ガス/円 (GAS) 時系列データ・価格推移

ガス/円(GAS/JPY)時系列データ

日付	始値	高値	安値	終値
2024/05/05	777.1	802.2	765.1	796.1
2024/05/04	782.8	802.4	775.7	777.3
2024/05/03	749.1	797.1	740.5	782.8
2024/05/02	759.8	763.0	732.7	750.0
2024/05/01	789.6	791.8	718.1	759.4
2024/04/30	860.8	872.2	767.7	790.6
2024/04/29	867.2	895.2	825.0	860.8
2024/04/28	858.2	896.3	857.5	867.4
2024/04/27	865.0	883.7	826.0	858.2
2024/04/26	844.4	872.0	822.0	865.0
2024/04/25	834.3	860.2	804.1	844.4
2024/04/24	872.3	890.0	823.5	833.9
2024/04/23	893.5	909.9	867.6	872.9
2024/04/22	863.1	902.4	861.5	893.6
2024/04/21	869.1	898.4	843.1	863.1
2024/04/20	834.0	873.5	818.1	869.8
2024/04/19	819.9	900.1	790.8	834.0
2024/04/18	769.2	830.9	747.4	819.9
2024/04/17	809.3	817.7	752.3	769.2
2024/04/16	835.5	835.5	771.2	809.3
2024/04/15	832.8	905.0	781.2	835.2
2024/04/14	772.3	835.2	706.4	832.8
2024/04/13	926.0	977.3	663.7	772.3
2024/04/12	1,085.9	1,120.4	874.2	926.0
2024/04/11	1,027.8	1,087.7	1,006.3	1,087.0
2024/04/10	976.5	1,027.8	944.9	1,027.8
2024/04/09	1,064.8	1,068.5	973.7	976.5
2024/04/08	950.1	1,081.4	935.6	1,064.8
2024/04/07	945.2	959.6	940.3	950.1
2024/04/06	930.4	954.2	925.7	944.7
2024/04/05	944.3	946.5	901.2	930.4
2024/04/04	924.5	961.7	909.9	944.3
2024/04/03	925.5	986.2	891.5	924.5
2024/04/02	992.0	992.3	907.7	925.5
2024/04/01	1,052.9	1,061.3	965.8	992.5
2024/03/31	1,032.4	1,057.6	1,028.0	1,052.9
2024/03/30	1,052.2	1,056.0	1,025.0	1,032.4
2024/03/29	1,067.9	1,069.0	1,033.3	1,052.2
2024/03/28	1,078.2	1,079.3	1,029.5	1,067.9
2024/03/27	1,070.5	1,120.7	1,014.4	1,079.3
2024/03/26	1,035.7	1,092.2	1,032.8	1,070.5
2024/03/25	988.7	1,069.3	981.4	1,035.7
2024/03/24	957.8	994.2	952.5	989.0
2024/03/23	954.2	976.8	936.4	957.8
2024/03/22	987.6	987.6	919.6	954.2
2024/03/21	948.5	1,002.1	936.1	987.4
2024/03/20	861.4	957.8	834.0	948.5
2024/03/19	942.1	953.3	836.1	861.8
2024/03/18	1,003.7	1,003.7	922.3	941.1
2024/03/17	979.1	1,010.2	914.9	1,004.1
2024/03/16	1,098.7	1,098.7	955.7	979.8
2024/03/15	1,146.6	1,229.0	1,004.0	1,098.4
2024/03/14	1,167.9	1,233.7	1,058.8	1,145.4
2024/03/13	1,119.2	1,183.0	1,099.1	1,167.5
2024/03/12	1,091.0	1,123.4	1,012.9	1,119.2
2024/03/11	1,038.1	1,101.9	988.8	1,091.0
2024/03/10	1,057.8	1,066.6	1,012.0	1,038.1
2024/03/09	1,051.5	1,061.4	1,032.6	1,057.8
2024/03/08	1,069.2	1,077.4	999.2	1,051.5
2024/03/07	1,063.0	1,080.9	1,026.3	1,069.2
