イオス/円 (EOS) 時系列データ・価格推移

イオス/円(EOS/JPY)時系列データ

日付	始値	高値	安値	終値
2024/07/26	85.70	89.15	85.34	88.97
2024/07/25	90.71	91.05	82.57	85.70
2024/07/24	90.40	93.38	88.77	90.66
2024/07/23	91.50	93.07	87.93	90.40
2024/07/22	95.70	96.46	90.95	91.52
2024/07/21	95.74	97.37	92.09	95.72
2024/07/20	95.47	96.66	94.48	95.78
2024/07/19	92.49	96.38	90.39	95.47
2024/07/18	93.51	95.76	90.25	92.46
2024/07/17	94.60	97.42	93.36	93.49
2024/07/16	93.46	96.59	91.50	94.61
2024/07/15	91.34	94.08	90.20	93.58
2024/07/14	86.58	91.84	85.95	91.35
2024/07/13	83.04	87.13	82.79	86.58
2024/07/12	82.46	83.90	81.79	83.07
2024/07/11	84.64	87.34	82.22	82.42
2024/07/10	84.20	85.75	83.25	84.67
2024/07/09	82.38	86.36	81.77	84.20
2024/07/08	78.86	83.92	75.59	82.38
2024/07/07	83.97	84.32	78.45	78.86
2024/07/06	77.24	84.89	76.91	83.97
2024/07/05	81.04	81.06	70.91	77.23
2024/07/04	90.56	91.24	80.15	81.04
2024/07/03	94.25	94.61	89.49	90.59
2024/07/02	93.32	94.96	92.87	94.25
2024/07/01	92.94	94.83	92.49	93.32
2024/06/30	91.07	93.43	89.84	92.94
2024/06/29	94.60	95.51	90.75	91.06
2024/06/28	94.58	96.39	93.70	94.60
2024/06/27	92.41	94.89	90.81	94.65
2024/06/26	92.14	93.46	90.70	92.41
2024/06/25	91.05	93.63	90.28	92.10
2024/06/24	89.62	91.20	85.13	91.05
2024/06/23	91.73	92.68	88.86	89.62
2024/06/22	90.54	92.55	89.40	91.73
2024/06/21	91.10	92.60	89.54	90.54
2024/06/20	90.10	94.11	89.42	91.10
2024/06/19	87.69	91.48	87.09	90.11
2024/06/18	97.12	97.45	83.83	87.80
2024/06/17	103.09	103.57	94.98	97.12
2024/06/16	104.08	104.66	102.44	103.09
2024/06/15	102.08	104.43	101.95	104.08
2024/06/14	106.22	108.37	99.85	102.03
2024/06/13	110.31	110.64	105.43	106.22
2024/06/12	107.67	111.74	105.79	110.31
2024/06/11	111.07	111.50	104.95	107.67
2024/06/10	111.51	112.42	109.60	111.09
2024/06/09	110.19	112.04	109.75	111.56
2024/06/08	114.65	115.42	108.89	110.20
2024/06/07	122.40	125.74	104.68	114.65
2024/06/06	125.97	126.02	120.79	122.40
2024/06/05	125.99	127.17	124.75	125.97
2024/06/04	125.26	125.99	122.47	125.99
2024/06/03	125.67	129.50	124.50	125.26
2024/06/02	127.34	128.60	124.94	125.67
2024/06/01	128.14	128.49	126.43	127.34
2024/05/31	127.06	129.99	125.20	128.14
2024/05/30	127.13	129.29	123.44	127.06
2024/05/29	127.05	129.59	126.63	127.13
2024/05/28	131.85	132.13	125.47	127.05
2024/05/27	130.27	133.35	129.21	131.85
2024/05/26	133.34	133.76	129.08	130.28
2024/05/25	131.85	135.49	131.23	133.33
2024/05/24	129.33	132.70	127.23	132.00
2024/05/23	132.46	134.40	123.10	129.32
2024/05/22	135.90	136.17	130.81	132.46
2024/05/21	132.98	138.50	130.88	135.90
2024/05/20	122.24	133.36	121.59	132.98
2024/05/19	126.71	127.16	121.42	122.24
2024/05/18	127.82	128.48	125.85	126.71
2024/05/17	125.31	129.08	124.31	127.82
2024/05/16	123.58	125.59	122.43	125.27
2024/05/15	118.68	124.15	116.95	123.66
2024/05/14	123.01	124.42	118.29	118.74
2024/05/13	121.18	123.57	117.25	123.01
2024/05/12	121.94	123.33	119.83	121.18
2024/05/11	123.41	124.75	121.22	121.92
2024/05/10	126.95	130.29	121.74	123.41
2024/05/09	123.86	127.95	123.00	126.95
2024/05/08	123.00	126.59	121.26	123.86
2024/05/07	126.15	127.35	122.28	123.04
2024/05/06	126.37	130.57	125.17	126.05
2024/05/05	125.08	127.07	123.41	126.36
2024/05/04	126.62	127.97	124.69	125.12
2024/05/03	125.08	128.65	123.08	126.60
2024/05/02	122.22	127.95	119.25	125.24
2024/05/01	120.32	123.41	112.37	122.21
2024/04/30	125.68	129.75	116.75	120.31
2024/04/29	124.93	127.33	120.30	125.68
2024/04/28	127.37	131.03	124.52	125.06
2024/04/27	131.52	132.89	127.03	127.37
2024/04/26	131.12	133.81	124.56	131.62
