ネム(XEM/JPY)時系列
ネム 現在値
現在値(1日 09:09 リアルタイムレート)
1.03600(-13.57%)
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 |
|---|---|---|---|---|---|---|
| 2025/05/30 | 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 |
| 2025/05/16 | 2.7050 | 2.8420 | 2.7030 | 2.7290 | 3,143,642,170 | 24,554,321,972 |
| 2025/05/15 | 2.8490 | 2.9250 | 2.6630 | 2.7050 | 2,872,384,898 | 24,516,207,748 |
| 2025/05/14 | 2.8920 | 2.9360 | 2.7640 | 2.8480 | 2,938,106,765 | 25,796,722,205 |
| 2025/05/13 | 2.8690 | 2.8970 | 2.7260 | 2.8910 | 2,737,449,126 | 26,168,680,207 |
| 2025/05/12 | 2.8160 | 2.9370 | 2.7560 | 2.8680 | 2,768,156,705 | 25,385,016,811 |
| 2025/05/11 | 2.9220 | 2.9630 | 2.7440 | 2.8170 | 2,638,289,356 | 25,266,757,784 |
| 2025/05/10 | 2.7840 | 2.9330 | 2.7650 | 2.9220 | 2,631,990,770 | 26,300,462,162 |
| 2025/05/09 | 2.7220 | 2.7960 | 2.6930 | 2.7840 | 2,621,330,016 | 25,165,851,612 |
| 2025/05/08 | 2.5020 | 2.7700 | 2.4900 | 2.7210 | 2,571,369,381 | 24,137,967,599 |
| 2025/05/07 | 2.5160 | 2.5620 | 2.4450 | 2.5020 | 2,087,565,012 | 22,393,041,541 |
| 2025/05/06 | 2.6980 | 2.7440 | 2.4100 | 2.5160 | 2,765,937,270 | 22,735,538,976 |
| 2025/05/05 | 2.6130 | 3.1550 | 2.6130 | 2.6980 | 8,977,602,249 | 24,447,904,845 |
| 2025/05/04 | 2.7150 | 2.7430 | 2.5950 | 2.6120 | 2,359,820,452 | 23,561,958,983 |
| 2025/05/03 | 2.8060 | 2.8070 | 2.6950 | 2.7150 | 2,267,606,340 | 24,433,311,360 |
| 2025/05/02 | 2.7590 | 2.8340 | 2.7340 | 2.8060 | 2,338,260,321 | 25,344,674,769 |
| 2025/05/01 | 2.8800 | 2.8800 | 2.7480 | 2.7590 | 2,448,833,470 | 24,416,778,913 |
| 2025/04/30 | 2.7290 | 2.9110 | 2.6940 | 2.8800 | 3,558,811,529 | 25,790,349,534 |
| 2025/04/29 | 2.8720 | 2.8740 | 2.7040 | 2.7290 | 2,767,390,354 | 24,547,250,792 |
| 2025/04/28 | 2.9720 | 2.9750 | 2.7820 | 2.8730 | 3,896,397,795 | 26,139,108,299 |
| 2025/04/27 | 3.4320 | 3.4320 | 2.9550 | 2.9720 | 6,839,385,116 | 26,721,767,389 |
| 2025/04/26 | 2.5010 | 3.8080 | 2.4960 | 3.4320 | 32,264,838,849 | 30,888,159,507 |
| 2025/04/25 | 2.4810 | 2.5300 | 2.4130 | 2.5010 | 2,739,798,818 | 22,372,852,335 |
| 2025/04/24 | 2.4670 | 2.4850 | 2.3290 | 2.4810 | 2,757,647,336 | 22,381,681,274 |
| 2025/04/23 | 2.4280 | 2.4670 | 2.3970 | 2.4670 | 2,488,691,675 | 22,155,268,108 |
| 2025/04/22 | 2.3150 | 2.4320 | 2.3020 | 2.4240 | 2,768,771,313 | 21,549,458,889 |
| 2025/04/21 | 2.3570 | 2.3570 | 2.3030 | 2.3150 | 2,575,834,583 | 20,936,371,734 |
| 2025/04/20 | 2.4020 | 2.5670 | 2.3420 | 2.3570 | 2,688,956,321 | 21,340,884,997 |
| 2025/04/19 | 2.3790 | 2.5340 | 2.3350 | 2.4020 | 2,961,017,957 | 21,620,212,531 |
| 2025/04/18 | 2.5250 | 2.5430 | 2.3460 | 2.3790 | 2,578,569,171 | 21,407,059,363 |
| 2025/04/17 | 2.2130 | 2.6440 | 2.2010 | 2.5250 | 5,868,780,064 | 22,645,921,063 |
| 2025/04/16 | 2.1500 | 2.2630 | 2.1490 | 2.2110 | 3,205,586,958 | 20,094,104,379 |
| 2025/04/15 | 2.1840 | 2.2060 | 2.1170 | 2.1500 | 2,776,342,683 | 19,367,764,106 |
| 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 |