アイオータ/円 (IOTA) 時系列データ・価格推移

アイオータ/円(IOTA/JPY)時系列データ

日付	始値	高値	安値	終値
2026/05/01	8.52	8.71	8.39	8.48
2026/04/30	8.75	8.82	8.40	8.51
2026/04/29	8.91	9.21	8.67	8.75
2026/04/28	9.01	9.02	8.83	8.91
2026/04/27	9.18	9.24	8.91	9.02
2026/04/26	9.16	9.26	9.01	9.16
2026/04/25	9.15	9.44	9.12	9.16
2026/04/24	9.01	9.30	8.94	9.15
2026/04/23	9.10	9.25	8.89	9.01
2026/04/22	9.25	9.38	9.10	9.10
2026/04/21	9.17	9.36	9.03	9.25
2026/04/19	8.92	9.19	8.82	8.96
2026/04/18	9.43	9.56	8.91	8.92
2026/04/17	9.34	9.76	9.16	9.43
2026/04/16	8.80	9.48	8.75	9.33
2026/04/15	8.73	8.87	8.55	8.80
2026/04/14	8.89	8.99	8.58	8.73
2026/04/13	8.59	8.94	8.40	8.89
2026/04/12	9.09	9.10	8.57	8.59
2026/04/11	9.08	9.18	8.91	9.08
2026/04/10	9.04	9.22	8.96	9.07
2026/04/09	9.25	9.25	8.90	9.03
2026/04/08	9.36	9.60	9.23	9.26
2026/04/07	9.24	9.51	8.72	9.37
2026/04/06	9.37	9.52	9.06	9.13
2026/04/05	9.68	9.68	9.17	9.36
2026/04/04	10.16	10.16	9.65	9.68
2026/04/03	9.40	10.27	9.18	10.16
2026/04/02	9.31	9.64	9.13	9.40
2026/04/01	8.67	9.65	8.58	9.31
2026/03/31	8.65	8.84	8.52	8.67
2026/03/30	8.47	8.91	8.46	8.64
2026/03/29	8.72	8.84	8.26	8.47
2026/03/28	8.73	8.96	8.67	8.72
2026/03/27	9.12	9.22	8.66	8.73
2026/03/26	9.45	9.46	8.94	9.12
2026/03/25	9.31	9.47	9.23	9.44
2026/03/23	9.09	9.38	8.92	9.33
2026/03/22	9.44	9.44	8.92	9.08
2026/03/21	9.77	9.82	9.41	9.45
2026/03/20	9.84	9.93	9.67	9.79
2026/03/19	10.03	10.19	9.63	9.84
2026/03/18	10.58	10.69	9.84	10.03
2026/03/17	10.73	10.83	10.37	10.58
2026/03/16	10.25	10.74	10.15	10.71
2026/03/15	10.14	10.38	10.03	10.23
2026/03/14	10.10	10.21	9.91	10.14
2026/03/13	9.99	10.41	9.97	10.09
2026/03/12	9.96	10.14	9.84	9.99
2026/03/11	9.96	10.23	9.84	9.96
2026/03/10	9.95	10.39	9.80	9.95
2026/03/09	10.04	10.42	9.84	9.94
2026/03/08	9.99	10.17	9.78	10.04
2026/03/07	10.13	10.27	9.86	9.99
2026/03/06	10.39	10.45	10.07	10.12
2026/03/05	10.61	10.74	10.26	10.39
2026/03/04	10.35	10.94	10.12	10.62
2026/03/03	10.39	10.50	10.09	10.36
2026/03/02	10.31	10.92	10.12	10.38
2026/03/01	10.68	10.96	10.07	10.31
2026/02/28	10.51	10.77	9.87	10.68
2026/02/27	10.74	11.07	10.27	10.41
2026/02/26	11.04	11.12	10.50	10.74
2026/02/25	10.20	11.45	10.18	11.03
2026/02/24	10.22	10.35	10.02	10.20
2026/02/23	10.45	10.51	10.03	10.20
2026/02/22	10.56	10.67	10.35	10.45
2026/02/21	10.87	10.98	10.55	10.56
2026/02/20	10.50	11.07	10.32	10.88
2026/02/19	10.30	10.68	10.18	10.50
2026/02/18	10.56	10.72	10.20	10.30
2026/02/17	10.80	10.90	10.41	10.46
2026/02/16	10.45	10.80	10.34	10.80
2026/02/14	10.42	11.22	10.41	10.99
2026/02/13	10.23	10.51	10.03	10.43
2026/02/12	9.88	10.57	9.88	10.24
2026/02/11	10.33	10.44	9.61	9.87
2026/02/10	10.64	10.78	10.16	10.33
2026/02/09	10.87	11.02	10.44	10.64
2026/02/08	11.11	11.31	10.76	10.87
2026/02/07	11.45	11.56	10.93	11.12
2026/02/06	10.46	12.02	9.71	11.56
2026/02/05	12.17	12.26	10.35	10.43
2026/02/04	11.34	12.35	11.30	12.17
2026/02/03	11.52	11.86	10.89	11.33
2026/02/02	10.99	11.73	10.54	11.54
2026/02/01	11.36	11.66	10.72	11.00
2026/01/31	12.01	12.01	10.11	11.36
2026/01/30	12.46	12.71	11.52	12.01
2026/01/29	13.12	13.13	12.14	12.47
2026/01/28	13.33	13.34	12.94	13.14
2026/01/27	13.24	13.38	12.74	13.19
