ネム(XEM/JPY)時系列
ネム 現在値
現在値(17日 02:09 リアルタイムレート)
0.3468+0(+11.71%)
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 |
|---|---|---|---|---|---|---|
| 2025/07/15 | 0.3030 | 0.3180 | 0.2810 | 0.3140 | 596,587,479 | 2,808,969,286 |
| 2025/07/14 | 0.3040 | 0.3180 | 0.2950 | 0.3030 | 617,608,437 | 2,717,921,948 |
| 2025/07/13 | 0.3020 | 0.3120 | 0.2900 | 0.3040 | 604,350,970 | 2,733,359,129 |
| 2025/07/12 | 0.3090 | 0.3230 | 0.2970 | 0.3020 | 660,895,861 | 2,719,102,166 |
| 2025/07/11 | 0.2960 | 0.3330 | 0.2820 | 0.3090 | 1,242,008,639 | 2,756,241,812 |
| 2025/07/10 | 0.2790 | 0.3160 | 0.2740 | 0.2970 | 1,194,665,037 | 2,667,246,839 |
| 2025/07/09 | 0.2820 | 0.2960 | 0.2670 | 0.2790 | 870,120,172 | 2,522,629,255 |
| 2025/07/08 | 0.2620 | 0.3270 | 0.2590 | 0.2820 | 1,575,555,722 | 2,521,069,856 |
| 2025/07/07 | 0.2390 | 0.2630 | 0.2370 | 0.2620 | 756,385,153 | 2,335,382,753 |
| 2025/07/06 | 0.2600 | 0.2720 | 0.2390 | 0.2390 | 732,480,229 | 2,149,388,340 |
| 2025/07/05 | 0.2380 | 0.2890 | 0.2250 | 0.2600 | 1,348,130,054 | 2,337,275,085 |
| 2025/07/04 | 0.2750 | 0.2750 | 0.2320 | 0.2380 | 1,052,695,308 | 2,145,962,281 |
| 2025/07/03 | 0.4390 | 0.4550 | 0.2490 | 0.2750 | 2,977,073,243 | 2,455,614,085 |
| 2025/07/02 | 0.4070 | 0.6770 | 0.3450 | 0.4390 | 71,331,165,275 | 3,949,625,871 |
| 2025/07/01 | 0.5900 | 0.6100 | 0.3980 | 0.4080 | 2,659,648,822 | 3,677,290,223 |
| 2025/06/30 | 0.6560 | 0.7680 | 0.5870 | 0.5920 | 2,105,683,062 | 5,350,655,996 |
| 2025/06/29 | 0.7610 | 0.7680 | 0.6370 | 0.6560 | 1,626,079,523 | 5,914,269,437 |
| 2025/06/28 | 0.6250 | 0.8340 | 0.6150 | 0.7580 | 3,335,046,691 | 6,824,165,337 |
| 2025/06/27 | 0.6390 | 0.7700 | 0.6110 | 0.6250 | 1,598,344,743 | 5,621,376,916 |
| 2025/06/26 | 0.7240 | 1.0680 | 0.6280 | 0.6390 | 3,525,037,302 | 5,760,145,493 |
| 2025/06/25 | 0.8780 | 1.0650 | 0.7170 | 0.7250 | 10,124,990,261 | 6,523,993,884 |
| 2025/06/24 | 0.6680 | 0.9600 | 0.6550 | 0.8820 | 4,288,306,004 | 7,956,876,365 |
| 2025/06/23 | 0.6820 | 0.7680 | 0.6220 | 0.6670 | 1,916,488,954 | 6,026,299,058 |
| 2025/06/22 | 0.9450 | 0.9510 | 0.6770 | 0.6830 | 1,881,052,616 | 6,138,354,126 |
| 2025/06/21 | 0.9860 | 1.0330 | 0.8690 | 0.9450 | 3,031,108,772 | 8,501,326,377 |
| 2025/06/20 | 0.8270 | 1.0320 | 0.6660 | 0.9860 | 2,858,891,744 | 8,822,079,448 |
| 2025/06/19 | 0.5760 | 1.0950 | 0.5710 | 0.7040 | 1,405,712,829 | 7,426,494,877 |
| 2025/06/18 | 0.6260 | 0.7380 | 0.5410 | 0.5760 | 1,077,682,492 | 5,197,307,600 |
| 2025/06/17 | 0.6780 | 0.6830 | 0.6230 | 0.6260 | 1,320,388,889 | 5,609,518,058 |
