インターネットコンピューター/円 (ICP) 時系列データ・価格推移

インターネットコンピューター/円(ICP/JPY)時系列データ

日付	始値	高値	安値	終値
2024/11/20	1,416	1,490	1,368	1,374
2024/11/19	1,458	1,512	1,391	1,417
2024/11/18	1,390	1,474	1,372	1,459
2024/11/17	1,425	1,563	1,373	1,390
2024/11/16	1,338	1,468	1,328	1,425
2024/11/15	1,251	1,369	1,227	1,338
2024/11/14	1,327	1,364	1,232	1,251
2024/11/13	1,365	1,391	1,254	1,327
2024/11/12	1,461	1,494	1,326	1,365
2024/11/11	1,377	1,464	1,355	1,461
2024/11/10	1,306	1,446	1,296	1,377
2024/11/09	1,317	1,319	1,240	1,306
2024/11/08	1,199	1,328	1,169	1,317
2024/11/07	1,216	1,253	1,154	1,199
2024/11/06	1,116	1,238	1,116	1,216
2024/11/05	1,070	1,131	1,069	1,118
2024/11/04	1,095	1,107	1,040	1,070
2024/11/03	1,154	1,158	1,060	1,095
2024/11/02	1,197	1,217	1,143	1,154
2024/11/01	1,193	1,231	1,175	1,198
2024/10/31	1,247	1,259	1,180	1,193
2024/10/30	1,245	1,268	1,219	1,249
2024/10/29	1,194	1,255	1,190	1,245
2024/10/28	1,190	1,204	1,163	1,195
2024/10/27	1,177	1,208	1,166	1,190
2024/10/26	1,173	1,200	1,144	1,177
2024/10/25	1,261	1,295	1,130	1,174
2024/10/24	1,242	1,284	1,223	1,261
2024/10/23	1,202	1,277	1,190	1,242
2024/10/22	1,201	1,223	1,183	1,202
2024/10/21	1,248	1,264	1,183	1,201
2024/10/20	1,202	1,253	1,185	1,248
2024/10/19	1,200	1,238	1,191	1,202
2024/10/18	1,152	1,204	1,146	1,200
2024/10/17	1,181	1,192	1,125	1,152
2024/10/16	1,210	1,214	1,177	1,182
2024/10/15	1,246	1,264	1,169	1,210
2024/10/14	1,182	1,259	1,165	1,246
2024/10/13	1,202	1,209	1,152	1,182
2024/10/12	1,215	1,241	1,194	1,202
2024/10/11	1,193	1,233	1,185	1,215
2024/10/10	1,169	1,203	1,147	1,193
2024/10/09	1,183	1,206	1,156	1,169
2024/10/08	1,194	1,215	1,174	1,183
2024/10/07	1,268	1,285	1,189	1,195
2024/10/06	1,221	1,269	1,210	1,269
2024/10/05	1,244	1,246	1,201	1,221
2024/10/04	1,179	1,256	1,173	1,244
2024/10/03	1,173	1,202	1,131	1,179
2024/10/02	1,199	1,228	1,152	1,173
2024/10/01	1,294	1,359	1,162	1,200
2024/09/30	1,362	1,370	1,282	1,294
2024/09/29	1,376	1,400	1,348	1,362
2024/09/28	1,407	1,430	1,358	1,376
2024/09/27	1,379	1,422	1,340	1,407
2024/09/26	1,311	1,408	1,299	1,379
2024/09/25	1,345	1,370	1,306	1,312
2024/09/24	1,251	1,371	1,231	1,345
2024/09/23	1,187	1,254	1,161	1,251
2024/09/22	1,228	1,233	1,153	1,187
2024/09/21	1,221	1,238	1,187	1,228
2024/09/20	1,155	1,253	1,128	1,221
2024/09/19	1,170	1,207	1,139	1,155
2024/09/18	1,123	1,171	1,079	1,170
2024/09/17	1,131	1,175	1,108	1,123
2024/09/16	1,172	1,173	1,109	1,132
2024/09/15	1,220	1,242	1,159	1,173
2024/09/14	1,215	1,256	1,204	1,220
2024/09/13	1,206	1,232	1,151	1,216
2024/09/12	1,238	1,250	1,194	1,206
2024/09/11	1,272	1,276	1,186	1,238
2024/09/10	1,117	1,298	1,102	1,272
2024/09/09	1,058	1,128	1,058	1,117
2024/09/08	1,007	1,069	1,006	1,058
2024/09/07	1,003	1,032	997	1,007
2024/09/06	1,039	1,052	969	1,003
2024/09/05	1,085	1,101	1,025	1,039
2024/09/04	1,043	1,119	1,003	1,085
2024/09/03	1,105	1,123	1,041	1,042
2024/09/02	1,053	1,111	1,046	1,105
2024/09/01	1,106	1,110	1,041	1,053
2024/08/31	1,115	1,130	1,088	1,106
2024/08/30	1,133	1,145	1,074	1,115
2024/08/29	1,122	1,188	1,117	1,133
2024/08/28	1,115	1,159	1,088	1,122
2024/08/27	1,168	1,205	1,099	1,116
2024/08/26	1,226	1,238	1,156	1,168
2024/08/25	1,256	1,260	1,193	1,226
2024/08/24	1,255	1,292	1,226	1,256
2024/08/23	1,176	1,262	1,176	1,255
