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
2026/04/01	269.72	276.02	264.76	266.22
2026/03/31	265.83	273.02	265.23	269.72
2026/03/30	263.55	270.72	261.78	265.78
2026/03/29	267.04	267.67	257.76	263.63
2026/03/28	268.38	272.73	264.98	267.04
2026/03/27	271.45	276.88	264.12	267.31
2026/03/26	281.15	281.50	266.81	270.57
2026/03/25	283.36	286.90	279.59	281.15
2026/03/24	282.14	285.03	279.31	283.36
2026/03/23	281.17	292.04	276.84	282.14
2026/03/22	285.70	287.90	279.39	281.17
2026/03/21	291.12	296.03	284.50	285.70
2026/03/20	286.42	292.35	283.53	292.27
2026/03/19	304.32	307.71	283.70	286.42
2026/03/18	311.41	323.18	297.98	304.32
2026/03/17	314.74	316.59	306.24	311.41
2026/03/16	296.60	318.16	295.58	314.51
2026/03/15	298.37	299.43	293.54	296.60
2026/03/14	297.29	302.02	295.06	298.50
2026/03/13	291.98	302.28	290.80	297.17
2026/03/12	292.85	294.09	287.31	291.98
2026/03/11	282.40	295.01	281.78	292.85
2026/03/10	274.74	290.23	274.55	282.37
2026/03/09	275.05	281.20	270.53	274.75
2026/03/08	281.52	281.97	271.04	275.05
2026/03/07	285.49	289.52	280.14	281.52
2026/03/06	289.47	292.64	279.04	285.49
2026/03/05	294.46	297.93	287.29	289.47
2026/03/04	285.98	303.24	283.90	294.66
2026/03/03	289.00	292.11	278.15	285.71
2026/03/02	281.47	295.87	279.68	288.77
2026/03/01	287.87	293.63	274.75	281.43
2026/02/28	288.40	291.04	275.93	287.87
2026/02/27	292.70	302.57	283.80	288.40
2026/02/26	302.55	309.46	285.01	292.70
2026/02/25	309.81	331.99	299.99	302.55
2026/02/24	327.49	332.32	308.27	309.81
2026/02/23	347.10	349.51	325.71	327.49
2026/02/22	359.03	359.72	345.93	347.10
2026/02/21	365.31	374.70	357.97	359.03
2026/02/20	354.64	372.21	350.40	365.44
2026/02/19	362.44	367.41	351.03	355.58
2026/02/18	342.44	387.69	338.59	362.44
2026/02/17	351.38	358.01	339.58	342.44
2026/02/16	326.40	355.52	323.77	351.54
2026/02/15	334.10	340.04	319.51	326.40
2026/02/14	324.34	338.91	322.25	334.10
2026/02/13	300.00	324.63	298.16	324.34
2026/02/12	297.34	308.58	294.01	300.00
2026/02/11	297.10	308.15	286.34	297.17
2026/02/10	305.90	306.92	293.43	297.02
2026/02/09	307.14	310.47	297.14	305.90
2026/02/08	312.88	314.46	304.08	307.18
2026/02/07	312.41	321.10	302.52	312.88
2026/02/06	284.89	316.80	259.37	312.41
2026/02/05	312.31	321.73	277.61	284.89
2026/02/04	316.48	328.51	308.52	312.31
2026/02/03	307.52	318.68	293.70	316.39
2026/02/02	296.36	311.95	288.35	307.52
2026/02/01	305.39	308.34	290.91	296.40
2026/01/31	326.24	327.29	281.06	305.39
2026/01/30	325.73	329.26	316.02	326.24
2026/01/29	341.69	342.07	318.02	326.02
2026/01/28	341.49	351.84	337.69	341.69
2026/01/27	342.38	346.61	333.78	341.38
2026/01/26	347.17	355.47	339.54	342.38
2026/01/25	362.85	363.29	341.62	347.22
2026/01/24	368.64	371.61	355.99	363.05
2026/01/23	368.96	381.28	364.78	368.72
2026/01/22	377.14	386.28	367.34	368.96
2026/01/21	362.28	387.85	362.18	377.14
2026/01/20	388.52	402.28	360.46	362.14
2026/01/19	380.88	391.92	351.57	388.52
2026/01/18	405.24	410.02	380.70	381.08
2026/01/17	393.14	411.71	392.66	405.24
2026/01/16	391.68	396.20	383.70	393.15
2026/01/15	408.75	411.88	386.68	393.20
2026/01/14	418.99	429.01	406.50	408.67
2026/01/13	391.99	424.64	391.43	418.99
2026/01/12	405.36	417.93	390.24	392.00
2026/01/11	404.58	416.98	402.53	405.44
2026/01/10	409.46	422.79	400.82	404.58
2026/01/09	385.79	418.21	377.98	409.46
2026/01/08	381.35	392.21	372.49	385.87
2026/01/07	396.77	397.28	374.30	381.35
2026/01/06	370.72	399.37	368.22	396.77
2026/01/05	365.83	373.19	354.28	370.80
2026/01/04	349.68	367.25	347.42	365.83
2026/01/03	337.66	352.50	337.61	349.68
2026/01/02	322.28	339.12	321.26	337.66
