アイオータ/円 (IOTA) 時系列データ・価格推移

アイオータ/円(IOTA/JPY)時系列データ

日付	始値	高値	安値	終値
2024/05/12	32.75	33.03	31.95	32.24
2024/05/11	33.16	33.77	32.74	32.76
2024/05/10	35.20	35.78	32.77	33.16
2024/05/09	33.80	35.56	33.50	35.19
2024/05/08	33.85	34.62	33.09	33.70
2024/05/07	34.93	35.59	33.76	33.86
2024/05/06	34.94	36.64	34.33	34.92
2024/05/05	34.75	35.39	33.95	34.94
2024/05/04	34.66	35.26	34.42	34.75
2024/05/03	33.42	35.04	33.18	34.66
2024/05/02	33.32	34.20	32.47	33.46
2024/05/01	33.76	34.19	31.50	33.31
2024/04/30	35.01	35.66	32.46	33.76
2024/04/29	36.11	36.64	34.03	35.01
2024/04/28	37.14	37.72	35.97	36.12
2024/04/27	36.54	37.42	34.83	37.14
2024/04/26	37.05	37.17	35.60	36.54
2024/04/25	37.21	37.88	35.57	37.05
2024/04/24	39.13	41.12	36.53	37.20
2024/04/23	37.94	39.13	36.76	39.13
2024/04/22	36.67	38.34	36.64	37.94
2024/04/21	37.68	37.88	36.02	36.67
2024/04/20	34.88	37.88	34.39	37.68
2024/04/19	34.31	35.98	31.36	34.88
2024/04/18	33.20	34.89	32.21	34.32
2024/04/17	34.40	35.14	32.14	33.20
2024/04/16	34.29	35.64	32.33	34.41
2024/04/15	36.95	37.99	33.09	34.25
2024/04/14	34.35	37.10	32.33	36.95
2024/04/13	40.78	40.78	29.56	34.34
2024/04/12	46.83	49.02	37.98	40.81
2024/04/11	46.32	47.85	45.18	46.62
2024/04/10	46.15	46.48	43.72	46.29
2024/04/09	49.16	49.26	45.98	46.14
2024/04/08	46.77	49.41	45.70	49.16
2024/04/07	45.85	47.08	45.73	46.75
2024/04/06	45.18	46.29	45.00	45.82
2024/04/05	46.59	46.67	43.87	45.18
2024/04/04	45.32	47.90	44.06	46.59
2024/04/03	45.48	47.44	43.59	45.32
2024/04/02	49.50	49.51	44.75	45.38
2024/04/01	53.13	53.18	47.81	49.50
2024/03/31	51.93	53.31	51.84	53.13
2024/03/30	54.04	54.73	51.63	51.94
2024/03/29	53.72	54.16	51.51	54.04
2024/03/28	53.07	54.82	51.19	53.72
2024/03/27	55.49	56.78	51.02	53.07
2024/03/26	51.87	57.13	51.70	55.60
2024/03/25	49.24	52.77	48.83	51.89
2024/03/24	46.58	49.51	46.13	49.24
2024/03/23	46.84	47.87	46.01	46.58
2024/03/22	49.68	50.05	45.01	46.84
2024/03/21	47.45	50.13	47.01	49.68
2024/03/20	42.53	47.68	40.73	47.48
2024/03/19	46.25	46.75	41.14	42.58
2024/03/18	49.01	49.58	45.67	46.25
2024/03/17	47.45	50.06	44.62	49.03
2024/03/16	52.97	54.41	46.48	47.48
2024/03/15	58.18	58.64	48.51	52.95
2024/03/14	61.42	62.10	54.33	58.18
2024/03/13	57.91	61.71	56.05	61.40
2024/03/12	57.14	60.75	53.75	58.05
2024/03/11	52.06	57.78	48.51	57.16
2024/03/10	50.52	53.53	49.64	52.07
2024/03/09	49.16	50.62	48.72	50.52
2024/03/08	51.08	51.40	46.60	49.13
2024/03/07	52.26	52.27	49.89	51.08
2024/03/06	50.20	52.53	46.60	52.26
2024/03/05	50.59	57.67	40.61	50.29
2024/03/04	48.61	52.77	47.66	50.59
2024/03/03	50.17	50.27	30.85	48.61
2024/03/02	47.16	50.37	46.40	50.17
2024/03/01	43.68	47.33	43.61	47.26
2024/02/29	43.71	47.08	41.75	43.68
2024/02/28	43.54	45.59	36.75	43.75
2024/02/27	41.83	44.22	41.80	43.55
2024/02/26	41.16	42.52	39.73	41.82
2024/02/25	41.06	41.45	40.16	41.14
2024/02/24	39.80	41.38	39.20	41.06
2024/02/23	40.43	40.85	38.75	39.80
2024/02/22	41.41	42.27	40.11	40.43
2024/02/21	42.56	44.14	39.71	41.41
2024/02/20	42.55	44.03	39.60	42.56
2024/02/19	41.09	42.93	40.99	42.50
2024/02/18	39.76	42.25	39.01	41.08
2024/02/17	40.65	40.95	38.13	39.78
2024/02/16	41.19	42.02	39.79	40.65
2024/02/15	40.81	41.76	40.20	41.20
2024/02/14	39.10	41.63	38.65	40.82
2024/02/13	38.43	39.83	37.74	39.11
