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
2025/04/03	742	774	718	751
2025/04/02	811	824	737	742
2025/04/01	797	833	791	811
2025/03/31	788	808	758	797
2025/03/30	801	818	778	788
2025/03/29	840	847	789	802
2025/03/28	919	925	833	840
2025/03/27	916	931	896	919
2025/03/26	931	957	904	916
2025/03/25	913	939	896	931
2025/03/24	873	918	863	913
2025/03/23	859	874	854	873
2025/03/22	844	870	837	859
2025/03/21	853	864	836	844
2025/03/20	890	892	849	853
2025/03/19	869	899	865	890
2025/03/18	882	883	836	869
2025/03/17	830	910	828	882
2025/03/16	869	874	820	830
2025/03/15	842	878	838	869
2025/03/14	808	854	804	842
2025/03/13	815	835	781	808
2025/03/12	804	832	778	815
2025/03/11	750	818	710	804
2025/03/10	803	854	739	749
2025/03/09	882	889	790	802
2025/03/08	900	904	870	882
2025/03/07	920	939	868	900
2025/03/06	951	966	904	920
2025/03/05	904	956	893	951
2025/03/04	924	932	838	904
2025/03/03	1,091	1,096	912	925
2025/03/02	994	1,094	981	1,091
2025/03/01	981	1,002	951	994
2025/02/28	1,000	1,003	904	981
2025/02/27	950	1,024	942	1,000
2025/02/26	944	990	915	950
2025/02/25	959	966	882	944
2025/02/24	1,056	1,062	954	959
2025/02/23	1,074	1,086	1,040	1,056
2025/02/22	1,046	1,085	1,042	1,074
2025/02/21	1,069	1,125	1,021	1,046
2025/02/20	1,039	1,076	1,027	1,069
2025/02/19	1,027	1,053	1,014	1,039
2025/02/18	1,070	1,075	998	1,027
2025/02/17	1,066	1,099	1,047	1,072
2025/02/16	1,085	1,089	1,053	1,066
2025/02/15	1,104	1,116	1,071	1,085
2025/02/14	1,092	1,130	1,085	1,104
2025/02/13	1,140	1,146	1,071	1,092
2025/02/12	1,085	1,154	1,055	1,140
2025/02/11	1,066	1,130	1,057	1,085
2025/02/10	1,058	1,098	1,023	1,066
2025/02/09	1,064	1,082	1,004	1,058
2025/02/08	1,031	1,070	1,004	1,064
2025/02/07	1,016	1,098	1,006	1,031
2025/02/06	1,068	1,100	1,009	1,017
2025/02/05	1,087	1,112	1,045	1,069
2025/02/04	1,188	1,197	1,049	1,087
2025/02/03	1,166	1,198	876	1,189
2025/02/02	1,320	1,357	1,100	1,166
2025/02/01	1,444	1,462	1,305	1,320
2025/01/31	1,410	1,508	1,391	1,444
2025/01/30	1,334	1,431	1,316	1,410
2025/01/29	1,333	1,379	1,295	1,334
2025/01/28	1,381	1,425	1,315	1,333
2025/01/27	1,374	1,400	1,260	1,381
2025/01/26	1,437	1,456	1,372	1,374
2025/01/25	1,411	1,450	1,393	1,437
2025/01/24	1,443	1,472	1,395	1,411
2025/01/23	1,422	1,476	1,403	1,443
2025/01/22	1,537	1,550	1,411	1,422
2025/01/21	1,523	1,579	1,450	1,537
2025/01/20	1,548	1,685	1,479	1,523
2025/01/19	1,662	1,714	1,521	1,548
2025/01/18	1,773	1,794	1,637	1,662
2025/01/17	1,680	1,791	1,680	1,773
2025/01/16	1,723	1,747	1,626	1,681
2025/01/15	1,618	1,729	1,577	1,724
2025/01/14	1,542	1,625	1,535	1,620
2025/01/13	1,616	1,663	1,465	1,540
2025/01/12	1,656	1,667	1,597	1,616
2025/01/11	1,632	1,688	1,593	1,656
2025/01/10	1,603	1,715	1,601	1,634
2025/01/09	1,722	1,742	1,578	1,602
2025/01/08	1,748	1,780	1,645	1,720
2025/01/07	1,922	1,948	1,747	1,749
2025/01/06	1,903	1,970	1,861	1,923
2025/01/05	1,932	1,933	1,867	1,903
2025/01/04	1,949	2,004	1,908	1,932
2025/01/03	1,681	1,964	1,675	1,948
2025/01/02	1,654	1,707	1,653	1,681
2025/01/01	1,554	1,677	1,534	1,654
2024/12/31	1,573	1,616	1,532	1,554
2024/12/30	1,602	1,662	1,525	1,573
2024/12/29	1,683	1,688	1,578	1,602
2024/12/28	1,614	1,709	1,593	1,683
2024/12/27	1,625	1,706	1,586	1,614
2024/12/26	1,754	1,772	1,609	1,625
2024/12/25	1,773	1,833	1,731	1,754
2024/12/24	1,693	1,786	1,645	1,774
2024/12/23	1,556	1,727	1,509	1,693
2024/12/22	1,569	1,614	1,518	1,556
2024/12/21	1,656	1,787	1,551	1,569
2024/12/20	1,602	1,696	1,385	1,656
2024/12/19	1,714	1,785	1,552	1,602
2024/12/18	1,856	1,911	1,708	1,715
2024/12/17	1,955	1,987	1,841	1,856
2024/12/16	2,023	2,092	1,910	1,955
2024/12/15	1,978	2,048	1,924	2,023
2024/12/14	2,077	2,114	1,926	1,978
2024/12/13	2,086	2,129	2,013	2,077
2024/12/12	2,000	2,158	1,968	2,086
2024/12/11	1,789	2,015	1,725	2,000
2024/12/10	1,809	1,883	1,648	1,789
2024/12/09	2,183	2,185	1,624	1,812
2024/12/08	2,205	2,230	2,117	2,183
2024/12/07	2,285	2,341	2,179	2,205
2024/12/06	2,149	2,308	2,128	2,286
2024/12/05	2,208	2,329	2,080	2,149
2024/12/04	2,192	2,326	2,129	2,208
2024/12/03	2,063	2,213	1,930	2,191
2024/12/02	1,912	2,065	1,864	2,063
2024/12/01	1,865	1,977	1,789	1,913
2024/11/30	1,808	1,917	1,770	1,866
2024/11/29	1,752	1,820	1,689	1,808
2024/11/28	1,772	1,777	1,682	1,752
2024/11/27	1,707	1,783	1,668	1,771
2024/11/26	1,779	1,849	1,643	1,707
2024/11/25	1,796	1,973	1,697	1,778
2024/11/24	1,766	1,877	1,611	1,796
2024/11/23	1,745	1,879	1,668	1,766
2024/11/22	1,423	1,765	1,403	1,745
2024/11/21	1,374	1,464	1,347	1,423
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

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