2024/08/22	1,116	1,191	1,099	1,176
2024/08/21	1,058	1,134	1,050	1,116
2024/08/20	1,061	1,097	1,040	1,058
2024/08/19	1,058	1,065	1,020	1,061
2024/08/18	1,075	1,089	1,056	1,060
2024/08/17	1,033	1,076	1,030	1,075
2024/08/16	1,037	1,060	1,012	1,034
2024/08/15	1,053	1,090	1,021	1,038
2024/08/14	1,082	1,096	1,040	1,053
2024/08/13	1,072	1,089	1,021	1,082
2024/08/12	1,004	1,079	1,003	1,072
2024/08/11	1,080	1,099	999	1,004
2024/08/10	1,093	1,114	1,059	1,080
2024/08/09	1,138	1,140	1,066	1,093
2024/08/08	1,027	1,143	1,010	1,140
2024/08/07	1,111	1,150	1,013	1,027
2024/08/06	1,032	1,135	1,030	1,111
2024/08/05	1,066	1,077	895	1,032
2024/08/04	1,140	1,163	1,039	1,065
2024/08/03	1,216	1,231	1,113	1,141
2024/08/02	1,327	1,368	1,204	1,216
2024/08/01	1,342	1,352	1,254	1,327
2024/07/31	1,348	1,438	1,333	1,343
2024/07/30	1,376	1,425	1,338	1,348
2024/07/29	1,440	1,496	1,373	1,376
2024/07/28	1,488	1,507	1,420	1,440
2024/07/27	1,493	1,556	1,442	1,488
2024/07/26	1,525	1,548	1,464	1,493
2024/07/25	1,462	1,527	1,422	1,527
2024/07/24	1,502	1,564	1,447	1,462
2024/07/23	1,594	1,608	1,478	1,502
2024/07/22	1,688	1,728	1,581	1,594
2024/07/21	1,627	1,706	1,567	1,688
2024/07/20	1,594	1,672	1,580	1,627
2024/07/19	1,523	1,611	1,472	1,594
2024/07/18	1,596	1,628	1,499	1,523
2024/07/17	1,524	1,634	1,511	1,597
2024/07/16	1,535	1,559	1,466	1,525
2024/07/15	1,365	1,556	1,364	1,536
2024/07/14	1,335	1,422	1,331	1,366
2024/07/13	1,157	1,349	1,157	1,336
2024/07/12	1,166	1,190	1,117	1,158
2024/07/11	1,167	1,239	1,155	1,166
2024/07/10	1,169	1,195	1,147	1,166
2024/07/09	1,099	1,179	1,086	1,169
2024/07/08	1,113	1,191	1,066	1,100
2024/07/07	1,216	1,235	1,103	1,113
2024/07/06	1,099	1,219	1,078	1,219
2024/07/05	1,080	1,110	934	1,099
2024/07/04	1,184	1,184	1,067	1,079
2024/07/03	1,270	1,274	1,173	1,184
2024/07/02	1,303	1,317	1,263	1,270
2024/07/01	1,314	1,343	1,301	1,304
2024/06/30	1,278	1,319	1,253	1,314
2024/06/29	1,273	1,296	1,266	1,278
2024/06/28	1,327	1,340	1,267	1,273
2024/06/27	1,306	1,338	1,281	1,326
2024/06/26	1,325	1,341	1,296	1,306
2024/06/25	1,283	1,338	1,274	1,325
2024/06/24	1,264	1,290	1,206	1,283
2024/06/23	1,310	1,335	1,250	1,264
2024/06/22	1,341	1,341	1,304	1,310
2024/06/21	1,316	1,356	1,274	1,341
2024/06/20	1,326	1,390	1,304	1,316
2024/06/19	1,281	1,343	1,269	1,326
2024/06/18	1,401	1,403	1,202	1,282
2024/06/17	1,517	1,525	1,349	1,400
2024/06/16	1,432	1,522	1,421	1,518
2024/06/15	1,466	1,478	1,419	1,433
2024/06/14	1,546	1,568	1,428	1,466
2024/06/13	1,649	1,653	1,519	1,546
2024/06/12	1,588	1,692	1,549	1,649
2024/06/11	1,746	1,764	1,555	1,590
2024/06/10	1,731	1,771	1,665	1,746
2024/06/09	1,710	1,738	1,693	1,731
2024/06/08	1,815	1,822	1,695	1,711
2024/06/07	1,883	2,022	1,675	1,815
2024/06/06	1,925	1,930	1,859	1,885
2024/06/05	1,906	1,967	1,905	1,924
2024/06/04	1,872	1,924	1,864	1,906
2024/06/03	1,864	1,909	1,854	1,872
2024/06/02	1,900	1,918	1,852	1,865
2024/06/01	1,867	1,918	1,864	1,901
2024/05/31	1,879	1,890	1,828	1,867
2024/05/30	1,904	1,931	1,850	1,879
2024/05/29	1,903	1,944	1,884	1,904
2024/05/28	1,943	1,959	1,874	1,903
2024/05/27	1,889	1,975	1,876	1,943
2024/05/26	1,934	1,969	1,881	1,891
2024/05/25	1,943	1,958	1,916	1,934

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