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
2025/05/18	31.33	33.90	31.17	33.42
2025/05/17	32.50	32.53	30.92	31.33
2025/05/16	32.99	34.39	32.16	32.50
2025/05/15	35.10	35.56	32.21	32.98
2025/05/14	37.20	37.59	34.74	35.11
2025/05/13	35.87	37.76	33.65	37.23
2025/05/12	36.03	39.11	34.31	35.90
2025/05/11	37.20	39.96	34.95	36.03
2025/05/10	34.45	37.32	34.25	37.13
2025/05/09	33.58	35.68	33.15	34.44
2025/05/08	29.63	33.79	29.29	33.61
2025/05/07	28.16	30.12	27.99	29.63
2025/05/06	29.19	29.60	26.54	28.17
2025/05/05	29.94	30.39	28.58	29.19
2025/05/04	30.00	31.23	29.03	29.95
2025/05/03	31.27	31.28	29.60	30.00
2025/05/02	30.38	31.88	30.26	31.26
2025/05/01	29.57	31.07	29.35	30.38
2025/04/30	29.71	30.19	28.18	29.57
2025/04/29	31.57	32.22	29.06	29.70
2025/04/28	31.59	32.93	30.16	31.57
2025/04/27	30.37	34.62	29.13	31.59
2025/04/26	30.25	31.45	29.91	30.37
2025/04/25	28.79	30.50	27.96	30.25
2025/04/24	27.95	29.02	26.47	28.76
2025/04/23	26.43	28.10	26.39	27.95
2025/04/22	23.72	26.78	23.24	26.41
2025/04/21	23.29	24.35	23.27	23.70
2025/04/20	23.63	24.01	22.95	23.29
2025/04/19	22.52	23.82	22.52	23.63
2025/04/18	22.28	23.06	21.98	22.52
2025/04/17	22.10	22.94	21.93	22.26
2025/04/16	22.43	22.80	21.73	21.98
2025/04/15	23.17	23.66	22.32	22.56
2025/04/14	23.22	24.00	22.71	23.17
2025/04/13	24.49	24.56	22.93	23.22
2025/04/12	23.11	24.68	22.73	24.49
2025/04/11	22.45	23.70	22.21	23.12
2025/04/10	23.75	23.81	21.90	22.45
2025/04/09	20.81	24.31	20.09	23.75
2025/04/08	22.11	23.13	20.71	20.82
2025/04/07	21.32	23.12	18.95	22.11
2025/04/06	24.31	24.49	20.67	21.32
2025/04/05	24.26	24.99	23.88	24.33
2025/04/04	23.87	24.80	22.81	24.26
2025/04/03	23.95	24.97	22.31	23.86
2025/04/02	26.06	26.77	23.58	23.95
2025/04/01	25.39	26.94	25.25	26.06
2025/03/31	25.41	25.89	24.39	25.42
2025/03/30	25.79	26.63	24.96	25.41
2025/03/29	27.46	27.67	25.32	25.78
2025/03/28	29.64	29.87	26.95	27.49
2025/03/27	29.74	30.46	28.65	29.63
2025/03/26	30.59	31.73	29.46	29.74
2025/03/25	28.67	30.61	28.13	30.59
2025/03/24	27.59	29.09	27.20	28.67
2025/03/23	27.18	27.73	26.89	27.59
2025/03/22	26.63	27.59	26.48	27.18
2025/03/21	27.19	27.61	26.24	26.63
2025/03/20	28.40	28.46	26.79	27.17
2025/03/19	27.37	29.21	27.21	28.40
2025/03/18	27.42	27.54	25.73	27.37
2025/03/17	25.75	27.71	25.72	27.43
2025/03/16	27.54	27.67	25.54	25.73
2025/03/15	27.02	27.81	26.74	27.54
2025/03/14	26.11	27.79	25.97	27.02
2025/03/13	27.01	27.54	25.48	26.10
2025/03/12	25.97	27.59	25.23	27.04
2025/03/11	24.79	26.75	23.17	25.96
2025/03/10	26.04	28.14	24.18	24.77
2025/03/09	29.00	29.35	25.41	26.02
2025/03/08	30.36	30.67	28.78	29.00
2025/03/07	31.42	32.24	29.26	30.37
2025/03/06	32.61	33.89	30.56	31.41
2025/03/05	31.44	33.93	31.17	32.74
2025/03/04	31.66	32.02	28.26	31.42
2025/03/03	39.88	40.08	31.18	31.66
2025/03/02	31.30	47.13	30.68	39.88
2025/03/01	30.48	31.59	29.64	31.30
2025/02/28	30.55	31.03	27.51	30.50
2025/02/27	30.57	31.49	29.54	30.54
2025/02/26	29.75	31.30	29.00	30.56
2025/02/25	29.68	30.43	27.18	29.74
2025/02/24	33.86	34.22	29.09	29.68
2025/02/23	34.22	34.66	33.10	33.87
2025/02/22	32.57	34.39	32.27	34.23
2025/02/21	34.33	36.44	31.95	32.57
2025/02/20	33.98	34.56	33.25	34.32
2025/02/19	33.01	34.18	32.56	33.84
2025/02/18	34.32	34.73	31.52	33.01
