イオス/円 (EOS) 時系列データ・価格推移

イオス/円(EOS/JPY)時系列データ

日付	始値	高値	安値	終値
2024/04/27	131.52	132.89	127.03	127.37
2024/04/26	131.12	133.81	124.56	131.62
2024/04/25	128.15	149.85	127.43	131.12
2024/04/24	129.76	136.29	126.17	128.15
2024/04/23	131.53	133.05	128.86	129.70
2024/04/22	125.59	134.05	125.24	131.53
2024/04/21	127.30	128.62	123.58	125.60
2024/04/20	120.16	128.57	119.43	127.40
2024/04/19	117.67	122.84	108.78	120.16
2024/04/18	113.15	118.78	110.60	117.68
2024/04/17	116.33	117.48	109.67	113.17
2024/04/16	117.14	118.78	111.51	116.33
2024/04/15	119.15	126.25	111.70	117.11
2024/04/14	113.81	120.39	107.75	119.10
2024/04/13	144.49	144.49	99.51	113.85
2024/04/12	171.42	176.33	131.08	144.49
2024/04/11	161.95	173.48	160.56	171.54
2024/04/10	162.30	164.05	152.98	161.95
2024/04/09	166.85	172.55	161.40	162.30
2024/04/08	156.42	172.91	153.08	166.85
2024/04/07	154.58	158.01	154.15	156.35
2024/04/06	150.27	155.37	149.59	154.49
2024/04/05	150.57	152.29	144.02	150.27
2024/04/04	144.99	152.60	142.69	150.57
2024/04/03	147.50	150.65	142.47	144.99
2024/04/02	157.69	157.73	144.68	147.60
2024/04/01	166.74	168.87	154.75	157.70
2024/03/31	162.88	167.53	162.30	166.74
2024/03/30	167.96	168.18	161.76	162.88
2024/03/29	166.19	172.44	163.51	167.96
2024/03/28	160.68	169.80	156.47	166.19
2024/03/27	164.98	167.78	156.04	160.68
2024/03/26	161.48	166.30	160.24	165.01
2024/03/25	158.46	164.08	157.48	161.48
2024/03/24	157.21	159.35	154.19	158.60
2024/03/23	148.75	160.97	147.01	157.21
2024/03/22	153.41	153.78	143.85	148.65
2024/03/21	150.82	155.84	148.04	153.41
2024/03/20	137.11	152.83	133.56	150.82
2024/03/19	146.61	147.57	132.38	137.27
2024/03/18	151.42	155.41	142.02	146.61
2024/03/17	146.73	152.68	139.30	151.49
2024/03/16	158.75	161.98	143.21	146.73
2024/03/15	169.75	171.86	148.26	158.75
2024/03/14	174.96	179.12	160.62	169.84
2024/03/13	175.44	179.92	170.97	174.91
2024/03/12	181.06	182.07	163.60	175.33
2024/03/11	168.35	185.08	161.37	181.06
2024/03/10	177.18	179.76	164.71	168.35
2024/03/09	176.32	181.37	173.86	177.18
2024/03/08	185.43	197.44	167.10	176.32
2024/03/07	159.65	201.25	158.79	185.43
2024/03/06	154.14	160.03	146.07	159.65
2024/03/05	166.13	175.32	137.66	154.23
2024/03/04	160.25	172.78	158.03	166.15
2024/03/03	167.06	167.53	146.63	160.24
2024/03/02	137.27	169.73	136.53	167.25
2024/03/01	129.39	137.27	128.77	137.27
2024/02/29	125.20	134.29	124.89	129.29
2024/02/28	125.47	132.04	118.63	125.31
2024/02/27	122.46	126.11	121.43	125.47
2024/02/26	120.08	122.78	116.90	122.46
2024/02/25	120.75	120.87	118.16	120.08
2024/02/24	120.55	124.11	118.08	120.86
2024/02/23	116.79	132.70	114.50	120.55
2024/02/22	114.94	117.82	112.84	116.79
2024/02/21	119.70	119.79	110.97	114.94
2024/02/20	118.94	121.27	113.14	119.70
2024/02/19	116.61	119.35	115.90	118.94
2024/02/18	115.37	117.86	114.47	116.61
2024/02/17	115.36	116.18	111.59	115.45
2024/02/16	115.79	117.81	112.78	115.36
2024/02/15	113.94	117.37	113.69	115.82
2024/02/14	110.73	114.51	109.94	113.94
2024/02/13	112.39	112.98	108.34	110.75
2024/02/12	109.38	112.44	106.85	112.39
2024/02/11	109.46	111.49	108.84	109.38
2024/02/10	110.61	110.97	108.21	109.46
2024/02/09	107.34	111.80	107.27	110.61
2024/02/08	106.32	108.56	106.15	107.34
2024/02/07	105.41	107.20	104.12	106.32
2024/02/06	105.56	107.31	105.35	105.41
2024/02/05	103.46	105.61	102.04	105.56
2024/02/04	107.20	107.21	103.01	103.46
2024/02/03	105.95	108.30	105.14	107.20
2024/02/02	102.92	106.04	102.63	105.96
2024/02/01	101.43	103.02	99.32	102.98
2024/01/31	103.48	104.15	99.84	101.43
2024/01/30	105.60	107.08	103.24	103.61
