アイオーエスティー/円 (IOST) 時系列データ・価格推移

アイオーエスティー/円(IOST/JPY)時系列データ

日付	始値	高値	安値	終値
2024/05/06	1.3778	1.4104	1.3544	1.3659
2024/05/05	1.3702	1.3838	1.3491	1.3778
2024/05/04	1.4443	1.4520	1.3430	1.3702
2024/05/03	1.3586	1.4546	1.3145	1.4443
2024/05/02	1.3691	1.3754	1.3410	1.3604
2024/05/01	1.3465	1.4040	1.2530	1.3691
2024/04/30	1.3965	1.4182	1.3161	1.3465
2024/04/29	1.5004	1.5145	1.3501	1.3965
2024/04/28	1.5056	1.5248	1.4948	1.5007
2024/04/27	1.4131	1.5162	1.3883	1.5056
2024/04/26	1.5060	1.5230	1.3949	1.4131
2024/04/25	1.4006	1.5231	1.3695	1.5060
2024/04/24	1.5448	1.5594	1.3898	1.4006
2024/04/23	1.5548	1.5625	1.4295	1.5448
2024/04/22	1.5071	1.5615	1.4993	1.5549
2024/04/21	1.5071	1.5253	1.3916	1.5072
2024/04/20	1.3834	1.5178	1.3686	1.5071
2024/04/19	1.3762	1.5030	1.2863	1.3834
2024/04/18	1.3279	1.3894	1.3166	1.3764
2024/04/17	1.3885	1.3999	1.3003	1.3279
2024/04/16	1.4778	1.4934	1.3429	1.3885
2024/04/15	1.4167	1.6499	1.3587	1.4778
2024/04/14	1.2938	1.4188	1.2392	1.4167
2024/04/13	1.6573	1.6639	1.1364	1.2938
2024/04/12	1.8261	2.0650	1.6253	1.6573
2024/04/11	1.8354	1.9606	1.7262	1.8261
2024/04/10	1.7870	1.8433	1.6497	1.8354
2024/04/09	1.7403	1.7940	1.6675	1.7870
2024/04/08	1.6853	1.8344	1.6782	1.7403
2024/04/07	1.6711	1.7053	1.6703	1.6853
2024/04/06	1.6468	1.6889	1.6400	1.6702
2024/04/05	1.6603	1.6616	1.5049	1.6468
2024/04/04	1.6043	1.6799	1.5843	1.6603
2024/04/03	1.5957	1.6278	1.5745	1.6043
2024/04/02	1.6922	1.6926	1.5694	1.5957
2024/04/01	1.8359	1.9297	1.6582	1.6923
2024/03/31	1.7945	1.9382	1.7944	1.8359
2024/03/30	1.9111	1.9165	1.7927	1.7946
2024/03/29	1.8227	1.9268	1.7905	1.9111
2024/03/28	1.7900	1.8377	1.7753	1.8227
2024/03/27	1.9097	1.9305	1.7571	1.7900
2024/03/26	1.6902	1.9119	1.6872	1.9097
2024/03/25	1.6241	1.7233	1.6064	1.6909
2024/03/24	1.5526	1.6329	1.5472	1.6246
2024/03/23	1.5515	1.5992	1.5304	1.5527
2024/03/22	1.5897	1.6992	1.5142	1.5515
2024/03/21	1.5348	1.6448	1.4970	1.5897
2024/03/20	1.4029	1.5609	1.3808	1.5340
2024/03/19	1.6122	1.6227	1.3950	1.4036
2024/03/18	1.7323	1.7459	1.5885	1.6122
2024/03/17	1.6529	1.7447	1.5399	1.7323
2024/03/16	1.7621	1.8659	1.5622	1.6541
2024/03/15	2.0246	2.0292	1.6594	1.7616
2024/03/14	2.0546	2.0664	1.8450	2.0246
2024/03/13	2.0080	2.1480	2.0032	2.0546
2024/03/12	1.9047	2.0245	1.8325	2.0080
2024/03/11	1.8266	1.9239	1.7657	1.9054
2024/03/10	1.8151	1.9303	1.7255	1.8266
2024/03/09	1.8094	1.8189	1.8034	1.8151
