コスモス/円 (ATOM) 時系列データ・価格推移

コスモス/円(ATOM/JPY)時系列データ

日付	始値	高値	安値	終値
2024/04/29	1,299.31	1,314.56	1,233.09	1,272.80
2024/04/28	1,327.90	1,345.52	1,293.93	1,299.31
2024/04/27	1,313.19	1,340.15	1,273.74	1,327.90
2024/04/26	1,294.16	1,328.27	1,270.20	1,313.19
2024/04/25	1,307.49	1,324.20	1,277.54	1,294.15
2024/04/24	1,349.09	1,378.54	1,293.70	1,306.85
2024/04/23	1,382.70	1,431.32	1,343.14	1,349.09
2024/04/22	1,353.38	1,396.90	1,340.53	1,382.72
2024/04/21	1,341.35	1,364.40	1,313.44	1,353.38
2024/04/20	1,260.91	1,345.75	1,252.14	1,341.35
2024/04/19	1,269.20	1,293.54	1,171.47	1,260.91
2024/04/18	1,244.40	1,287.80	1,220.17	1,269.57
2024/04/17	1,268.46	1,282.00	1,209.66	1,244.40
2024/04/16	1,264.03	1,287.33	1,209.15	1,268.46
2024/04/15	1,284.13	1,349.84	1,228.59	1,263.68
2024/04/14	1,255.97	1,311.39	1,190.92	1,284.13
2024/04/13	1,445.97	1,445.97	1,114.94	1,255.97
2024/04/12	1,649.90	1,669.75	1,365.30	1,445.97
2024/04/11	1,652.94	1,675.82	1,623.19	1,649.90
2024/04/10	1,646.13	1,659.17	1,578.24	1,652.00
2024/04/09	1,716.32	1,718.28	1,632.20	1,646.13
2024/04/08	1,682.14	1,728.53	1,659.74	1,715.45
2024/04/07	1,682.59	1,703.56	1,659.15	1,681.46
2024/04/06	1,652.97	1,695.39	1,645.87	1,681.68
2024/04/05	1,667.58	1,670.61	1,613.53	1,652.97
2024/04/04	1,645.41	1,712.41	1,621.97	1,667.58
2024/04/03	1,670.45	1,712.03	1,619.68	1,645.41
2024/04/02	1,765.32	1,766.68	1,642.02	1,670.45
2024/04/01	1,861.78	1,878.50	1,732.10	1,765.32
2024/03/31	1,858.87	1,877.15	1,837.52	1,860.81
2024/03/30	1,902.61	1,948.92	1,851.74	1,858.95
2024/03/29	1,862.42	1,912.20	1,826.66	1,902.61
2024/03/28	1,913.21	1,920.27	1,840.13	1,862.42
2024/03/27	1,851.38	1,971.51	1,795.79	1,913.20
2024/03/26	1,841.01	1,871.01	1,807.94	1,851.38
2024/03/25	1,752.51	1,860.87	1,740.75	1,842.07
2024/03/24	1,718.63	1,762.50	1,708.08	1,753.52
2024/03/23	1,734.79	1,763.26	1,704.48	1,718.63
2024/03/22	1,764.57	1,794.49	1,679.79	1,734.79
2024/03/21	1,773.18	1,813.47	1,736.91	1,763.58
2024/03/20	1,643.32	1,783.74	1,620.11	1,773.18
2024/03/19	1,746.18	1,761.67	1,598.80	1,644.08
2024/03/18	1,828.10	1,853.80	1,720.53	1,746.18
2024/03/17	1,775.36	1,846.73	1,712.14	1,829.86
2024/03/16	1,883.40	1,920.57	1,728.32	1,775.84
2024/03/15	2,041.64	2,059.51	1,757.04	1,882.82
2024/03/14	2,088.09	2,112.73	1,927.00	2,042.71
2024/03/13	1,982.65	2,091.14	1,964.93	2,088.09
2024/03/12	2,011.62	2,038.61	1,875.22	1,982.65
2024/03/11	1,937.21	2,033.93	1,858.24	2,011.62
2024/03/10	1,969.42	1,995.72	1,900.02	1,938.22
2024/03/09	1,977.28	2,049.76	1,962.39	1,969.42
2024/03/08	2,056.23	2,074.27	1,905.56	1,976.27
2024/03/07	2,126.06	2,166.43	2,008.44	2,057.22
2024/03/06	1,807.23	2,139.71	1,731.02	2,126.57
2024/03/05	1,875.76	1,935.95	1,618.20	1,807.23
2024/03/04	1,825.17	1,935.09	1,814.23	1,876.01
2024/03/03	1,830.55	1,843.67	1,703.83	1,825.08
2024/03/02	1,749.62	1,831.70	1,743.50	1,831.70
2024/03/01	1,692.10	1,749.39	1,682.90	1,748.69
2024/02/29	1,719.26	1,836.41	1,649.72	1,692.10