2024/01/29	105.07	106.21	103.04	105.53
2024/01/28	104.95	108.74	103.90	105.07
2024/01/27	104.33	105.50	102.90	104.95
2024/01/26	101.77	104.71	93.00	104.33
2024/01/25	101.64	102.30	99.69	101.77
2024/01/24	100.70	101.89	99.14	101.64
2024/01/23	102.46	104.67	95.47	100.70
2024/01/22	106.63	107.25	100.50	102.41
2024/01/21	107.47	108.63	106.50	106.63
2024/01/20	106.94	107.60	105.11	107.53
2024/01/19	106.60	107.47	101.12	106.94
2024/01/18	112.69	112.82	105.08	106.61
2024/01/17	114.01	114.70	111.11	112.69
2024/01/16	113.60	114.89	110.62	114.00
2024/01/15	108.09	115.88	108.09	113.61
2024/01/14	111.02	111.73	107.82	108.11
2024/01/13	112.00	112.36	107.90	111.02
2024/01/12	113.93	117.72	106.78	112.02
2024/01/11	109.93	117.82	108.26	113.93
2024/01/10	102.41	111.98	100.62	109.93
2024/01/09	106.24	106.62	98.51	102.41
2024/01/08	101.87	106.73	96.67	106.21
2024/01/07	106.95	108.18	100.62	101.87
2024/01/06	108.13	108.42	102.11	106.95
2024/01/05	111.77	112.26	104.67	108.13
2024/01/04	110.21	113.10	108.77	111.79
2024/01/03	122.89	124.70	101.19	110.21
2024/01/02	125.08	126.42	121.86	122.89
2024/01/01	119.59	125.08	118.57	125.08
2023/12/31	120.60	122.36	116.50	119.59
2023/12/30	120.18	123.78	118.93	120.60
2023/12/29	123.34	125.22	117.54	120.25
2023/12/28	127.97	129.26	121.13	123.28
2023/12/27	124.65	128.44	119.27	127.97
2023/12/26	125.20	126.35	116.20	124.65
2023/12/25	116.44	126.33	115.23	125.22
2023/12/24	119.63	120.63	114.63	116.42
2023/12/23	120.47	120.54	116.32	119.63
2023/12/22	119.82	127.53	118.51	120.43
2023/12/21	113.11	120.49	112.25	119.82
2023/12/20	109.74	115.58	109.05	113.10
2023/12/19	110.85	114.45	108.54	109.80
2023/12/18	113.98	114.68	104.65	110.85
2023/12/17	114.68	118.31	113.40	113.98
2023/12/16	107.54	115.39	106.28	114.68
2023/12/15	112.81	113.34	107.15	107.54
2023/12/14	112.32	113.89	108.65	112.81
2023/12/13	113.68	114.30	108.33	112.32
2023/12/12	112.64	115.32	110.13	113.68
2023/12/11	121.59	122.03	108.62	112.64
2023/12/10	123.66	127.57	118.25	121.52
2023/12/09	115.66	126.46	115.66	123.66
2023/12/08	111.15	115.93	108.91	115.72
2023/12/07	108.81	116.28	107.38	111.13
2023/12/06	109.31	110.66	106.27	108.81
2023/12/05	105.85	110.03	104.79	109.34
2023/12/04	102.58	107.12	101.82	105.91
2023/12/03	102.81	103.57	101.51	102.58
2023/12/02	101.33	103.15	101.03	102.81
2023/12/01	100.54	101.83	99.60	101.33
2023/11/30	100.08	100.90	98.95	100.52
2023/11/29	99.82	101.35	99.10	100.09
2023/11/28	100.48	100.99	97.80	99.83
2023/11/27	104.73	105.93	98.62	100.51
2023/11/26	104.79	105.56	101.67	104.73
2023/11/25	102.26	104.90	101.69	104.79
2023/11/24	100.92	103.04	100.70	102.26
2023/11/23	101.33	101.82	98.92	100.90
2023/11/22	96.03	102.00	95.73	101.33
2023/11/21	104.82	106.28	95.05	96.15
2023/11/20	108.25	108.50	103.93	104.82
2023/11/19	106.46	108.67	104.32	108.29
2023/11/18	106.78	107.31	101.16	106.46
2023/11/17	106.69	109.63	102.06	106.78
2023/11/16	110.43	113.84	103.68	106.69
2023/11/15	104.82	111.11	104.17	110.48
2023/11/14	109.35	110.97	99.97	104.82
2023/11/13	111.15	114.81	108.26	109.36
2023/11/12	110.00	112.75	106.22	111.15
2023/11/11	107.39	112.51	105.72	110.12
2023/11/10	103.22	108.18	101.26	107.39
2023/11/09	105.94	108.89	95.45	103.25
2023/11/08	103.52	106.81	102.56	105.96
2023/11/07	104.93	106.38	99.72	103.52
2023/11/06	101.11	105.31	99.95	104.96
2023/11/05	98.65	103.26	98.10	101.11
2023/11/04	97.21	99.27	96.88	98.65
2023/11/03	97.68	98.92	93.87	97.17
2023/11/02	98.69	100.01	94.38	97.72
2023/11/01	96.50	99.62	92.61	98.69
2023/10/31	93.67	97.80	91.51	96.56

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