| 2025/06/16 | 0.7220 | 0.7380 | 0.6770 | 0.6780 | 1,509,144,778 | 6,079,063,083 |
| 2025/06/15 | 0.7320 | 1.0640 | 0.7140 | 0.7230 | 1,279,737,054 | 6,505,856,190 |
| 2025/06/14 | 0.7750 | 0.7980 | 0.7160 | 0.7310 | 3,496,449,509 | 6,584,863,798 |
| 2025/06/13 | 0.8770 | 1.1560 | 0.7330 | 0.7760 | 2,335,518,698 | 6,938,764,483 |
| 2025/06/12 | 0.9740 | 1.2790 | 0.8740 | 0.8770 | 2,326,838,434 | 7,939,617,591 |
| 2025/06/11 | 1.0110 | 1.2470 | 0.9650 | 0.9740 | 996,620,751 | 8,802,909,879 |
| 2025/06/10 | 0.9920 | 1.2650 | 0.9820 | 1.0110 | 1,059,740,984 | 9,080,242,988 |
| 2025/06/09 | 1.0200 | 1.3710 | 0.9770 | 0.9920 | 1,005,189,281 | 8,931,869,897 |
| 2025/06/08 | 1.0620 | 1.4070 | 1.0100 | 1.0200 | 1,743,109,065 | 9,187,520,755 |
| 2025/06/07 | 1.0910 | 1.3530 | 1.0330 | 1.0620 | 1,063,110,570 | 9,555,035,492 |
| 2025/06/06 | 1.3480 | 1.4170 | 0.9930 | 1.0910 | 1,574,629,385 | 9,732,832,769 |
| 2025/06/05 | 1.0580 | 1.4790 | 0.9880 | 1.3480 | 1,861,722,755 | 12,062,658,951 |
| 2025/06/04 | 1.2630 | 1.7110 | 1.0540 | 1.0580 | 3,450,302,251 | 9,596,153,414 |
| 2025/06/03 | 1.4560 | 1.8160 | 1.1490 | 1.2630 | 15,377,664,371 | 11,257,180,284 |
| 2025/06/02 | 0.9780 | 1.4790 | 0.9040 | 1.4560 | 11,828,174,500 | 13,224,380,673 |
| 2025/06/01 | 1.0460 | 1.3050 | 0.9400 | 0.9780 | 921,208,957 | 8,815,847,711 |
| 2025/05/31 | 1.2040 | 1.4690 | 1.0370 | 1.0460 | 1,131,682,762 | 9,409,514,011 |
| 2025/05/30 | 1.3580 | 1.5930 | 1.2010 | 1.2040 | 1,458,225,017 | 10,815,276,402 |
| 2025/05/29 | 1.4370 | 1.6910 | 1.3560 | 1.3580 | 956,021,570 | 12,373,315,590 |
| 2025/05/28 | 1.4180 | 1.7290 | 1.3930 | 1.4380 | 1,073,796,526 | 12,806,547,017 |
| 2025/05/27 | 1.4420 | 1.8900 | 1.3840 | 1.7240 | 2,552,533,319 | 12,628,319,695 |
| 2025/05/26 | 1.4550 | 1.7920 | 1.4320 | 1.4410 | 1,058,325,681 | 12,995,213,425 |
| 2025/05/25 | 1.6000 | 1.9410 | 1.4100 | 1.4540 | 1,665,421,002 | 13,061,806,096 |
| 2025/05/24 | 1.6210 | 1.9360 | 1.5730 | 1.6000 | 1,673,572,854 | 14,403,669,568 |
| 2025/05/23 | 1.7630 | 2.0210 | 1.6210 | 1.6210 | 4,323,092,034 | 14,718,290,391 |
| 2025/05/22 | 1.8480 | 1.8720 | 1.7430 | 1.7630 | 1,878,613,308 | 15,863,191,509 |
| 2025/05/21 | 1.9570 | 1.9610 | 1.7730 | 1.8490 | 2,078,690,670 | 16,698,768,167 |
| 2025/05/20 | 2.0450 | 2.0940 | 1.8970 | 1.9580 | 4,046,268,643 | 17,698,668,884 |
| 2025/05/19 | 2.7020 | 2.7040 | 1.9820 | 2.0450 | 6,839,099,892 | 18,451,746,271 |
| 2025/05/18 | 2.6700 | 2.7290 | 2.5920 | 2.7030 | 2,599,376,290 | 24,368,553,390 |
| 2025/05/17 | 2.7290 | 2.7840 | 2.6200 | 2.6700 | 2,650,227,942 | 24,031,854,815 |