2024/02/28	1,686.72	1,772.00	1,635.24	1,722.03
2024/02/27	1,675.66	1,732.48	1,632.68	1,686.72
2024/02/26	1,559.39	1,680.18	1,548.05	1,675.98
2024/02/25	1,566.83	1,571.28	1,536.30	1,559.39
2024/02/24	1,501.69	1,592.77	1,472.14	1,566.83
2024/02/23	1,474.01	1,513.57	1,462.28	1,501.69
2024/02/22	1,501.04	1,508.28	1,461.09	1,474.28
2024/02/21	1,553.62	1,554.85	1,465.36	1,501.04
2024/02/20	1,614.54	1,616.60	1,503.86	1,554.40
2024/02/19	1,590.29	1,622.80	1,574.48	1,614.01
2024/02/18	1,545.25	1,598.38	1,533.46	1,590.29
2024/02/17	1,540.55	1,555.27	1,485.41	1,545.25
2024/02/16	1,550.39	1,576.38	1,506.31	1,540.55
2024/02/15	1,542.89	1,566.37	1,518.29	1,550.01
2024/02/14	1,547.74	1,569.95	1,514.30	1,542.89
2024/02/13	1,478.43	1,561.53	1,470.17	1,547.95
2024/02/12	1,451.68	1,485.16	1,413.65	1,478.43
2024/02/11	1,485.01	1,527.23	1,437.99	1,451.68
2024/02/10	1,494.05	1,506.47	1,478.39	1,484.57
2024/02/09	1,437.46	1,519.48	1,434.37	1,494.05
2024/02/08	1,417.84	1,445.23	1,408.01	1,437.39
2024/02/07	1,349.20	1,431.23	1,348.61	1,417.30
2024/02/06	1,347.95	1,366.65	1,343.23	1,349.84
2024/02/05	1,331.32	1,362.91	1,313.98	1,347.95
2024/02/04	1,341.02	1,350.37	1,329.01	1,331.33
2024/02/03	1,359.97	1,366.70	1,340.67	1,341.02
2024/02/02	1,337.72	1,371.83	1,334.08	1,359.44
2024/02/01	1,340.25	1,358.58	1,318.26	1,337.72
2024/01/31	1,389.25	1,398.14	1,323.91	1,340.25
2024/01/30	1,423.47	1,433.56	1,373.86	1,389.25
2024/01/29	1,397.01	1,428.46	1,390.42	1,423.47
2024/01/28	1,431.20	1,445.66	1,383.68	1,396.39
2024/01/27	1,426.22	1,441.22	1,396.83	1,431.20
2024/01/26	1,363.88	1,442.47	1,257.22	1,426.22
2024/01/25	1,380.68	1,382.66	1,339.47	1,363.88
2024/01/24	1,371.18	1,384.55	1,348.67	1,380.68
2024/01/23	1,362.45	1,388.83	1,286.00	1,371.20
2024/01/22	1,428.39	1,432.15	1,342.53	1,362.45
2024/01/21	1,457.37	1,473.13	1,425.89	1,428.39
2024/01/20	1,438.39	1,458.33	1,420.89	1,457.99
2024/01/19	1,440.57	1,467.49	1,376.29	1,438.39
2024/01/18	1,502.52	1,518.18	1,419.25	1,441.31
2024/01/17	1,515.05	1,525.27	1,488.00	1,502.52
2024/01/16	1,485.38	1,555.28	1,475.79	1,515.05
2024/01/15	1,449.82	1,505.09	1,445.91	1,486.00
2024/01/14	1,481.87	1,532.43	1,443.84	1,450.16
2024/01/13	1,449.51	1,501.97	1,403.18	1,483.12
2024/01/12	1,548.89	1,590.57	1,398.64	1,449.72
2024/01/11	1,514.22	1,591.73	1,491.93	1,548.89
2024/01/10	1,396.80	1,550.44	1,361.88	1,514.22
2024/01/09	1,430.15	1,448.33	1,354.74	1,397.96
2024/01/08	1,364.80	1,438.34	1,284.56	1,430.15
2024/01/07	1,421.19	1,433.99	1,351.22	1,365.43
2024/01/06	1,493.21	1,505.89	1,381.06	1,421.50
2024/01/05	1,485.81	1,564.03	1,412.31	1,493.21
2024/01/04	1,423.80	1,496.83	1,402.76	1,486.04
2024/01/03	1,558.07	1,619.82	1,314.70	1,423.80
2024/01/02	1,580.04	1,618.14	1,553.56	1,558.06
2024/01/01	1,500.71	1,580.83	1,482.72	1,580.04
2023/12/31	1,519.26	1,553.24	1,461.43	1,500.71
2023/12/30	1,557.98	1,562.02	1,496.46	1,519.26
2023/12/29	1,616.30	1,639.79	1,519.52	1,557.55
