ジーエムティー/円 (GMT) 時系列データ・価格推移

ジーエムティー/円(GMT/JPY)時系列データ

日付	始値	高値	安値	終値
2024/05/13	32.53	33.49	30.98	32.47
2024/05/12	33.05	33.42	32.24	32.53
2024/05/11	33.16	33.69	32.86	33.04
2024/05/10	34.61	35.73	32.87	33.16
2024/05/09	33.23	34.97	33.01	34.61
2024/05/08	33.35	34.28	32.80	33.23
2024/05/07	34.05	34.69	33.28	33.37
2024/05/06	34.94	36.38	34.02	34.05
2024/05/05	34.36	35.41	33.63	34.94
2024/05/04	34.76	35.28	34.29	34.36
2024/05/03	33.51	35.24	33.19	34.76
2024/05/02	33.59	34.07	32.56	33.55
2024/05/01	33.86	34.26	31.52	33.59
2024/04/30	36.11	36.77	32.94	33.86
2024/04/29	37.61	38.47	35.39	36.11
2024/04/28	38.34	39.24	37.48	37.62
2024/04/27	38.26	38.93	36.68	38.34
2024/04/26	38.55	38.98	37.60	38.26
2024/04/25	38.11	39.42	36.76	38.55
2024/04/24	40.58	41.62	37.82	38.12
2024/04/23	39.49	41.12	38.95	40.58
2024/04/22	38.58	39.87	38.08	39.49
2024/04/21	39.49	39.69	37.61	38.58
2024/04/20	36.36	39.90	36.04	39.49
2024/04/19	36.96	37.40	33.26	36.36
2024/04/18	36.14	37.20	34.50	37.06
2024/04/17	35.90	37.18	34.55	36.14
2024/04/16	36.75	37.00	33.80	35.90
2024/04/15	40.27	42.08	35.54	36.75
2024/04/14	38.42	40.74	35.08	40.27
2024/04/13	37.39	41.69	31.94	38.42
2024/04/12	43.71	44.96	34.59	37.50
2024/04/11	45.02	45.91	42.81	43.72
2024/04/10	45.94	46.25	43.10	45.02
2024/04/09	50.58	51.06	45.75	45.94
2024/04/08	48.45	50.95	47.70	50.58
2024/04/07	46.48	48.87	46.35	48.43
2024/04/06	46.32	47.68	45.60	46.45
2024/04/05	47.22	47.22	44.27	46.32
2024/04/04	45.32	48.12	44.46	47.22
2024/04/03	46.47	48.11	44.35	45.32
2024/04/02	51.93	51.94	46.26	46.47
2024/04/01	56.05	57.97	50.31	51.93
2024/03/31	55.94	57.49	54.67	56.16
2024/03/30	60.94	61.42	55.01	55.95
2024/03/29	60.58	61.74	55.54	60.94
2024/03/28	52.75	67.16	52.57	60.58
2024/03/27	53.26	55.70	50.65	52.75
2024/03/26	50.09	53.85	49.77	53.26
2024/03/25	45.18	51.16	44.91	50.09
2024/03/24	43.67	45.39	43.39	45.18
2024/03/23	43.35	45.05	42.56	43.67
2024/03/22	44.01	45.15	41.35	43.35
2024/03/21	42.87	45.17	42.12	43.92
2024/03/20	39.47	43.30	37.91	42.87
2024/03/19	43.13	43.71	38.01	39.49
2024/03/18	46.57	46.83	42.28	43.13
2024/03/17	45.60	47.28	42.52	46.59
2024/03/16	49.64	52.50	44.64	45.63
2024/03/15	52.96	53.54	44.71	49.64
2024/03/14	55.15	55.73	49.51	52.95
2024/03/13	54.64	57.40	53.47	55.24
2024/03/12	54.50	56.27	51.72	54.67
2024/03/11	56.22	56.22	50.64	54.51
2024/03/10	50.22	60.39	48.83	56.22
2024/03/09	44.23	51.95	43.71	50.22
2024/03/08	47.03	47.29	42.00	44.21
2024/03/07	45.94	47.37	45.11	47.03
2024/03/06	44.24	46.98	42.28	45.94
2024/03/05	47.10	51.52	37.72	44.24
2024/03/04	47.67	48.63	44.97	47.11
2024/03/03	51.19	52.13	41.27	47.67
2024/03/02	49.51	51.43	48.83	51.19
2024/03/01	46.16	49.52	45.47	49.48
2024/02/29	43.20	47.07	42.53	46.16
2024/02/28	43.80	45.24	37.92	43.22
2024/02/27	42.08	44.24	41.07	43.80
2024/02/26	40.13	42.08	39.57	42.08
2024/02/25	40.13	40.22	39.46	40.13
2024/02/24	39.11	40.34	38.36	40.13
2024/02/23	39.81	40.16	38.28	39.11
2024/02/22	40.24	41.01	39.02	39.81
2024/02/21	42.64	42.66	38.65	40.24
2024/02/20	43.28	43.41	39.91	42.64
2024/02/19	42.03	43.46	41.62	43.28
2024/02/18	40.40	42.24	40.09	42.03
2024/02/17	41.12	42.10	38.74	40.40
2024/02/16	40.89	42.07	40.11	41.12
2024/02/15	40.43	41.50	39.66	40.89
2024/02/14	39.33	40.69	39.33	40.43
