300 | 4,995,346,400 | 44,458,162,987 |
| 2024/12/13 | 4.8780 | 5.2540 | 4.8710 | 5.0110 | 7,809,214,596 | 44,757,980,954 |
| 2024/12/12 | 4.8640 | 5.1030 | 4.7300 | 4.8780 | 6,788,280,231 | 43,820,952,473 |
| 2024/12/10 | 4.8450 | 4.9110 | 4.1070 | 4.3650 | 8,342,462,818 | 39,178,383,122 |
| 2024/12/09 | 5.7810 | 5.7860 | 4.4470 | 4.8430 | 9,374,855,338 | 43,198,464,824 |
| 2024/12/07 | 5.6300 | 6.1470 | 5.6300 | 5.9850 | 15,833,667,914 | 53,864,859,679 |
| 2024/12/06 | 5.7650 | 5.7910 | 5.2540 | 5.6300 | 9,269,814,873 | 50,755,461,192 |
| 2024/12/04 | 5.0630 | 5.7190 | 4.8290 | 5.4330 | 13,155,022,817 | 48,599,054,915 |
| 2024/12/03 | 4.9000 | 5.1030 | 4.2470 | 5.0630 | 10,967,920,284 | 45,573,233,919 |
| 2024/12/01 | 5.1630 | 5.3240 | 4.8610 | 5.0040 | 9,147,451,351 | 44,984,596,797 |
| 2024/11/30 | 4.4160 | 5.4560 | 4.3060 | 5.1630 | 37,605,867,629 | 46,462,332,308 |
| 2024/11/28 | 4.3720 | 4.3830 | 4.0920 | 4.2310 | 4,341,506,307 | 38,151,970,334 |
| 2024/11/27 | 4.3500 | 4.4770 | 4.0690 | 4.3700 | 5,815,653,251 | 39,803,300,289 |
| 2024/11/25 | 3.8590 | 4.3930 | 3.7910 | 4.0790 | 11,540,947,271 | 36,672,205,931 |
| 2024/11/24 | 3.7920 | 4.0880 | 3.5510 | 3.8590 | 6,799,772,849 | 34,860,777,003 |
| 2024/11/22 | 3.3960 | 3.5540 | 3.2660 | 3.5040 | 6,255,381,609 | 31,406,432,711 |
| 2024/11/21 | 3.2990 | 3.4360 | 3.1420 | 3.3970 | 5,492,178,783 | 30,794,057,093 |
| 2024/11/19 | 3.5960 | 3.6120 | 3.3110 | 3.4060 | 5,102,417,180 | 30,623,786,580 |