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
2026/06/24	276.42	279.67	258.53	266.71
2026/06/23	289.51	291.47	276.00	276.42
2026/06/22	282.93	296.25	282.17	289.75
2026/06/21	290.21	291.30	281.61	282.93
2026/06/20	291.18	293.19	283.39	290.18
2026/06/19	291.34	298.11	288.84	291.18
2026/06/18	304.39	306.14	286.31	291.34
2026/06/17	318.98	324.32	300.91	304.39
2026/06/16	313.59	322.54	309.73	318.94
2026/06/15	321.10	323.60	311.58	314.60
2026/06/14	312.29	322.04	308.11	321.10
2026/06/13	315.40	323.43	311.10	312.29
2026/06/12	325.95	325.95	309.37	316.42
2026/06/11	282.29	324.93	282.29	324.93
2026/06/10	284.81	297.89	278.48	282.29
2026/06/09	282.27	288.54	275.03	285.05
2026/06/08	274.30	289.15	271.62	282.04
2026/06/07	260.81	278.72	260.35	274.30
2026/06/06	265.19	269.28	249.88	260.81
2026/06/05	288.94	290.13	256.12	264.77
2026/06/04	295.92	298.23	276.10	289.01
2026/06/03	289.94	306.27	288.82	295.92
2026/06/02	303.10	304.22	284.73	289.98
2026/06/01	310.71	314.65	300.22	303.10
2026/05/31	320.86	321.23	305.15	310.71
2026/05/30	320.56	329.04	319.38	320.86
2026/05/29	328.03	335.27	313.28	320.56
2026/05/28	339.20	340.50	319.11	327.82
2026/05/27	352.82	359.47	336.11	339.11
2026/05/26	339.35	365.11	336.17	352.82
2026/05/25	325.59	347.32	324.55	339.35
2026/05/24	334.43	337.78	316.77	325.59
2026/05/23	328.23	340.80	319.52	334.43
2026/05/22	325.98	347.66	323.82	329.46
2026/05/21	315.31	331.22	315.31	325.98
2026/05/20	323.90	324.27	314.07	315.31
2026/05/19	329.33	332.10	320.03	323.90
2026/05/18	322.55	331.74	315.38	329.33
2026/05/17	322.82	337.83	314.76	322.55
2026/05/16	305.35	325.85	302.53	322.82
2026/05/15	323.32	324.64	305.23	305.23
2026/05/14	320.58	326.34	314.75	323.14
2026/05/13	331.53	352.19	320.06	321.91
2026/05/12	319.87	342.88	312.25	331.53
2026/05/11	313.74	330.35	309.28	321.15
2026/05/10	301.97	320.79	296.74	313.91
2026/05/09	304.48	311.77	301.30	302.24
2026/05/08	295.39	306.95	290.58	304.57
2026/05/07	297.17	303.89	292.34	295.37
2026/05/06	296.05	308.11	294.76	297.17
2026/05/05	296.10	301.77	289.05	296.29
2026/05/04	293.36	302.10	291.70	296.10
2026/05/03	295.57	297.65	290.85	293.52
2026/05/02	297.57	299.35	292.59	295.27
2026/05/01	296.26	300.15	291.11	297.37
2026/04/30	308.66	310.93	292.93	296.08
2026/04/29	311.07	317.49	303.63	308.87
2026/04/28	316.16	316.84	307.65	311.07
2026/04/27	318.96	321.79	309.26	316.16
2026/04/26	323.04	324.17	317.10	318.96
2026/04/25	317.78	327.92	317.33	323.04
2026/04/24	305.26	318.33	305.00	317.77
2026/04/23	296.67	305.59	292.35	305.45
2026/04/22	293.25	305.27	293.24	296.67
2026/04/21	285.76	293.68	280.87	293.31
2026/04/20	280.02	288.51	278.72	285.63
2026/04/19	283.11	285.76	278.18	279.06
2026/04/18	290.16	293.31	281.32	283.11
2026/04/17	287.16	295.47	284.65	290.16
2026/04/16	280.59	290.28	278.25	287.24
2026/04/15	277.18	282.03	274.71	279.40
2026/04/14	282.29	283.70	274.75	277.04
2026/04/13	274.74	284.44	273.18	282.20
2026/04/12	283.04	284.54	273.46	274.74
2026/04/11	287.57	287.57	280.79	282.87
2026/04/10	286.98	293.64	284.63	287.31
2026/04/09	282.06	290.22	279.05	286.98
2026/04/08	286.50	286.73	276.64	282.27
2026/04/07	271.71	286.84	266.84	286.59
2026/04/06	269.84	279.70	269.36	271.71
2026/04/05	273.10	274.87	264.85	269.75
2026/04/04	269.49	274.75	268.11	273.10
2026/04/03	265.98	275.80	265.47	269.49
2026/04/02	266.22	267.86	257.09	266.16
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

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