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
2025/04/01	655.71	680.48	650.82	655.36
2025/03/31	645.20	668.69	623.44	655.71
2025/03/30	635.86	658.52	627.14	645.20
2025/03/29	681.46	682.91	625.12	636.14
2025/03/28	724.52	728.21	674.40	681.46
2025/03/27	734.92	746.38	714.43	725.84
2025/03/26	726.03	750.18	718.10	734.66
2025/03/25	747.76	757.22	718.39	726.03
2025/03/24	719.45	752.91	712.61	747.76
2025/03/23	729.08	731.64	699.30	719.47
2025/03/22	685.80	752.92	684.43	729.08
2025/03/21	696.66	704.26	665.45	685.80
2025/03/20	706.22	721.30	684.92	696.69
2025/03/19	705.91	711.64	684.82	706.96
2025/03/18	693.25	724.35	678.53	707.22
2025/03/17	687.37	707.76	675.49	693.25
2025/03/16	692.84	708.34	670.35	686.98
2025/03/15	638.05	703.00	630.38	692.84
2025/03/14	578.85	642.72	576.71	638.05
2025/03/13	577.44	588.22	559.59	578.85
2025/03/12	576.11	591.58	556.80	577.44
2025/03/11	526.56	591.76	497.06	576.11
2025/03/10	562.75	596.24	526.24	526.56
2025/03/09	608.13	611.95	554.91	562.22
2025/03/08	631.92	633.88	603.42	608.13
2025/03/07	632.50	659.27	603.83	631.92
2025/03/06	645.37	663.09	625.46	632.50
2025/03/05	623.60	649.58	615.29	645.37
2025/03/04	633.22	637.97	579.80	623.60
2025/03/03	740.70	746.07	621.00	633.22
2025/03/02	677.96	742.69	663.89	740.70
2025/03/01	697.40	701.94	666.16	677.96
2025/02/28	686.02	702.29	632.86	697.40
2025/02/27	685.21	717.37	668.77	685.94
2025/02/26	663.73	699.84	656.93	685.21
2025/02/25	654.10	677.97	615.98	663.54
2025/02/24	729.27	732.09	638.65	654.10
2025/02/23	742.24	749.59	720.32	729.27
2025/02/22	713.30	751.07	710.32	742.31
2025/02/21	736.56	766.08	699.06	713.40
2025/02/20	710.43	745.58	705.37	736.56
2025/02/19	695.15	714.45	682.22	710.43
2025/02/18	729.98	744.22	674.92	695.14
2025/02/17	725.66	749.75	715.69	729.98
2025/02/16	737.60	744.96	721.44	725.66
2025/02/15	748.38	768.43	730.55	737.60
2025/02/14	764.61	776.05	744.32	748.38
2025/02/13	780.71	793.70	756.78	764.61
2025/02/12	720.11	787.22	698.52	780.75
2025/02/11	732.48	757.26	706.69	720.04
2025/02/10	694.72	736.77	676.42	732.51
2025/02/09	692.46	725.15	665.59	694.72
2025/02/08	664.48	695.50	654.84	692.46
2025/02/07	667.58	711.39	644.50	664.48
2025/02/06	715.55	724.03	660.49	667.58
2025/02/05	724.12	742.29	707.60	714.07
2025/02/04	765.08	773.95	685.54	724.12
2025/02/03	759.48	770.40	574.29	766.66
2025/02/02	904.24	923.69	719.65	759.48
2025/02/01	970.70	996.64	899.50	904.24
2025/01/31	958.98	992.16	944.96	970.70
2025/01/30	904.89	968.07	895.24	958.79
2025/01/29	883.54	929.97	880.63	904.89
2025/01/28	930.64	947.86	874.00	883.63
2025/01/27	951.43	956.14	854.46	930.64
2025/01/26	967.19	1,001.06	949.03	951.46
2025/01/25	969.24	982.06	957.27	967.19
2025/01/24	955.76	1,002.64	929.56	969.24
2025/01/23	970.48	974.57	917.35	955.76
2025/01/22	971.01	989.04	951.97	970.48
2025/01/21	943.69	989.23	906.55	971.01
2025/01/20	921.32	1,017.32	889.02	943.69
2025/01/19	1,029.73	1,056.31	907.10	921.32
2025/01/18	1,101.26	1,120.45	1,008.29	1,029.73
2025/01/17	1,024.92	1,120.24	1,024.92	1,101.26
2025/01/16	1,041.50	1,060.65	1,003.79	1,024.92
2025/01/15	991.58	1,045.17	966.46	1,041.82
2025/01/14	988.99	998.72	955.21	991.58
2025/01/13	1,020.14	1,058.38	930.60	988.99
2025/01/12	1,044.78	1,058.07	1,005.47	1,020.12
2025/01/11	1,052.07	1,063.89	1,030.08	1,044.78
2025/01/10	1,012.74	1,055.49	1,008.26	1,052.07
2025/01/09	1,023.86	1,045.88	987.86	1,012.74
2025/01/08	1,073.49	1,087.47	977.01	1,023.86
2025/01/07	1,176.23	1,226.64	1,071.52	1,073.49
2025/01/06	1,153.32	1,204.44	1,135.49	1,176.23
2025/01/05	1,145.65	1,157.13	1,123.91	1,153.32
2025/01/04	1,167.25	1,174.91	1,138.52	1,145.65
2025/01/03	1,055.36	1,172.03	1,048.46	1,167.18
2025/01/02	1,029.53	1,065.55	1,028.94	1,054.77
2025/01/01	973.65	1,045.49	953.72	1,029.14
2024/12/31	996.47	1,021.06	962.59	973.65
