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
2025/05/19	721.39	726.20	665.41	692.69
2025/05/18	688.30	748.81	676.96	721.10
2025/05/17	702.90	706.61	680.38	688.31
2025/05/16	708.20	725.71	697.64	702.76
2025/05/15	746.12	751.83	695.25	708.20
2025/05/14	776.65	787.47	737.59	746.24
2025/05/13	776.96	790.77	738.75	776.65
2025/05/12	773.85	810.28	759.59	776.96
2025/05/11	782.07	788.95	745.24	773.86
2025/05/10	718.87	783.04	706.44	782.07
2025/05/09	661.66	725.36	659.24	718.87
2025/05/08	599.63	670.02	597.73	661.66
2025/05/07	588.25	603.29	584.46	599.64
2025/05/06	585.09	590.53	567.74	588.25
2025/05/05	593.57	606.91	581.85	585.09
2025/05/04	612.63	617.50	590.58	593.57
2025/05/03	633.78	634.03	604.60	612.63
2025/05/02	645.61	657.13	628.84	633.78
2025/05/01	615.80	653.43	613.93	645.44
2025/04/30	623.69	634.26	602.23	615.80
2025/04/29	635.42	647.06	617.81	623.65
2025/04/28	630.38	646.77	615.13	635.42
2025/04/27	659.18	665.48	627.34	630.38
2025/04/26	654.16	680.15	653.82	659.06
2025/04/25	651.08	666.71	633.08	654.16
2025/04/24	631.66	659.21	611.88	651.08
2025/04/23	615.31	636.48	609.27	631.66
2025/04/22	573.12	619.56	559.02	614.99
2025/04/21	588.24	604.88	569.74	573.12
2025/04/20	598.65	606.28	584.03	588.27
2025/04/19	586.48	604.10	586.48	598.65
2025/04/18	585.93	601.59	579.80	586.48
2025/04/17	571.10	597.00	569.00	585.93
2025/04/16	569.85	584.53	559.29	571.28
2025/04/15	591.93	598.27	569.47	569.85
2025/04/14	595.49	610.99	581.06	591.93
2025/04/13	624.47	629.65	582.01	595.49
2025/04/12	608.56	631.02	597.60	624.47
2025/04/11	622.97	634.42	600.04	608.56
2025/04/10	669.04	669.42	609.69	622.97
2025/04/09	607.54	679.09	583.40	668.71
2025/04/08	640.00	651.45	599.40	608.00
2025/04/07	645.24	679.15	585.36	640.00
2025/04/06	706.10	710.21	635.34	645.50
2025/04/05	731.39	735.68	694.47	706.10
2025/04/04	680.64	747.00	670.07	731.39
2025/04/03	623.22	686.75	617.00	680.64
2025/04/02	655.36	689.14	613.63	623.22
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

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