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
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
2024/10/03	650.12	661.69	621.58	644.25
2024/10/02	639.02	669.46	635.25	650.08
2024/10/01	680.27	707.83	610.22	639.14
2024/09/30	718.07	723.05	674.00	680.27
2024/09/29	713.37	729.25	704.88	718.07
2024/09/28	731.95	735.86	701.77	713.37
2024/09/27	726.05	757.23	723.86	731.95
2024/09/26	691.94	738.40	680.00	726.05
2024/09/25	689.18	713.11	683.40	692.85
2024/09/24	658.45	694.84	645.11	689.18
2024/09/23	660.99	678.53	648.80	658.45
2024/09/22	679.75	680.25	643.97	660.99
2024/09/21	651.84	680.55	641.94	679.75
2024/09/20	644.61	662.40	631.43	651.44
2024/09/19	624.97	658.51	624.97	644.84
2024/09/18	594.62	625.43	582.24	624.97
2024/09/17	559.91	601.52	554.01	594.62
2024/09/16	572.05	572.52	550.75	560.23
2024/09/15	597.78	599.92	567.60	572.26
2024/09/14	593.36	599.86	583.90	597.78
2024/09/13	587.98	599.84	583.20	593.36
2024/09/12	593.79	597.46	577.69	587.99
2024/09/11	588.04	598.91	567.97	593.79
2024/09/10	587.21	599.39	579.66	588.04
2024/09/09	542.75	589.48	542.75	587.27
2024/09/08	523.05	546.74	521.54	542.75
2024/09/07	530.34	539.35	518.38	523.05
2024/09/06	561.18	569.82	515.72	530.34
2024/09/05	584.61	589.79	554.31	561.18
2024/09/04	598.56	598.75	568.58	584.62
2024/09/03	651.85	662.60	597.27	598.16
2024/09/02	630.45	658.99	627.50	651.85
2024/09/01	667.64	667.92	625.66	630.45
2024/08/31	679.74	687.55	659.95	667.64
2024/08/30	670.29	681.21	650.43	679.74
2024/08/29	665.03	689.33	657.23	669.98
2024/08/28	664.02	695.28	644.35	665.89
2024/08/27	707.85	727.56	648.66	664.69
2024/08/26	729.26	738.31	705.30	706.94
2024/08/25	772.69	772.82	722.91	729.45
2024/08/24	736.44	786.82	733.02	772.36
2024/08/23	687.48	743.21	684.33	736.44
2024/08/22	689.22	702.36	677.05	687.48
2024/08/21	697.65	704.26	674.34	689.22
2024/08/20	680.92	703.61	676.90	697.76
2024/08/19	676.44	681.82	660.59	680.92
2024/08/18	681.12	695.87	673.84	676.81
2024/08/17	672.43	689.48	668.54	681.12
2024/08/16	673.57	689.18	657.15	672.43
2024/08/15	703.87	709.61	667.58	673.63
2024/08/14	735.73	737.59	697.10	703.87
2024/08/13	747.38	749.07	722.66	735.73
2024/08/12	720.32	760.63	719.95	747.38
2024/08/11	763.84	769.00	714.76	720.32
2024/08/10	746.79	770.12	736.73	763.84
2024/08/09	761.52	761.98	723.15	746.49
2024/08/08	708.61	765.14	691.17	761.52
2024/08/07	710.93	744.66	694.98	708.61
2024/08/06	678.09	721.27	677.30	710.93
2024/08/05	734.84	741.92	574.46	678.09
2024/08/04	753.12	765.24	705.21	734.84
2024/08/03	784.84	794.47	734.31	753.12
2024/08/02	862.26	869.08	765.75	784.84
2024/08/01	870.40	881.77	821.74	862.07
2024/07/31	916.83	929.26	866.39	870.40
2024/07/30	940.34	962.02	910.52	916.85
2024/07/29	959.04	979.94	939.36	940.49
2024/07/28	974.74	984.96	950.18	959.21
2024/07/27	948.59	981.75	943.94	974.61
2024/07/26	911.70	954.20	909.28	948.60
