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
2024/11/22	103.09	116.70	101.46	115.30
2024/11/21	97.02	103.40	94.35	103.09
2024/11/20	100.93	103.75	94.84	97.02
2024/11/19	105.07	105.63	98.43	101.07
2024/11/18	95.38	107.14	94.95	105.07
2024/11/17	103.83	105.34	93.42	95.43
2024/11/16	90.29	109.11	89.63	103.83
2024/11/15	85.98	93.25	85.43	90.29
2024/11/14	85.35	89.09	81.76	85.98
2024/11/13	88.95	89.91	82.16	85.39
2024/11/12	89.57	92.60	82.11	88.96
2024/11/11	88.65	90.09	83.97	89.57
2024/11/10	74.40	94.11	73.90	88.65
2024/11/09	72.56	74.61	71.09	74.40
2024/11/08	71.49	72.60	70.62	72.56
2024/11/07	70.25	72.52	69.88	71.45
2024/11/06	64.34	70.76	64.30	70.25
2024/11/05	62.39	65.00	62.17	64.40
2024/11/04	63.27	63.84	61.00	62.39
2024/11/03	65.62	65.75	62.39	63.38
2024/11/02	66.48	67.31	64.97	65.70
2024/11/01	67.03	67.94	65.54	66.59
2024/10/31	70.63	70.82	66.31	67.03
2024/10/30	71.78	72.06	70.17	70.63
2024/10/29	69.78	71.94	69.60	71.78
2024/10/28	69.04	70.09	67.83	69.81
2024/10/27	67.64	69.40	67.35	69.01
2024/10/26	67.28	68.18	66.42	67.65
2024/10/25	72.10	72.31	64.86	67.28
2024/10/24	71.60	72.42	70.10	72.10
2024/10/23	73.23	73.81	70.26	71.64
2024/10/22	73.87	74.59	72.39	73.23
2024/10/21	75.34	75.61	73.25	73.87
2024/10/20	73.31	75.42	72.37	75.35
2024/10/19	72.38	73.66	72.25	73.41
2024/10/18	71.77	72.57	71.43	72.38
2024/10/17	72.82	73.49	70.45	71.77
2024/10/16	72.80	73.78	71.99	72.82
2024/10/15	73.72	74.44	70.47	72.80
2024/10/14	70.42	73.95	69.52	73.72
2024/10/13	70.91	71.03	69.09	70.42
2024/10/12	70.93	71.96	70.63	70.91
2024/10/11	68.86	71.25	68.66	70.93
2024/10/10	68.22	69.18	67.06	68.88
2024/10/09	69.32	70.37	67.19	68.22
2024/10/08	69.88	70.84	68.63	69.34
2024/10/07	70.83	71.83	69.69	69.88
2024/10/06	70.27	71.47	69.47	70.80
2024/10/05	70.86	71.30	69.40	70.27
2024/10/04	68.45	71.27	68.16	70.88
2024/10/03	68.40	69.69	66.55	68.45
2024/10/02	68.37	70.77	67.16	68.39
2024/10/01	74.14	75.79	66.65	68.39
2024/09/30	77.06	78.08	73.46	74.14
2024/09/29	76.12	77.24	75.03	77.06
2024/09/28	77.41	78.42	75.21	76.12
2024/09/27	78.19	79.82	76.94	77.41
2024/09/26	76.06	78.92	75.10	78.19
2024/09/25	75.27	78.25	75.08	76.06
2024/09/24	75.13	75.87	73.70	75.27
2024/09/23	74.52	76.18	73.33	75.13
2024/09/22	76.00	76.02	72.54	74.52
2024/09/21	74.47	76.06	73.94	76.00
2024/09/20	72.68	74.92	71.72	74.42
2024/09/19	70.00	73.62	70.00	72.68
2024/09/18	68.37	70.05	66.28	70.00
2024/09/17	66.58	68.82	66.01	68.37
2024/09/16	67.96	68.10	65.74	66.62
2024/09/15	70.28	70.70	67.45	67.95
2024/09/14	71.29	71.31	69.84	70.28
2024/09/13	71.25	71.84	69.84	71.29
2024/09/12	70.11	71.44	69.95	71.25
2024/09/11	69.81	70.68	67.18	70.14
2024/09/10	70.84	71.51	69.27	69.81
2024/09/09	68.53	71.47	68.18	70.85
2024/09/08	65.90	68.76	65.39	68.53
2024/09/07	64.98	66.79	64.32	65.90
2024/09/06	66.45	68.14	62.52	64.98
2024/09/05	66.62	67.77	65.48	66.45
2024/09/04	66.06	67.62	63.02	66.62
2024/09/03	69.88	71.37	66.00	66.10
2024/09/02	66.74	70.43	66.37	69.88
2024/09/01	70.39	70.55	66.04	66.74
2024/08/31	71.09	71.63	70.04	70.39
2024/08/30	70.57	72.35	68.85	71.18
2024/08/29	71.63	73.21	69.75	70.54
2024/08/28	71.13	72.45	68.70	71.63
2024/08/27	75.06	76.29	69.36	71.20
2024/08/26	77.11	77.62	74.39	75.15
2024/08/25	80.14	80.22	76.69	77.11
2024/08/24	80.41	81.17	78.94	80.14
2024/08/23	77.33	81.62	76.60	80.41
2024/08/22	74.87	77.58	73.71	77.33
2024/08/21	71.66	75.51	71.39	74.87
2024/08/20	72.03	73.86	70.42	71.66
2024/08/19	72.84	73.49	70.21	71.94
2024/08/18	73.91	74.21	71.57	72.97
2024/08/17	72.90	74.97	72.51	73.91
2024/08/16	73.03	73.97	70.24	72.90
2024/08/15	74.81	76.73	72.44	73.04
2024/08/14	74.46	75.23	72.38	74.81
2024/08/13	73.60	76.97	72.55	74.46
2024/08/12	68.75	74.45	68.63	73.60
2024/08/11	71.64	72.66	67.75	68.75
2024/08/10	70.03	72.17	69.38	71.64
2024/08/09	72.32	72.32	68.22	70.00
2024/08/08	65.53	72.74	64.09	72.32
2024/08/07	66.71	69.42	64.17	65.53
2024/08/06	65.05	68.62	64.34	66.71
2024/08/05	68.57	69.23	56.96	65.06
2024/08/04	72.90	75.55	67.39	68.57
2024/08/03	76.32	77.25	70.86	72.81
2024/08/02	81.73	82.89	73.82	76.32
2024/08/01	87.52	88.02	76.14	81.72
2024/07/31	87.33	90.85	86.56	87.52
2024/07/30	88.49	91.43	85.40	87.33
2024/07/29	87.27	92.59	87.01	88.49
2024/07/28	89.11	89.68	86.49	87.27
2024/07/27	89.01	90.21	87.43	89.11
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

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