2024/03/06	1,022.1	1,067.7	977.3	1,063.0
2024/03/05	1,140.0	1,147.4	879.1	1,022.1
2024/03/04	1,101.2	1,171.8	1,074.3	1,140.2
2024/03/03	1,151.3	1,151.3	985.1	1,101.2
2024/03/02	1,033.3	1,194.6	1,028.9	1,151.3
2024/03/01	980.0	1,048.1	971.1	1,032.7
2024/02/29	957.1	1,017.9	938.3	980.0
2024/02/28	966.9	1,002.9	882.7	958.4
2024/02/27	962.9	976.4	938.5	967.0
2024/02/26	953.5	967.0	924.8	962.9
2024/02/25	948.3	957.9	936.0	954.3
2024/02/24	933.0	954.4	923.0	948.6
2024/02/23	943.8	953.4	910.9	933.0
2024/02/22	936.5	989.6	921.9	943.8
2024/02/21	957.9	967.8	904.1	936.5
2024/02/20	981.6	990.9	901.8	957.9
2024/02/19	974.5	986.3	964.2	981.6
2024/02/18	968.0	988.8	958.3	974.4
2024/02/17	989.6	1,005.1	934.5	968.0
2024/02/16	979.6	1,036.3	950.6	989.6
2024/02/15	920.9	1,058.5	905.4	981.4
2024/02/14	893.6	925.5	885.6	920.9
2024/02/13	906.4	908.2	870.1	893.6
2024/02/12	904.4	906.9	867.9	906.4
2024/02/11	879.1	919.3	878.8	903.8
2024/02/10	880.5	891.1	866.0	878.8
2024/02/09	854.5	885.1	852.4	880.5
2024/02/08	851.5	864.8	845.9	854.5
2024/02/07	838.1	856.6	823.7	851.5
2024/02/06	834.4	849.3	825.6	837.4
2024/02/05	828.3	839.5	806.9	834.4
2024/02/04	843.3	844.0	824.2	828.3
2024/02/03	856.2	867.4	837.9	843.9
2024/02/02	850.7	859.0	835.6	855.6
2024/02/01	861.3	863.1	824.8	850.6
2024/01/31	856.6	945.6	834.8	860.7
2024/01/30	865.2	885.5	849.8	856.6
2024/01/29	865.7	866.2	830.3	865.2
2024/01/28	846.2	876.8	833.6	865.7
2024/01/27	848.2	849.8	825.2	846.2
2024/01/26	819.2	849.9	751.7	848.2
2024/01/25	837.5	851.0	801.3	819.3
2024/01/24	839.8	845.5	808.3	838.1
2024/01/23	864.8	882.1	775.1	839.2
2024/01/22	934.0	975.3	850.9	864.8
2024/01/21	975.3	985.6	926.7	934.6
2024/01/20	948.4	1,026.4	907.5	975.3
2024/01/19	1,047.0	1,151.0	927.5	948.4
2024/01/18	903.3	1,093.8	899.0	1,046.4
2024/01/17	867.5	917.0	852.0	903.3
2024/01/16	850.0	872.9	834.7	867.5
2024/01/15	840.9	863.1	838.2	850.0
2024/01/14	876.0	877.2	836.6	840.9
2024/01/13	839.1	900.2	839.1	876.0
2024/01/12	891.3	891.6	798.0	839.2
2024/01/11	837.4	922.2	837.4	891.3
2024/01/10	774.1	865.4	758.5	838.1
2024/01/09	805.6	809.6	738.8	776.1
2024/01/08	794.9	806.8	720.5	805.6
2024/01/07	852.2	890.4	784.5	795.5
2024/01/06	873.7	875.2	821.0	852.9
2024/01/05	898.7	900.4	838.7	873.7
2024/01/04	842.0	924.3	842.0	898.7
2024/01/03	968.2	982.7	676.1	842.0
2024/01/02	970.2	987.0	955.5	968.2
