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
2025/08/24	30.37	31.33	28.99	29.78
2025/08/23	31.11	31.11	30.02	30.37
2025/08/22	28.57	31.41	27.76	31.09
2025/08/21	29.20	29.72	28.34	28.57
2025/08/20	28.21	29.56	28.01	29.20
2025/08/19	29.78	30.21	28.17	28.22
2025/08/18	30.67	30.87	28.95	29.78
2025/08/17	30.65	31.80	30.26	30.67
2025/08/16	29.27	31.25	29.09	30.66
2025/08/15	29.43	30.25	28.22	29.26
2025/08/14	31.95	33.46	28.86	29.43
2025/08/13	31.25	32.09	30.83	31.95
2025/08/12	29.21	31.57	29.00	31.07
2025/08/11	30.29	31.98	29.12	29.21
2025/08/10	30.49	31.31	29.57	30.46
2025/08/09	29.64	31.22	29.62	30.49
2025/08/08	29.17	30.06	28.92	29.65
2025/08/07	27.61	29.23	27.43	29.17
2025/08/06	26.97	27.90	26.25	27.61
2025/08/05	27.73	28.01	26.43	26.97
2025/08/04	27.14	28.28	27.14	27.74
2025/08/03	25.93	27.19	25.47	27.14
2025/08/02	26.43	26.81	25.21	25.92
2025/08/01	28.32	28.52	25.75	26.44
2025/07/31	29.73	30.75	28.27	28.32
2025/07/30	30.15	30.15	28.59	29.73
2025/07/29	30.19	31.37	29.41	30.16
2025/07/28	32.64	33.03	29.96	30.19
2025/07/27	31.01	32.90	30.82	32.66
2025/07/26	30.39	31.76	30.28	31.01
2025/07/25	29.40	30.68	28.61	30.40
2025/07/24	30.45	30.90	28.32	29.40
2025/07/23	34.00	34.00	29.43	30.45
2025/07/22	34.85	35.34	32.44	34.00
2025/07/21	35.75	36.95	34.36	34.85
2025/07/20	34.78	36.92	34.39	35.75
2025/07/19	33.92	34.79	32.97	34.78
2025/07/18	35.74	38.12	33.38	33.92
2025/07/17	33.76	36.56	32.60	35.74
2025/07/16	33.30	35.65	32.47	33.76
2025/07/15	32.41	33.54	30.93	33.30
2025/07/14	31.88	35.63	31.48	32.41
2025/07/13	27.48	33.81	27.45	31.88
2025/07/12	27.47	29.08	26.54	27.48
2025/07/11	26.35	29.31	25.91	27.47
2025/07/10	24.99	26.56	23.55	26.36
2025/07/09	23.51	25.20	23.16	24.99
2025/07/08	22.91	23.67	22.53	23.51
2025/07/07	23.05	23.46	22.69	22.91
2025/07/06	22.55	23.28	22.32	23.05
2025/07/05	22.37	22.57	22.03	22.55
2025/07/04	23.59	23.78	21.94	22.37
2025/07/03	23.38	24.23	23.23	23.59
2025/07/02	21.70	23.87	21.33	23.38
2025/07/01	22.85	22.91	21.49	21.71
2025/06/30	23.65	23.72	22.53	22.84
2025/06/29	22.86	23.66	22.47	23.65
2025/06/28	22.34	23.03	22.05	22.86
2025/06/27	22.00	22.44	21.65	22.33
2025/06/26	22.56	23.21	21.67	21.99
2025/06/25	23.53	23.73	22.53	22.56
2025/06/24	23.52	24.00	23.19	23.52
2025/06/23	21.44	23.65	21.33	23.52
2025/06/22	22.12	22.51	20.26	21.44
2025/06/21	23.30	23.58	21.37	22.12
2025/06/20	23.89	24.27	22.60	23.15
2025/06/19	23.75	24.12	23.36	23.88
2025/06/18	23.61	24.07	22.74	23.75
2025/06/17	24.42	24.85	23.16	23.60
2025/06/16	24.61	25.63	24.26	24.41
2025/06/15	24.33	24.70	23.98	24.61
2025/06/14	24.79	24.81	23.78	24.33
2025/06/13	25.02	25.11	23.04	24.79
2025/06/12	27.14	27.19	25.04	25.04
2025/06/11	28.40	28.55	26.89	27.14
2025/06/10	27.36	28.72	26.96	28.40
2025/06/09	26.15	27.37	25.73	27.36
2025/06/08	25.99	26.49	25.48	26.16
2025/06/07	25.23	26.22	25.16	25.99
2025/06/06	24.39	25.99	24.30	25.38
2025/06/05	25.91	26.47	23.83	24.39
2025/06/04	26.87	27.29	25.71	25.90
2025/06/03	26.87	27.63	26.65	26.87
2025/06/02	26.49	26.93	25.66	26.88
2025/06/01	26.14	26.55	25.46	26.48
2025/05/31	25.65	26.36	24.63	26.14
2025/05/30	28.43	28.59	25.29	25.65
2025/05/29	30.18	31.02	28.39	28.45
2025/05/28	30.00	30.95	29.18	30.18
2025/05/27	29.40	30.79	28.36	30.04
2025/05/26	29.96	30.56	29.13	29.40
2025/05/25	29.58	29.97	28.25	29.96
2025/05/24	29.72	30.31	29.30	29.58
2025/05/23	33.28	34.00	29.48	29.71
2025/05/22	32.47	34.04	32.41	33.12
2025/05/21	32.25	33.45	31.30	32.45
2025/05/20	32.17	33.14	31.08	32.24
2025/05/19	33.42	33.45	30.88	32.18
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

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