2024/04/25	128.15	149.85	127.43	131.12
2024/04/24	129.76	136.29	126.17	128.15
2024/04/23	131.53	133.05	128.86	129.70
2024/04/22	125.59	134.05	125.24	131.53
2024/04/21	127.30	128.62	123.58	125.60
2024/04/20	120.16	128.57	119.43	127.40
2024/04/19	117.67	122.84	108.78	120.16
2024/04/18	113.15	118.78	110.60	117.68
2024/04/17	116.33	117.48	109.67	113.17
2024/04/16	117.14	118.78	111.51	116.33
2024/04/15	119.15	126.25	111.70	117.11
2024/04/14	113.81	120.39	107.75	119.10
2024/04/13	144.49	144.49	99.51	113.85
2024/04/12	171.42	176.33	131.08	144.49
2024/04/11	161.95	173.48	160.56	171.54
2024/04/10	162.30	164.05	152.98	161.95
2024/04/09	166.85	172.55	161.40	162.30
2024/04/08	156.42	172.91	153.08	166.85
2024/04/07	154.58	158.01	154.15	156.35
2024/04/06	150.27	155.37	149.59	154.49
2024/04/05	150.57	152.29	144.02	150.27
2024/04/04	144.99	152.60	142.69	150.57
2024/04/03	147.50	150.65	142.47	144.99
2024/04/02	157.69	157.73	144.68	147.60
2024/04/01	166.74	168.87	154.75	157.70
2024/03/31	162.88	167.53	162.30	166.74
2024/03/30	167.96	168.18	161.76	162.88
2024/03/29	166.19	172.44	163.51	167.96
2024/03/28	160.68	169.80	156.47	166.19
2024/03/27	164.98	167.78	156.04	160.68
2024/03/26	161.48	166.30	160.24	165.01
2024/03/25	158.46	164.08	157.48	161.48
2024/03/24	157.21	159.35	154.19	158.60
2024/03/23	148.75	160.97	147.01	157.21
2024/03/22	153.41	153.78	143.85	148.65
2024/03/21	150.82	155.84	148.04	153.41
2024/03/20	137.11	152.83	133.56	150.82
2024/03/19	146.61	147.57	132.38	137.27
2024/03/18	151.42	155.41	142.02	146.61
2024/03/17	146.73	152.68	139.30	151.49
2024/03/16	158.75	161.98	143.21	146.73
2024/03/15	169.75	171.86	148.26	158.75
2024/03/14	174.96	179.12	160.62	169.84
2024/03/13	175.44	179.92	170.97	174.91
2024/03/12	181.06	182.07	163.60	175.33
2024/03/11	168.35	185.08	161.37	181.06
2024/03/10	177.18	179.76	164.71	168.35
2024/03/09	176.32	181.37	173.86	177.18
2024/03/08	185.43	197.44	167.10	176.32
2024/03/07	159.65	201.25	158.79	185.43
2024/03/06	154.14	160.03	146.07	159.65
2024/03/05	166.13	175.32	137.66	154.23
2024/03/04	160.25	172.78	158.03	166.15
2024/03/03	167.06	167.53	146.63	160.24
2024/03/02	137.27	169.73	136.53	167.25
2024/03/01	129.39	137.27	128.77	137.27
2024/02/29	125.20	134.29	124.89	129.29
2024/02/28	125.47	132.04	118.63	125.31
2024/02/27	122.46	126.11	121.43	125.47
2024/02/26	120.08	122.78	116.90	122.46
2024/02/25	120.75	120.87	118.16	120.08
2024/02/24	120.55	124.11	118.08	120.86
2024/02/23	116.79	132.70	114.50	120.55
2024/02/22	114.94	117.82	112.84	116.79
2024/02/21	119.70	119.79	110.97	114.94
2024/02/20	118.94	121.27	113.14	119.70
2024/02/19	116.61	119.35	115.90	118.94
2024/02/18	115.37	117.86	114.47	116.61
2024/02/17	115.36	116.18	111.59	115.45
2024/02/16	115.79	117.81	112.78	115.36
2024/02/15	113.94	117.37	113.69	115.82
2024/02/14	110.73	114.51	109.94	113.94
2024/02/13	112.39	112.98	108.34	110.75
2024/02/12	109.38	112.44	106.85	112.39
2024/02/11	109.46	111.49	108.84	109.38
2024/02/10	110.61	110.97	108.21	109.46
2024/02/09	107.34	111.80	107.27	110.61
2024/02/08	106.32	108.56	106.15	107.34
2024/02/07	105.41	107.20	104.12	106.32
2024/02/06	105.56	107.31	105.35	105.41
2024/02/05	103.46	105.61	102.04	105.56
2024/02/04	107.20	107.21	103.01	103.46
2024/02/03	105.95	108.30	105.14	107.20
2024/02/02	102.92	106.04	102.63	105.96
2024/02/01	101.43	103.02	99.32	102.98
2024/01/31	103.48	104.15	99.84	101.43
2024/01/30	105.60	107.08	103.24	103.61
2024/01/29	105.07	106.21	103.04	105.53

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