2024/03/08	1.8810	1.8924	1.6622	1.8085
2024/03/07	1.6799	1.9647	1.6633	1.8810
2024/03/06	1.6316	1.7210	1.5088	1.6799
2024/03/05	1.8470	1.8570	1.4376	1.6316
2024/03/04	1.7058	1.8925	1.6898	1.8473
2024/03/03	1.7684	1.7858	1.6641	1.7057
2024/03/02	1.6877	1.7744	1.6678	1.7684
2024/03/01	1.5600	1.7046	1.5558	1.6868
2024/02/29	1.5073	1.6184	1.4760	1.5600
2024/02/28	1.4598	1.6354	1.4334	1.5097
2024/02/27	1.4764	1.5460	1.4291	1.4600
2024/02/26	1.4777	1.5020	1.3833	1.4764
2024/02/25	1.3969	1.4831	1.3903	1.4777
2024/02/24	1.3777	1.4774	1.3728	1.3972
2024/02/23	1.3913	1.3968	1.3076	1.3777
2024/02/22	1.3256	1.4076	1.3094	1.3913
2024/02/21	1.3326	1.4117	1.2963	1.3256
2024/02/20	1.4011	1.4266	1.2980	1.3326
2024/02/19	1.3305	1.4166	1.3229	1.4011
2024/02/18	1.3207	1.4023	1.3082	1.3305
2024/02/17	1.3341	1.3346	1.2200	1.3207
2024/02/16	1.3241	1.3446	1.2436	1.3341
2024/02/15	1.2487	1.3464	1.2450	1.3241
2024/02/14	1.2711	1.3085	1.2253	1.2487
2024/02/13	1.2662	1.2750	1.2336	1.2713
2024/02/12	1.2241	1.2675	1.2077	1.2662
2024/02/11	1.2091	1.2947	1.2056	1.2241
2024/02/10	1.2649	1.2805	1.1900	1.2087
2024/02/09	1.2159	1.2788	1.2032	1.2649
2024/02/08	1.1799	1.2251	1.1797	1.2159
2024/02/07	1.1472	1.2458	1.1418	1.1794
2024/02/06	1.2075	1.2171	1.1419	1.1472
2024/02/05	1.2022	1.2284	1.1938	1.2075
2024/02/04	1.2110	1.2154	1.1957	1.2022
2024/02/03	1.2177	1.2217	1.2087	1.2110
2024/02/02	1.1989	1.2242	1.1974	1.2177
2024/02/01	1.1911	1.2033	1.1704	1.1989
2024/01/31	1.2047	1.2178	1.1826	1.1911
2024/01/30	1.2761	1.2934	1.1978	1.2045
2024/01/29	1.2457	1.2775	1.2018	1.2761
2024/01/28	1.2472	1.2677	1.2347	1.2457
2024/01/27	1.2391	1.2496	1.2269	1.2472
2024/01/26	1.1812	1.2501	1.0801	1.2391
2024/01/25	1.1846	1.1907	1.1700	1.1814
2024/01/24	1.1861	1.1992	1.1683	1.1846
2024/01/23	1.1750	1.1939	1.1440	1.1861
2024/01/22	1.2313	1.2346	1.1720	1.1750
2024/01/21	1.2345	1.2403	1.2296	1.2314
2024/01/20	1.2341	1.2390	1.2281	1.2345
2024/01/19	1.2281	1.2495	1.1970	1.2341
2024/01/18	1.2669	1.2709	1.2058	1.2282
2024/01/17	1.2710	1.3372	1.2538	1.2669
2024/01/16	1.2409	1.3317	1.2357	1.2710
2024/01/15	1.2117	1.3110	1.2110	1.2409
2024/01/14	1.2453	1.2492	1.2108	1.2120
2024/01/13	1.2458	1.3102	1.2324	1.2453
2024/01/12	1.3474	1.3533	1.2073	1.2471
2024/01/11	1.2925	1.3979	1.2638	1.3474
2024/01/10	1.2001	1.3205	1.1676	1.2925
2024/01/09	1.2830	1.2886	1.1760	1.2005
2024/01/08	1.2112	1.2920	1.1251	1.2830