2024/07/25	927.25	929.65	877.64	911.70
2024/07/24	962.62	975.60	920.13	927.25
2024/07/23	985.01	993.95	945.53	962.61
2024/07/22	1,027.84	1,036.72	981.08	985.01
2024/07/21	1,026.47	1,030.41	981.21	1,027.84
2024/07/20	1,021.78	1,035.41	1,011.46	1,026.47
2024/07/19	992.37	1,030.96	975.18	1,021.78
2024/07/18	1,008.98	1,029.62	982.71	992.19
2024/07/17	1,045.89	1,072.82	1,008.08	1,009.48
2024/07/16	1,027.76	1,051.77	991.69	1,045.89
2024/07/15	986.66	1,029.92	984.58	1,027.96
2024/07/14	980.91	993.44	963.56	986.67
2024/07/13	972.26	989.40	968.58	980.91
2024/07/12	940.95	973.74	935.04	972.26
2024/07/11	976.27	996.94	939.06	941.31
2024/07/10	958.32	982.86	944.17	976.64
2024/07/09	937.03	964.95	930.72	958.06
2024/07/08	931.43	1,004.50	899.00	937.03
2024/07/07	979.66	983.24	926.05	931.43
2024/07/06	917.98	993.20	914.03	980.26
2024/07/05	968.06	968.69	816.79	919.25
2024/07/04	1,031.17	1,034.28	964.60	967.50
2024/07/03	1,100.09	1,110.52	1,016.47	1,031.17
2024/07/02	1,100.96	1,125.31	1,096.08	1,100.09
2024/07/01	1,082.97	1,104.88	1,079.03	1,100.96
2024/06/30	1,063.90	1,084.22	1,055.31	1,082.97
2024/06/29	1,083.23	1,108.98	1,061.48	1,063.90
2024/06/28	1,118.36	1,128.92	1,081.75	1,083.23
2024/06/27	1,092.43	1,144.00	1,078.99	1,118.96
2024/06/26	1,109.24	1,116.89	1,084.29	1,092.43
2024/06/25	1,093.71	1,126.32	1,090.90	1,109.24
2024/06/24	1,072.39	1,097.57	1,022.58	1,093.71
2024/06/23	1,078.81	1,093.29	1,060.64	1,072.39
2024/06/22	1,084.82	1,088.42	1,073.23	1,078.81
2024/06/21	1,087.59	1,103.18	1,075.73	1,084.82
2024/06/20	1,090.21	1,126.55	1,084.34	1,087.59
2024/06/19	1,056.64	1,100.66	1,049.11	1,090.28
2024/06/18	1,104.50	1,107.29	985.37	1,056.03
2024/06/17	1,139.30	1,140.98	1,072.01	1,104.51
2024/06/16	1,124.28	1,142.27	1,111.04	1,139.30
2024/06/15	1,120.67	1,136.66	1,117.35	1,124.28
2024/06/14	1,171.86	1,188.55	1,095.85	1,120.67
2024/06/13	1,221.15	1,224.60	1,159.44	1,171.55
2024/06/12	1,184.99	1,236.86	1,166.63	1,222.23
2024/06/11	1,235.41	1,238.93	1,165.53	1,184.99
2024/06/10	1,236.49	1,245.12	1,215.49	1,235.62
2024/06/09	1,218.56	1,245.75	1,212.12	1,236.90
2024/06/08	1,276.60	1,276.78	1,214.26	1,219.68
2024/06/07	1,343.30	1,365.87	1,180.53	1,276.60
2024/06/06	1,356.25	1,373.28	1,338.18	1,344.36
2024/06/05	1,323.28	1,363.25	1,322.05	1,356.25
2024/06/04	1,303.20	1,323.39	1,291.94	1,323.29
2024/06/03	1,303.58	1,335.98	1,297.15	1,303.20
2024/06/02	1,309.62	1,320.26	1,285.92	1,303.58
2024/06/01	1,306.94	1,317.68	1,299.69	1,309.62
2024/05/31	1,341.49	1,341.49	1,297.27	1,306.94
2024/05/30	1,362.00	1,374.91	1,321.61	1,341.49
2024/05/29	1,371.64	1,401.98	1,356.39	1,362.00
2024/05/28	1,364.31	1,389.02	1,329.39	1,371.64
2024/05/27	1,317.70	1,368.97	1,317.34	1,364.31
2024/05/26	1,332.96	1,336.53	1,304.75	1,317.83
2024/05/25	1,324.97	1,340.50	1,321.32	1,332.25

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