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
2025/12/19	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
2025/10/30	21.71	21.94	20.09	21.03
2025/10/29	21.79	22.49	21.29	21.72
2025/10/28	22.32	23.50	21.55	21.79
2025/10/27	22.94	23.32	22.10	22.32
2025/10/26	22.38	23.16	22.14	22.95
2025/10/25	22.25	22.72	21.83	22.38
2025/10/24	21.87	22.59	21.81	22.25
2025/10/23	21.12	22.10	21.12	21.87
2025/10/22	21.56	21.91	20.48	21.12
2025/10/21	22.22	23.30	21.32	21.58
2025/10/20	21.70	22.66	21.27	22.21
2025/10/19	21.37	22.29	20.84	21.70
2025/10/18	20.76	21.43	20.61	21.37
2025/10/17	20.85	21.21	19.14	20.77
2025/10/16	21.79	22.58	20.57	20.84
2025/10/15	23.04	23.57	21.45	21.79
2025/10/14	24.61	24.69	21.61	23.04
2025/10/13	23.51	24.71	23.21	24.61
2025/10/12	20.99	24.03	20.55	23.51
2025/10/11	22.33	22.69	20.11	20.99
2025/10/10	27.40	28.01	11.84	22.34
2025/10/09	28.44	28.45	26.81	27.40
2025/10/08	27.72	28.99	27.60	28.44
2025/10/07	28.88	29.03	27.22	27.72
2025/10/06	28.09	29.36	27.84	28.89
2025/10/05	27.46	28.70	27.23	28.09
2025/10/04	27.92	28.46	26.84	27.46
2025/10/03	26.79	28.20	26.60	27.92
2025/10/02	26.20	27.04	26.08	26.79
2025/10/01	24.32	26.14	24.17	26.12
2025/09/30	24.84	24.94	23.71	24.33
2025/09/29	24.81	25.03	24.02	24.83
2025/09/28	24.63	25.00	23.89	24.83
2025/09/27	24.98	25.00	24.38	24.61
2025/09/26	23.89	25.15	23.84	24.98
2025/09/25	25.32	25.35	23.67	23.88
2025/09/24	25.00	25.84	24.55	25.32
2025/09/23	25.36	25.61	24.62	25.02
2025/09/22	27.17	28.32	23.86	25.35
2025/09/21	27.61	27.81	27.00	27.17
2025/09/20	27.60	28.05	27.38	27.61
2025/09/19	28.78	29.25	27.38	27.60
2025/09/18	28.42	29.27	28.29	28.78
2025/09/17	27.56	28.72	26.92	28.42
2025/09/16	27.58	27.90	27.09	27.55
2025/09/15	28.63	28.96	27.05	27.58
2025/09/14	29.81	29.85	28.29	28.67
2025/09/13	29.32	30.05	29.09	29.81
2025/09/12	28.58	29.52	28.55	29.33
2025/09/11	28.75	29.72	27.89	28.58
2025/09/10	27.97	28.98	27.67	28.74
2025/09/09	28.10	28.71	27.44	27.80
2025/09/08	27.38	28.50	27.26	28.10
2025/09/07	26.84	27.67	26.67	27.38
2025/09/06	27.09	27.33	26.63	26.84
2025/09/05	26.98	27.73	26.51	27.10
2025/09/04	27.80	28.09	26.91	26.96
2025/09/03	27.78	28.36	27.30	27.80
2025/09/02	27.01	27.97	26.97	27.76
2025/09/01	27.76	28.58	26.42	27.03
2025/08/31	28.37	28.85	27.73	27.76
2025/08/30	28.27	28.57	27.83	28.37
2025/08/29	29.64	29.81	27.70	28.27
2025/08/28	28.71	29.98	28.32	29.64
2025/08/27	29.04	29.36	28.55	28.71
2025/08/26	27.85	29.26	27.56	29.04
2025/08/25	29.78	30.49	27.28	27.89
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

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