2024/12/30	992.39	1,030.98	959.14	996.47
2024/12/29	1,044.62	1,050.42	982.43	991.79
2024/12/28	1,020.90	1,053.98	1,008.92	1,044.62
2024/12/27	1,022.55	1,074.23	1,009.77	1,020.90
2024/12/26	1,088.34	1,101.61	1,015.10	1,022.26
2024/12/25	1,105.70	1,120.54	1,073.00	1,089.91
2024/12/24	1,092.16	1,133.33	1,054.62	1,105.86
2024/12/23	1,003.39	1,113.96	976.81	1,092.16
2024/12/22	1,019.76	1,054.43	980.76	1,003.39
2024/12/21	1,084.89	1,153.41	1,007.94	1,019.76
2024/12/20	1,075.95	1,115.98	914.84	1,084.89
2024/12/19	1,184.81	1,197.72	1,043.41	1,076.02
2024/12/18	1,312.71	1,333.67	1,178.64	1,183.40
2024/12/17	1,369.22	1,382.18	1,289.85	1,312.71
2024/12/16	1,398.07	1,429.80	1,328.86	1,369.22
2024/12/15	1,377.87	1,428.71	1,334.52	1,396.12
2024/12/14	1,412.96	1,435.58	1,328.18	1,377.87
2024/12/13	1,366.99	1,425.96	1,335.91	1,412.88
2024/12/12	1,341.60	1,416.70	1,309.31	1,366.99
2024/12/11	1,204.60	1,358.27	1,152.64	1,341.46
2024/12/10	1,271.20	1,292.67	1,102.90	1,207.11
2024/12/09	1,517.54	1,519.03	1,142.74	1,272.15
2024/12/08	1,528.28	1,566.18	1,476.67	1,518.21
2024/12/07	1,561.16	1,587.13	1,501.98	1,528.28
2024/12/06	1,441.64	1,589.43	1,430.78	1,561.16
2024/12/05	1,494.98	1,516.00	1,408.98	1,441.64
2024/12/04	1,435.23	1,615.81	1,416.44	1,494.98
2024/12/03	1,433.03	1,503.42	1,321.30	1,433.79
2024/12/02	1,333.74	1,433.03	1,252.84	1,433.03
2024/12/01	1,286.24	1,356.59	1,245.91	1,334.62
2024/11/30	1,316.70	1,326.75	1,260.49	1,286.24
2024/11/29	1,245.98	1,320.92	1,211.40	1,316.70
2024/11/28	1,263.50	1,275.73	1,197.14	1,245.98
2024/11/27	1,226.60	1,269.30	1,193.28	1,263.50
2024/11/26	1,223.94	1,255.60	1,154.56	1,226.60
2024/11/25	1,351.33	1,367.79	1,187.96	1,223.95
2024/11/24	1,275.42	1,484.14	1,248.04	1,351.33
2024/11/23	1,170.29	1,370.25	1,151.91	1,275.42
2024/11/22	989.94	1,181.56	977.33	1,169.82
2024/11/21	964.33	1,004.85	930.13	989.94
2024/11/20	970.62	1,034.16	944.64	964.33
2024/11/19	1,000.24	1,056.16	951.59	970.62
2024/11/18	880.07	1,020.16	875.81	1,000.45
2024/11/17	943.25	1,025.49	861.63	880.07
2024/11/16	810.24	957.95	808.70	943.14
2024/11/15	776.29	818.18	756.28	810.24
2024/11/14	797.14	829.45	759.46	776.29
2024/11/13	821.49	830.85	751.35	797.49
2024/11/12	871.08	899.84	790.12	821.49
2024/11/11	806.17	875.81	794.64	871.08
2024/11/10	731.12	845.15	719.56	806.46
2024/11/09	720.94	739.94	708.15	731.12
2024/11/08	695.15	721.04	683.01	720.94
2024/11/07	695.53	719.39	684.19	693.99
2024/11/06	637.07	702.27	637.07	695.53
2024/11/05	597.01	641.44	595.17	637.63
2024/11/04	606.48	611.10	583.45	597.01
2024/11/03	628.52	630.63	592.92	606.48
2024/11/02	639.27	646.11	619.93	628.27
2024/11/01	643.48	658.53	629.06	639.27
2024/10/31	681.95	684.60	635.95	643.56
2024/10/30	694.39	694.57	669.98	681.95
2024/10/29	681.73	705.79	677.41	694.40
2024/10/28	679.99	690.09	653.72	682.04
2024/10/27	665.18	681.74	658.03	679.99
2024/10/26	671.77	687.09	655.36	665.21
2024/10/25	736.50	738.41	650.05	671.77
2024/10/24	704.84	736.79	694.74	736.50
2024/10/23	723.11	742.49	695.29	704.84
2024/10/22	737.48	750.82	709.82	723.11
2024/10/21	701.73	769.44	699.31	737.70
2024/10/20	668.58	701.88	656.81	701.73
2024/10/19	652.01	672.37	650.88	668.58
2024/10/18	645.82	660.16	642.44	652.01
2024/10/17	664.36	668.20	635.98	645.83
2024/10/16	668.00	672.94	657.59	664.36
2024/10/15	674.95	686.14	651.46	668.00
2024/10/14	647.90	677.78	640.55	674.95
2024/10/13	647.77	650.58	628.75	647.90
2024/10/12	637.56	653.91	636.63	647.77
2024/10/11	615.13	641.87	610.66	637.56
2024/10/10	631.44	641.60	601.28	615.13
2024/10/09	644.35	653.43	622.00	631.44
2024/10/08	655.27	662.57	640.10	644.35
2024/10/07	692.44	711.36	654.05	655.43
2024/10/06	688.82	692.27	677.22	692.12
2024/10/05	687.38	701.80	679.30	688.82
2024/10/04	644.25	688.59	640.41	687.38

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