2024/01/01	969.5	972.2	939.8	970.2
2023/12/31	951.1	1,005.5	938.9	969.5
2023/12/30	966.7	991.8	944.9	951.1
2023/12/29	982.7	998.2	942.9	966.8
2023/12/28	1,006.7	1,016.2	962.0	982.7
2023/12/27	1,003.7	1,021.4	979.2	1,006.7
2023/12/26	1,037.8	1,069.0	957.6	1,003.7
2023/12/25	984.0	1,092.4	978.5	1,037.8
2023/12/24	1,013.7	1,019.3	950.8	983.9
2023/12/23	1,022.3	1,033.0	985.8	1,013.7
2023/12/22	1,009.8	1,034.8	973.9	1,021.9
2023/12/21	985.6	1,040.1	977.9	1,009.8
2023/12/20	969.5	998.0	953.0	986.2
2023/12/19	967.9	991.0	945.9	969.5
2023/12/18	1,011.8	1,018.3	905.4	967.9
2023/12/17	1,032.3	1,040.0	1,004.0	1,011.8
2023/12/16	1,003.1	1,062.3	1,002.4	1,032.3
2023/12/15	1,028.9	1,063.9	998.1	1,003.1
2023/12/14	1,036.6	1,038.2	985.1	1,028.2
2023/12/13	1,041.4	1,068.9	997.3	1,036.6
2023/12/12	1,064.7	1,081.0	1,014.4	1,042.0
2023/12/11	1,158.6	1,161.9	1,022.8	1,064.7
2023/12/10	1,144.0	1,183.0	1,124.3	1,158.0
2023/12/09	1,150.8	1,205.2	1,114.6	1,144.0
2023/12/08	1,122.2	1,154.4	1,106.3	1,150.8
2023/12/07	1,121.6	1,133.9	1,079.7	1,122.3
2023/12/06	1,152.1	1,159.8	1,093.0	1,121.6
2023/12/05	1,175.5	1,178.6	1,129.2	1,152.1
2023/12/04	1,194.4	1,219.0	1,097.6	1,175.5
2023/12/03	1,215.6	1,245.7	1,183.6	1,194.4
2023/12/02	1,175.4	1,226.5	1,174.1	1,215.1
2023/12/01	1,178.8	1,190.7	1,161.4	1,175.4
2023/11/30	1,179.3	1,196.9	1,140.5	1,178.8
2023/11/29	1,213.1	1,216.6	1,160.3	1,179.4
2023/11/28	1,200.8	1,225.7	1,163.5	1,213.7
2023/11/27	1,285.2	1,289.3	1,169.7	1,201.3
2023/11/26	1,302.9	1,377.7	1,247.7	1,286.3
2023/11/25	1,324.2	1,340.0	1,269.8	1,303.5
2023/11/24	1,320.6	1,413.3	1,291.8	1,326.4
2023/11/23	1,154.8	1,372.1	1,142.9	1,320.4
2023/11/22	1,091.3	1,162.2	1,091.3	1,154.8
2023/11/21	1,178.4	1,264.6	1,071.8	1,091.0
2023/11/20	1,246.2	1,250.6	1,137.2	1,178.4
2023/11/19	1,242.8	1,250.8	1,202.0	1,246.7
2023/11/18	1,238.9	1,284.4	1,168.2	1,243.1
2023/11/17	1,296.8	1,312.4	1,165.9	1,238.9
2023/11/16	1,377.6	1,460.9	1,243.3	1,296.3
2023/11/15	1,248.6	1,431.6	1,212.2	1,378.2
2023/11/14	1,251.4	1,321.3	1,118.2	1,248.6
2023/11/13	1,431.5	1,538.9	1,215.7	1,252.0
2023/11/12	1,645.8	1,696.7	1,108.9	1,428.2
2023/11/11	3,434.4	3,517.2	1,618.1	1,653.7
2023/11/10	3,272.9	4,526.7	2,761.0	3,438.4
2023/11/09	2,279.0	3,586.4	2,189.1	3,281.3
2023/11/08	1,780.9	2,301.1	1,736.9	2,277.1

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