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
2025/07/03	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
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

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