2023/12/28	1,693.57	1,730.12	1,597.18	1,616.30
2023/12/27	1,664.39	1,718.82	1,595.20	1,692.34
2023/12/26	1,693.92	1,795.65	1,595.11	1,665.00
2023/12/25	1,601.79	1,716.52	1,570.59	1,693.92
2023/12/24	1,615.90	1,675.09	1,580.86	1,601.58
2023/12/23	1,624.72	1,627.48	1,576.52	1,616.51
2023/12/22	1,621.04	1,673.05	1,564.63	1,624.06
2023/12/21	1,530.42	1,637.67	1,500.39	1,621.04
2023/12/20	1,499.38	1,565.78	1,476.52	1,530.42
2023/12/19	1,555.28	1,581.55	1,479.69	1,500.60
2023/12/18	1,582.27	1,588.67	1,459.27	1,555.28
2023/12/17	1,715.33	1,720.54	1,576.86	1,582.86
2023/12/16	1,549.79	1,722.23	1,526.09	1,715.93
2023/12/15	1,641.27	1,642.88	1,542.82	1,549.79
2023/12/14	1,667.56	1,690.50	1,583.24	1,641.27
2023/12/13	1,707.36	1,732.69	1,569.64	1,668.17
2023/12/12	1,443.63	1,807.07	1,439.00	1,707.36
2023/12/11	1,550.62	1,553.65	1,386.03	1,443.63
2023/12/10	1,519.59	1,552.10	1,468.20	1,550.62
2023/12/09	1,508.77	1,644.74	1,507.47	1,519.59
2023/12/08	1,429.74	1,549.13	1,402.70	1,508.77
2023/12/07	1,434.91	1,467.78	1,386.48	1,429.91
2023/12/06	1,455.24	1,516.79	1,429.38	1,434.92
2023/12/05	1,440.41	1,463.33	1,394.44	1,455.24
2023/12/04	1,396.44	1,452.19	1,357.03	1,441.03
2023/12/03	1,413.04	1,416.51	1,375.87	1,396.44
2023/12/02	1,391.49	1,423.12	1,381.66	1,413.04
2023/12/01	1,368.71	1,397.60	1,359.29	1,391.49
2023/11/30	1,358.92	1,388.03	1,345.29	1,368.71
2023/11/29	1,361.78	1,375.20	1,330.92	1,359.01
2023/11/28	1,384.46	1,389.42	1,307.13	1,361.89
2023/11/27	1,484.32	1,489.63	1,334.83	1,385.43
2023/11/26	1,420.55	1,498.67	1,388.87	1,484.32
2023/11/25	1,333.20	1,447.06	1,323.94	1,420.55
2023/11/24	1,308.92	1,358.16	1,304.03	1,333.20
2023/11/23	1,316.50	1,355.47	1,296.56	1,308.71
2023/11/22	1,217.08	1,331.58	1,215.01	1,316.50
2023/11/21	1,330.75	1,345.43	1,217.10	1,217.88
2023/11/20	1,404.79	1,418.52	1,321.15	1,331.86
2023/11/19	1,383.10	1,409.24	1,345.35	1,405.95
2023/11/18	1,406.84	1,413.30	1,331.81	1,383.10
2023/11/17	1,451.19	1,543.65	1,355.65	1,406.84
2023/11/16	1,460.13	1,544.72	1,425.04	1,451.19
2023/11/15	1,374.05	1,474.50	1,351.40	1,460.13
2023/11/14	1,393.18	1,429.15	1,306.19	1,374.05
2023/11/13	1,445.60	1,606.05	1,392.76	1,393.31
2023/11/12	1,401.39	1,471.73	1,348.78	1,445.60
2023/11/11	1,391.92	1,433.48	1,347.32	1,401.95
2023/11/10	1,366.88	1,444.69	1,354.74	1,391.88
2023/11/09	1,305.07	1,371.66	1,240.49	1,366.88
2023/11/08	1,272.10	1,319.78	1,259.01	1,305.07
2023/11/07	1,310.65	1,311.31	1,228.84	1,272.10
2023/11/06	1,249.83	1,313.27	1,244.90	1,310.41
2023/11/05	1,209.79	1,276.91	1,203.09	1,249.83
2023/11/04	1,161.42	1,231.13	1,152.76	1,209.79
2023/11/03	1,181.17	1,181.64	1,134.28	1,160.94
2023/11/02	1,187.60	1,218.72	1,136.02	1,181.17

おすすめ仮想通貨取引所

Coincheck

27種類の暗号資産が約500円から購入可能

東証1部上場のマネックスグループの取引所 23仮想通貨へ約500円から投資可能！人気のアプリはダウンロード累計326万
DMM Bitcoin

アルトコインのレバレッジ取引が魅力！

FXサービスで培った使いやすく見やすいスマホアプリが特徴。チャート4分割やスピード注文で快適な取引を実現！
GMOコイン

アルトコインを空売りできる取引所

ビットコインFXのスプレッドが国内最狭水準で提供！いつでも買いたい時に買いたい値段で取引が可能