2026/01/01	300.96	325.02	298.88	322.28
2025/12/31	307.03	309.19	297.88	300.96
2025/12/30	306.23	311.67	304.13	307.06
2025/12/29	324.78	328.44	304.64	306.46
2025/12/28	324.68	330.28	321.72	324.69
2025/12/27	320.29	328.01	317.05	324.68
2025/12/26	305.19	320.98	304.42	320.29
2025/12/25	309.23	315.75	304.18	305.36
2025/12/24	307.69	311.53	298.35	309.23
2025/12/23	306.16	312.20	298.33	307.69
2025/12/22	306.02	313.79	301.80	305.89
2025/12/21	312.06	313.82	299.58	306.02
2025/12/20	310.17	315.30	308.07	312.06
2025/12/19	287.63	312.81	286.69	308.78
2025/12/18	301.91	306.84	284.26	287.63
2025/12/17	309.04	324.51	299.11	301.91
2025/12/16	318.02	319.63	307.08	309.04
2025/12/15	327.42	336.65	310.50	318.02
2025/12/14	339.53	341.68	324.45	327.36
2025/12/13	334.10	342.08	332.86	339.53
2025/12/12	339.89	343.05	322.52	334.00
2025/12/11	353.19	353.26	335.85	339.89
2025/12/10	364.74	370.10	350.58	353.20
2025/12/09	350.67	378.92	342.48	363.29
2025/12/08	339.12	353.80	336.72	350.67
2025/12/07	346.97	348.36	331.43	339.12
2025/12/06	342.03	354.72	339.45	346.79
2025/12/05	357.57	362.92	333.18	340.62
2025/12/04	367.36	368.99	354.21	357.69
2025/12/03	368.44	374.92	360.19	367.36
2025/12/02	352.14	379.05	350.10	368.59
2025/12/01	369.68	371.48	331.78	352.14
2025/11/30	379.38	382.98	369.68	369.94
2025/11/29	381.25	383.54	373.37	379.38
2025/11/28	394.51	397.81	379.14	381.25
2025/11/27	395.07	399.56	390.97	394.51
2025/11/26	385.08	400.64	379.98	395.07
2025/11/25	392.22	397.16	375.38	385.08
2025/11/24	390.84	398.57	373.85	392.23
2025/11/23	392.53	401.29	388.05	390.84
2025/11/22	393.00	395.66	380.56	392.53
2025/11/21	431.20	444.31	381.57	393.00
2025/11/20	428.62	492.56	425.76	431.20
2025/11/19	428.26	435.82	409.67	428.62
2025/11/18	419.65	438.01	413.78	428.26
2025/11/17	427.29	450.68	416.13	419.65
2025/11/16	440.63	445.47	416.52	427.27
2025/11/15	433.67	463.07	432.21	440.63
2025/11/14	442.94	450.41	422.56	433.68
2025/11/13	447.22	466.25	427.42	443.03
2025/11/12	453.15	482.18	441.96	447.23
2025/11/11	479.42	486.44	451.94	453.15
2025/11/10	456.45	485.10	452.64	479.27
2025/11/09	452.90	460.60	435.18	456.45
2025/11/08	467.58	483.70	443.00	452.90
2025/11/07	404.86	486.15	404.78	467.58
2025/11/06	410.44	411.31	387.56	404.86
2025/11/05	385.45	413.67	368.34	410.44
2025/11/04	386.45	405.44	360.33	385.45
2025/11/03	471.03	471.65	380.57	386.45
2025/11/02	466.69	473.48	454.21	471.03
2025/11/01	456.19	468.59	452.94	466.82
2025/10/31	452.39	466.65	451.23	456.24
2025/10/30	473.16	484.01	439.52	454.06
2025/10/29	470.10	485.77	464.40	473.07
2025/10/28	484.85	489.30	461.70	470.05
2025/10/27	497.65	503.79	481.98	484.68
2025/10/26	481.82	500.15	476.94	497.58
2025/10/25	485.69	488.15	479.16	481.82
2025/10/24	486.16	492.91	477.85	485.69
2025/10/23	473.08	493.00	473.08	486.16
2025/10/22	483.96	490.49	462.14	473.08
2025/10/21	494.45	511.70	478.54	484.42
2025/10/20	488.25	501.58	480.18	494.45
2025/10/19	480.99	496.83	469.61	488.25
2025/10/18	476.27	488.22	474.14	480.99
2025/10/17	488.69	496.44	451.37	476.60
2025/10/16	504.52	517.40	481.14	488.69
2025/10/15	527.75	531.63	496.09	504.18
2025/10/14	555.47	559.32	501.01	527.79
2025/10/13	531.56	557.86	524.23	555.47
2025/10/12	478.96	538.49	461.39	531.70
2025/10/11	446.68	502.51	433.57	478.94
2025/10/10	620.79	639.68	239.19	448.49
2025/10/09	636.68	638.68	609.77	620.84
2025/10/08	617.28	642.24	612.15	636.68
2025/10/07	641.36	646.46	609.25	617.30
2025/10/06	618.85	645.58	614.51	641.59
2025/10/05	608.84	634.83	605.81	618.85
2025/10/04	630.39	632.48	603.46	610.65

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