2026/01/26	12.78	13.47	12.73	13.24
2026/01/25	13.76	13.77	12.61	12.79
2026/01/24	13.96	13.97	13.48	13.78
2026/01/23	13.91	14.40	13.51	13.97
2026/01/22	13.75	14.88	13.46	13.91
2026/01/21	13.01	14.32	13.00	13.75
2026/01/20	13.50	13.60	12.83	13.01
2026/01/19	13.88	13.88	12.49	13.49
2026/01/18	15.07	15.22	13.87	13.88
2026/01/17	14.97	15.44	14.76	15.06
2026/01/16	15.18	15.52	14.63	14.97
2026/01/15	15.98	16.00	14.96	15.18
2026/01/14	16.40	17.05	15.81	15.98
2026/01/13	14.99	16.80	14.86	16.40
2026/01/12	15.52	15.91	14.95	14.98
2026/01/11	15.87	16.04	15.25	15.53
2026/01/10	16.47	16.61	15.86	15.87
2026/01/09	16.72	17.33	16.14	16.46
2026/01/08	16.77	21.28	15.75	16.72
2026/01/07	17.63	17.64	16.55	16.76
2026/01/06	16.62	18.46	16.58	17.64
2026/01/05	15.90	16.85	15.66	16.63
2026/01/04	14.63	16.15	14.63	15.88
2026/01/03	14.77	15.15	14.29	14.59
2026/01/02	13.20	14.81	13.12	14.77
2026/01/01	12.59	13.27	12.31	13.19
2025/12/31	13.00	13.18	12.47	12.59
2025/12/30	12.94	13.24	12.77	13.14
2025/12/29	13.32	13.68	12.80	12.94
2025/12/28	13.63	13.75	13.17	13.35
2025/12/27	13.00	13.73	13.00	13.62
2025/12/26	12.81	13.38	12.64	13.00
2025/12/25	13.00	13.27	12.76	12.81
2025/12/24	13.13	13.16	12.72	13.00
2025/12/23	13.50	13.54	12.67	13.13
2025/12/22	13.69	13.97	13.26	13.49
2025/12/21	14.21	14.22	13.53	13.70
2025/12/20	14.04	14.51	14.02	14.21
2025/12/19	13.04	14.21	13.00	14.05
2025/12/18	13.96	14.18	12.89	13.05
2025/12/17	14.28	14.76	13.56	13.93
2025/12/16	14.22	14.44	13.85	14.29
2025/12/15	14.72	15.01	13.59	14.22
2025/12/14	15.50	15.68	14.48	14.72
2025/12/13	15.50	15.71	15.46	15.64
2025/12/12	15.70	15.92	15.09	15.52
2025/12/11	16.22	16.23	15.40	15.70
2025/12/10	16.71	17.07	16.20	16.22
2025/12/09	16.12	17.35	15.83	16.72
2025/12/08	15.62	16.24	15.51	16.12
2025/12/07	15.95	16.22	15.20	15.62
2025/12/06	15.56	16.17	15.28	15.97
2025/12/05	15.59	16.32	15.07	15.42
2025/12/04	15.93	16.26	15.24	15.59
2025/12/03	16.22	16.68	15.50	15.93
2025/12/02	15.32	16.58	14.67	16.06
2025/12/01	16.93	16.93	14.70	15.31
2025/11/30	17.48	17.70	16.93	16.95
2025/11/29	17.78	18.05	17.32	17.47
2025/11/28	18.44	18.59	17.48	17.78
2025/11/27	18.26	18.96	18.17	18.45
2025/11/26	18.44	18.55	17.69	18.28
2025/11/25	18.56	18.70	17.88	18.43
2025/11/24	18.11	18.88	17.54	18.57
2025/11/23	17.90	18.42	17.73	18.11
2025/11/22	17.72	18.25	17.09	17.89
2025/11/21	18.42	18.86	16.57	17.72
2025/11/20	19.42	20.41	18.04	18.42
2025/11/19	19.82	20.31	18.65	19.42
2025/11/18	19.19	20.21	18.79	19.79
2025/11/17	19.83	20.38	18.62	19.19
2025/11/16	20.55	20.88	19.30	19.83
2025/11/15	20.07	20.93	20.07	20.55
2025/11/14	21.14	21.30	19.75	20.07
2025/11/13	21.57	22.54	20.38	21.14
2025/11/12	21.78	23.00	21.02	21.58
2025/11/11	22.91	23.41	21.73	21.77
2025/11/10	21.77	23.29	21.51	22.89
2025/11/09	21.70	21.92	20.59	21.61
2025/11/08	21.87	22.57	21.21	21.70
2025/11/07	19.25	22.74	19.23	21.87
2025/11/06	19.88	20.08	18.76	19.23
2025/11/05	19.35	20.31	18.49	19.88
2025/11/04	19.57	20.02	17.92	19.35
2025/11/03	21.84	21.86	18.90	19.40
2025/11/02	21.72	22.06	21.15	21.84
2025/11/01	21.12	21.81	20.93	21.72
2025/10/31	21.03	21.67	20.71	21.12

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