2024/02/13	38.43	39.90	37.59	39.33
2024/02/12	37.37	38.47	36.28	38.43
2024/02/11	37.41	38.00	36.81	37.37
2024/02/10	37.74	38.37	36.90	37.41
2024/02/09	36.34	38.02	36.30	37.74
2024/02/08	35.59	37.22	35.52	36.34
2024/02/07	34.86	35.98	34.26	35.58
2024/02/06	36.23	36.37	34.74	34.86
2024/02/05	36.45	37.21	35.69	36.23
2024/02/04	37.73	37.74	36.31	36.45
2024/02/03	37.88	38.29	37.03	37.80
2024/02/02	36.60	38.13	36.39	37.88
2024/02/01	37.11	37.58	35.53	36.60
2024/01/31	38.83	38.99	36.66	37.11
2024/01/30	39.88	40.56	38.71	38.86
2024/01/29	38.62	40.01	38.24	39.87
2024/01/28	39.41	40.22	38.14	38.62
2024/01/27	39.40	40.15	38.80	39.47
2024/01/26	37.62	39.48	34.62	39.40
2024/01/25	38.86	38.94	37.02	37.63
2024/01/24	38.73	38.98	37.47	38.86
2024/01/23	39.83	40.71	36.10	38.72
2024/01/22	43.04	43.46	39.62	39.81
2024/01/21	43.70	44.35	42.97	43.11
2024/01/20	43.63	43.84	42.69	43.70
2024/01/19	43.66	43.80	40.70	43.63
2024/01/18	46.24	47.11	42.69	43.66
2024/01/17	46.77	48.01	45.31	46.24
2024/01/16	45.42	47.27	45.16	46.77
2024/01/15	43.80	46.05	43.70	45.42
2024/01/14	46.70	47.02	43.59	43.80
2024/01/13	45.35	47.51	43.06	46.70
2024/01/12	47.77	51.90	43.46	45.35
2024/01/11	47.34	49.27	45.65	47.77
2024/01/10	44.76	48.80	42.78	47.34
2024/01/09	52.60	53.27	43.31	44.89
2024/01/08	56.10	58.71	47.96	52.60
2024/01/07	48.51	64.99	47.32	56.16
2024/01/06	41.96	49.50	38.94	48.51
2024/01/05	43.78	44.11	40.65	41.96
2024/01/04	44.96	45.50	41.85	43.78
2024/01/03	52.92	53.52	36.74	44.96
2024/01/02	50.13	54.87	48.12	52.92
2024/01/01	45.09	52.03	43.66	50.13
2023/12/31	41.93	47.41	41.09	45.09
2023/12/30	42.98	43.38	41.08	41.93
2023/12/29	42.46	45.27	40.97	42.97
2023/12/28	45.57	46.09	41.77	42.46
2023/12/27	44.35	49.22	41.91	45.57
2023/12/26	42.27	44.86	38.96	44.35
2023/12/25	40.12	43.87	39.28	42.27
2023/12/24	40.27	41.72	39.11	40.12
2023/12/23	40.12	40.65	38.63	40.27
2023/12/22	38.55	40.41	38.07	40.10
2023/12/21	37.49	39.03	36.96	38.55
2023/12/20	35.81	38.22	34.96	37.49
2023/12/19	35.73	36.42	34.71	35.81
2023/12/18	36.87	37.28	32.79	35.73
2023/12/17	37.76	38.10	36.51	36.87
2023/12/16	36.56	38.49	36.07	37.76
2023/12/15	38.65	39.03	36.39	36.56
2023/12/14	38.05	39.17	35.88	38.64
2023/12/13	38.64	38.75	36.25	38.05
2023/12/12	39.76	40.18	37.49	38.64
2023/12/11	43.51	43.67	38.28	39.76
2023/12/10	43.21	45.91	42.32	43.58
2023/12/09	42.78	44.58	42.26	43.21
2023/12/08	41.07	42.94	40.14	42.78
2023/12/07	41.32	42.06	39.27	41.08
2023/12/06	43.49	43.79	40.54	41.32
2023/12/05	40.23	44.46	39.88	43.49
2023/12/04	40.75	42.52	37.39	40.23
2023/12/03	41.16	42.00	39.98	40.75
2023/12/02	38.73	42.22	38.51	41.16
2023/12/01	38.76	39.41	37.92	38.73
2023/11/30	40.28	40.67	37.52	38.76
2023/11/29	42.92	43.27	39.69	40.28
2023/11/28	43.02	43.42	39.80	42.98
2023/11/27	47.79	49.17	41.97	43.02
2023/11/26	51.86	55.82	47.15	47.79
2023/11/25	43.20	52.28	42.54	51.86
2023/11/24	41.58	43.58	40.62	43.20
2023/11/23	41.46	43.29	39.60	41.58
2023/11/22	37.67	42.02	37.34	41.46
2023/11/21	38.54	42.22	37.10	37.69
2023/11/20	39.18	40.94	37.56	38.54
2023/11/19	37.94	39.65	36.71	39.20
2023/11/18	39.62	39.62	35.39	37.94
2023/11/17	37.61	40.04	36.78	39.62
2023/11/16	38.74	39.97	36.21	37.66

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