2024/01/07	1.2732	1.2872	1.2027	1.2112
2024/01/06	1.2773	1.2790	1.1964	1.2732
2024/01/05	1.2781	1.2858	1.1875	1.2773
2024/01/04	1.2916	1.3373	1.2671	1.2783
2024/01/03	1.4060	1.4242	1.1280	1.2916
2024/01/02	1.4341	1.4527	1.3827	1.4060
2024/01/01	1.3773	1.4343	1.3746	1.4341
2023/12/31	1.3698	1.4461	1.3638	1.3773
2023/12/30	1.4326	1.4368	1.3524	1.3698
2023/12/29	1.3892	1.4696	1.3600	1.4326
2023/12/28	1.4144	1.4628	1.3746	1.3892
2023/12/27	1.3992	1.4223	1.3850	1.4144
2023/12/26	1.4276	1.4289	1.3134	1.3992
2023/12/25	1.3495	1.4357	1.3410	1.4276
2023/12/24	1.4339	1.4401	1.3432	1.3495
2023/12/23	1.4417	1.4423	1.3615	1.4344
2023/12/22	1.3722	1.4451	1.3598	1.4417
2023/12/21	1.3793	1.3882	1.3596	1.3722
2023/12/20	1.3398	1.4551	1.3396	1.3793
2023/12/19	1.4001	1.4424	1.3236	1.3398
2023/12/18	1.3569	1.4189	1.2753	1.4001
2023/12/17	1.4455	1.4477	1.3524	1.3569
2023/12/16	1.3741	1.4606	1.3679	1.4455
2023/12/15	1.5923	1.5945	1.3731	1.3741
2023/12/14	1.5344	1.9912	1.5137	1.5923
2023/12/13	1.4490	1.5962	1.3618	1.5344
2023/12/12	1.3294	1.5257	1.3267	1.4490
2023/12/11	1.4618	1.4641	1.2785	1.3294
2023/12/10	1.4593	1.4692	1.3926	1.4611
2023/12/09	1.4729	1.4804	1.3923	1.4593
2023/12/08	1.3754	1.4852	1.3606	1.4729
2023/12/07	1.3537	1.3957	1.3068	1.3755
2023/12/06	1.3635	1.4317	1.3440	1.3537
2023/12/05	1.4237	1.4827	1.3526	1.3631
2023/12/04	1.3467	1.4352	1.3333	1.4237
2023/12/03	1.3893	1.3944	1.3272	1.3467
2023/12/02	1.3648	1.3932	1.3085	1.3893
2023/12/01	1.3402	1.3718	1.2942	1.3648
2023/11/30	1.3388	1.3474	1.2755	1.3402
2023/11/29	1.2805	1.3553	1.2206	1.3389
2023/11/28	1.2747	1.2864	1.2056	1.2805
2023/11/27	1.3463	1.3504	1.2608	1.2751
2023/11/26	1.3007	1.3516	1.2797	1.3463
2023/11/25	1.2988	1.3580	1.2963	1.3007
2023/11/24	1.2838	1.3190	1.2826	1.2988
2023/11/23	1.2869	1.2926	1.2699	1.2838
2023/11/22	1.2211	1.2999	1.2186	1.2869
2023/11/21	1.3346	1.3390	1.1794	1.2211
2023/11/20	1.4014	1.4029	1.3163	1.3346
2023/11/19	1.3705	1.4066	1.3109	1.4020
2023/11/18	1.3717	1.3724	1.3043	1.3705
2023/11/17	1.3685	1.3834	1.2919	1.3717
2023/11/16	1.3753	1.4250	1.3152	1.3685
2023/11/15	1.3398	1.4178	1.3343	1.3753
2023/11/14	1.3849	1.3962	1.2662	1.3398
2023/11/13	1.4625	1.4750	1.3802	1.3850
2023/11/12	1.4644	1.7407	1.4540	1.4625
2023/11/11	1.4145	1.4706	1.4016	1.4645
2023/11/10	1.3341	1.4203	1.3260	1.4145
2023/11/09	1.3438	1.4322	1.2054	1.3341

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