2025/02/17	34.88	36.24	33.72	34.32
2025/02/16	35.89	36.10	34.57	34.88
2025/02/15	37.34	38.04	35.25	35.90
2025/02/14	36.30	38.44	35.77	37.35
2025/02/13	38.05	38.32	35.35	36.30
2025/02/12	35.64	39.17	34.02	38.08
2025/02/11	34.99	38.07	34.83	35.64
2025/02/10	33.63	36.24	32.46	34.99
2025/02/09	34.11	35.10	31.70	33.63
2025/02/08	32.85	34.48	32.08	34.26
2025/02/07	31.62	35.60	31.61	32.85
2025/02/06	33.98	35.09	31.39	31.62
2025/02/05	35.38	36.19	33.59	33.98
2025/02/04	38.02	38.72	33.53	35.38
2025/02/03	37.14	38.74	27.21	38.00
2025/02/02	43.18	44.29	34.71	37.14
2025/02/01	46.83	48.07	42.71	43.18
2025/01/31	47.22	49.16	46.13	46.85
2025/01/30	45.16	48.99	44.86	47.22
2025/01/29	43.47	46.95	43.03	45.18
2025/01/28	46.95	47.93	43.10	43.47
2025/01/27	48.33	48.52	42.30	46.95
2025/01/26	50.57	52.29	48.33	48.37
2025/01/25	49.48	51.43	49.30	50.57
2025/01/24	50.06	53.32	48.28	49.61
2025/01/23	50.56	51.43	48.32	50.05
2025/01/22	52.11	53.05	50.07	50.56
2025/01/21	51.24	53.82	48.01	52.28
2025/01/20	50.74	57.11	48.85	51.24
2025/01/19	57.37	60.13	49.92	50.90
2025/01/18	62.14	62.83	55.79	57.37
2025/01/17	60.81	66.00	60.65	62.30
2025/01/16	60.03	63.75	57.88	60.81
2025/01/15	55.16	60.70	54.16	60.03
2025/01/14	49.90	56.10	49.27	55.16
2025/01/13	51.83	54.70	45.68	49.92
2025/01/12	53.06	55.16	50.97	51.83
2025/01/11	50.95	54.88	50.29	53.21
2025/01/10	48.07	52.32	47.38	50.95
2025/01/09	50.67	52.22	46.71	48.07
2025/01/08	53.52	54.51	47.45	50.66
2025/01/07	59.86	61.27	53.42	53.52
2025/01/06	56.27	62.82	55.23	59.86
2025/01/05	56.05	58.16	55.04	56.27
2025/01/04	56.66	59.82	55.62	56.05
2025/01/03	54.04	57.71	53.12	56.63
2025/01/02	50.36	56.08	50.33	54.04
2025/01/01	44.19	52.23	44.03	50.34
2024/12/31	45.02	46.30	43.28	44.19
2024/12/30	46.00	47.78	43.33	45.02
2024/12/29	49.22	50.44	45.48	45.97
2024/12/28	46.35	50.28	45.77	49.22
2024/12/27	46.26	50.84	45.64	46.34
2024/12/26	50.75	51.09	45.60	46.27
2024/12/25	53.66	54.91	50.16	50.71
2024/12/24	51.03	55.24	48.83	53.66
2024/12/23	45.54	53.09	43.99	50.99
2024/12/22	45.05	47.50	43.51	45.54
2024/12/21	47.88	53.00	44.46	45.05
2024/12/20	47.10	48.97	39.66	47.88
2024/12/19	50.25	53.85	45.26	47.10
2024/12/18	57.31	57.74	49.91	50.41
2024/12/17	58.73	60.56	56.64	57.31
2024/12/16	61.09	61.77	55.84	58.73
2024/12/15	59.70	61.46	57.75	61.07
2024/12/14	64.65	64.65	58.48	59.70
2024/12/13	63.84	66.29	61.22	64.65
2024/12/12	60.93	68.55	59.55	63.86
2024/12/11	57.22	62.88	53.49	60.92
2024/12/10	59.33	59.99	49.80	57.27
2024/12/09	70.65	73.18	51.55	59.18
2024/12/08	72.89	73.90	69.11	70.68
2024/12/07	73.41	84.00	69.73	72.88
2024/12/06	69.38	75.95	64.24	73.41
2024/12/05	74.23	76.60	68.09	69.23
2024/12/04	70.83	94.30	70.54	74.23
2024/12/03	55.43	88.73	55.23	70.83
2024/12/02	46.16	59.79	46.16	55.43
2024/12/01	41.09	47.13	39.14	46.19
2024/11/30	41.11	43.21	38.63	41.09
2024/11/29	34.09	42.81	33.64	41.11
2024/11/28	34.78	34.78	32.88	34.20
2024/11/27	34.84	35.08	33.28	34.78
2024/11/26	34.64	35.89	31.83	34.82
2024/11/25	36.28	39.25	33.83	34.66
2024/11/24	33.32	37.35	31.45	36.28
2024/11/23	30.68	36.07	30.18	33.32
2024/11/22	26.59	30.68	26.02	30.66
2024/11/21	25.83	27.14	25.15	26.57
2024/11/20	27.36	27.71	25.42	25.82

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