2024/02/12	37.52	38.53	36.49	38.43
2024/02/11	37.62	38.04	37.33	37.49
2024/02/10	37.67	40.22	37.25	37.61
2024/02/09	36.48	38.04	35.96	37.67
2024/02/08	36.97	37.72	36.15	36.48
2024/02/07	37.28	37.43	35.82	36.96
2024/02/06	36.10	37.67	35.73	37.28
2024/02/05	35.62	36.59	34.94	36.10
2024/02/04	36.71	36.71	35.49	35.62
2024/02/03	37.49	37.56	36.39	36.71
2024/02/02	35.46	37.89	35.23	37.48
2024/02/01	35.29	36.64	34.53	35.46
2024/01/31	36.65	37.67	34.77	35.29
2024/01/30	37.96	38.30	36.32	36.64
2024/01/29	35.75	39.15	35.46	37.96
2024/01/28	36.98	39.13	35.63	35.75
2024/01/27	36.62	37.66	35.24	36.98
2024/01/26	35.91	38.90	32.40	36.62
2024/01/25	32.28	37.39	31.96	35.97
2024/01/24	30.84	34.31	30.32	32.28
2024/01/23	31.61	32.43	29.12	30.84
2024/01/22	33.37	33.58	31.18	31.59
2024/01/21	33.76	34.14	33.34	33.37
2024/01/20	33.82	33.91	33.11	33.76
2024/01/19	34.33	34.47	32.08	33.82
2024/01/18	36.17	36.34	33.57	34.33
2024/01/17	36.48	36.80	35.56	36.17
2024/01/16	35.36	36.82	35.19	36.47
2024/01/15	34.59	36.02	34.52	35.37
2024/01/14	36.18	36.20	34.51	34.59
2024/01/13	35.82	36.55	34.40	36.18
2024/01/12	38.47	39.10	34.53	35.82
2024/01/11	38.23	39.35	37.26	38.47
2024/01/10	33.87	39.21	33.11	38.23
2024/01/09	36.01	36.15	32.81	33.90
2024/01/08	34.87	36.12	31.65	36.01
2024/01/07	35.78	41.15	34.39	34.87
2024/01/06	36.53	36.54	33.90	35.78
2024/01/05	38.09	38.19	35.06	36.53
2024/01/04	38.19	39.42	37.27	38.09
2024/01/03	42.75	43.37	32.65	38.19
2024/01/02	44.46	44.46	42.18	42.74
2024/01/01	43.90	44.46	41.73	44.46
2023/12/31	45.44	46.20	42.83	43.88
2023/12/30	42.38	46.45	41.90	45.44
2023/12/29	40.11	44.86	39.68	42.37
2023/12/28	41.82	41.90	38.83	40.11
2023/12/27	39.48	44.18	38.06	41.82
2023/12/26	41.34	42.49	36.87	39.48
2023/12/25	39.51	41.79	39.26	41.28
2023/12/24	41.46	41.79	38.80	39.50
2023/12/23	42.25	42.31	39.83	41.47
2023/12/22	40.29	42.42	39.25	42.23
2023/12/21	40.13	40.53	38.75	40.29
2023/12/20	38.18	40.58	37.40	40.13
2023/12/19	38.78	39.44	37.25	38.18
2023/12/18	39.35	39.59	35.68	38.78
2023/12/17	41.68	41.82	39.02	39.35
2023/12/16	41.10	42.70	39.97	41.68
2023/12/15	41.71	44.51	41.01	41.10
2023/12/14	39.71	43.68	38.87	41.71
2023/12/13	38.94	41.09	36.95	39.71
2023/12/12	39.94	40.61	37.71	38.94
2023/12/11	41.88	42.01	37.39	39.94
2023/12/10	41.88	42.95	40.66	41.86
2023/12/09	43.50	43.50	41.44	41.88
2023/12/08	42.51	43.61	40.88	43.55
2023/12/07	42.74	45.47	41.00	42.50
2023/12/06	46.67	48.82	42.27	42.74
2023/12/05	48.84	49.36	45.03	46.67
2023/12/04	47.95	54.25	46.47	48.84
2023/12/03	45.67	54.62	44.50	47.95
2023/12/02	35.20	48.44	34.50	45.67
2023/12/01	34.79	36.01	32.99	35.20
2023/11/30	37.54	39.73	32.85	34.85
2023/11/29	25.39	42.56	25.24	37.66
2023/11/28	25.39	25.69	24.74	25.39
2023/11/27	26.53	26.74	24.90	25.39
2023/11/26	27.09	27.19	25.78	26.53
2023/11/25	26.99	27.35	26.83	27.09
2023/11/24	26.85	27.39	26.71	26.98
2023/11/23	26.58	27.32	26.32	26.84
2023/11/22	24.69	26.81	24.59	26.58
2023/11/21	27.42	27.95	24.64	24.69
2023/11/20	27.99	28.11	26.80	27.42
2023/11/19	26.92	28.10	26.33	27.98
2023/11/18	27.32	27.32	25.76	26.97
2023/11/17	27.80	28.41	26.30	27.32
2023/11/16	29.40	29.65	27.17	27.81
2023/11/15	28.03	29.44	27.62	29.40

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