シータ/円 (THETA) 時系列データ・価格推移

シータ/円(THETA/JPY)時系列データ

日付	始値	高値	安値	終値
2024/05/01	319.265	323.790	295.935	318.263
2024/04/30	340.444	350.414	307.483	319.097
2024/04/29	357.586	394.064	330.872	340.444
2024/04/28	370.268	376.120	355.843	357.486
2024/04/27	375.688	378.960	351.386	370.268
2024/04/26	384.831	393.154	368.458	375.587
2024/04/25	360.234	388.301	352.369	385.032
2024/04/24	369.919	399.007	353.201	360.942
2024/04/23	364.435	382.769	363.127	370.228
2024/04/22	347.840	367.353	342.317	364.435
2024/04/21	358.599	365.131	338.926	347.819
2024/04/20	318.587	360.293	313.306	358.983
2024/04/19	321.745	327.339	289.973	318.587
2024/04/18	307.816	325.165	299.719	321.774
2024/04/17	315.974	319.860	294.052	307.876
2024/04/16	313.149	322.243	295.519	316.073
2024/04/15	333.428	352.817	303.965	313.212
2024/04/14	309.018	337.562	286.145	333.529
2024/04/13	375.268	375.475	264.519	309.217
2024/04/12	444.443	471.541	352.792	375.268
2024/04/11	464.357	473.236	438.784	444.584
2024/04/10	435.393	471.594	401.266	464.357
2024/04/09	440.721	470.338	429.235	435.498
2024/04/08	407.108	443.410	398.098	440.721
2024/04/07	401.065	410.321	398.248	407.214
2024/04/06	392.493	410.988	390.575	400.848
2024/04/05	387.897	398.312	373.666	392.452
2024/04/04	381.120	400.151	372.719	388.100
2024/04/03	393.030	401.381	373.405	381.221
2024/04/02	434.779	435.097	384.728	393.030
2024/04/01	466.850	474.326	418.284	435.248
2024/03/31	425.926	476.537	423.474	467.180
2024/03/30	444.544	444.755	422.109	426.049
2024/03/29	445.929	461.327	434.816	444.721
2024/03/28	451.717	455.906	438.444	445.929
2024/03/27	464.486	472.450	441.414	451.819
2024/03/26	466.702	490.528	462.170	464.652
2024/03/25	440.158	475.465	431.960	467.016
2024/03/24	421.445	447.149	409.985	440.158
2024/03/23	426.279	439.280	418.271	421.456
2024/03/22	432.102	458.651	407.921	426.762
2024/03/21	458.111	462.458	418.251	432.301
2024/03/20	386.932	460.001	364.295	458.386
2024/03/19	446.370	450.773	379.694	386.652
2024/03/18	466.909	499.990	438.465	446.874
2024/03/17	408.573	475.377	392.604	467.098
2024/03/16	463.543	468.006	401.544	408.671
2024/03/15	500.608	501.692	417.886	463.503
2024/03/14	498.396	530.464	461.660	500.608
2024/03/13	506.337	509.431	483.832	498.243
2024/03/12	507.720	518.009	482.649	506.337
2024/03/11	474.510	557.238	451.442	507.931
2024/03/10	467.901	497.369	426.402	474.510
2024/03/09	448.431	491.903	438.723	467.800
2024/03/08	436.788	489.201	430.014	449.106
2024/03/07	432.030	457.502	419.902	436.788
2024/03/06	416.919	480.573	392.782	432.232
2024/03/05	353.500	505.540	342.228	417.495
2024/03/04	358.210	376.332	332.689	353.548
2024/03/03	322.307	382.298	313.157	358.098
2024/03/02	307.261	327.988	286.689	322.493
2024/03/01	276.298	308.663	275.038	307.099
2024/02/29	293.451	296.641	266.797	276.481
2024/02/28	278.916	326.611	268.410	293.830
2024/02/27	271.896	342.771	265.407	279.631
2024/02/26	210.459	273.044	206.571	273.044
2024/02/25	199.521	211.254	190.898	210.459
2024/02/24	180.401	214.684	177.046	199.725
2024/02/23	183.034	188.402	175.371	180.325
2024/02/22	176.538	187.133	172.527	183.222
2024/02/21	179.897	181.283	168.744	176.538
2024/02/20	191.094	192.290	169.840	179.897
2024/02/19	174.134	201.223	173.811	191.095
2024/02/18	177.210	179.799	172.187	174.134
2024/02/17	168.887	177.904	165.174	177.210
2024/02/16	166.720	172.320	164.300	168.887
2024/02/15	163.862	171.756	162.992	166.762
2024/02/14	161.375	167.841	159.608	163.863
2024/02/13	160.504	162.572	157.471	161.375
2024/02/12	151.576	160.953	149.870	160.658
2024/02/11	152.484	154.805	151.030	151.576
2024/02/10	154.253	155.845	151.276	152.484
2024/02/09	148.137	156.908	148.002	154.253
2024/02/08	146.569	150.803	146.426	148.137
2024/02/07	140.018	147.027	138.996	146.569
2024/02/06	143.057	144.646	138.666	140.082
2024/02/05	141.421	143.976	138.968	143.057
2024/02/04	146.466	146.629	141.144	141.484
2024/02/03	148.302	149.912	146.403	146.594
2024/02/02	143.048	148.571	142.486	148.244
2024/02/01	143.240	145.089	140.288	143.111
2024/01/31	148.626	149.109	140.610	143.240
2024/01/30	152.496	154.783	147.623	148.602
2024/01/29	150.725	154.337	145.862	152.413
2024/01/28	148.483	152.082	146.562	150.725
2024/01/27	145.596	151.351	145.265	148.483
2024/01/26	138.514	146.125	128.692	145.596
2024/01/25	142.747	143.411	137.735	138.514
2024/01/24	139.313	143.155	137.757	142.747
2024/01/23	140.651	142.863	130.781	139.313
2024/01/22	149.732	151.053	138.179	140.710
2024/01/21	152.095	155.135	149.375	149.732
2024/01/20	149.146	152.807	147.406	152.160
2024/01/19	146.329	149.418	138.913	149.146
2024/01/18	156.903	160.090	145.924	146.342
2024/01/17	158.305	160.011	154.625	156.903
2024/01/16	151.199	159.777	150.298	158.305
2024/01/15	146.739	154.189	146.473	151.206
2024/01/14	153.853	154.401	146.421	146.773
2024/01/13	152.114	155.306	147.062	153.853
2024/01/12	164.792	169.251	145.659	152.074
2024/01/11	158.292	172.789	157.391	164.792
2024/01/10	146.814	162.880	144.853	158.292
2024/01/09	157.601	158.668	141.276	146.814
2024/01/08	151.332	158.611	141.494	157.668
2024/01/07	160.357	162.793	149.564	151.332
2024/01/06	166.565	167.118	154.331	160.357
2024/01/05	175.320	177.967	158.596	166.565
2024/01/04	169.934	177.661	165.376	175.384
2024/01/03	193.832	205.366	153.543	169.934
2024/01/02	188.620	205.416	187.294	193.768
2024/01/01	177.029	189.160	174.675	188.558
2023/12/31	176.820	184.117	173.224	177.019
2023/12/30	180.749	193.369	176.760	176.880
2023/12/29	189.173	189.224	176.670	180.768
2023/12/28	191.188	200.998	179.004	189.173
2023/12/27	201.357	207.019	185.208	191.249
2023/12/26	201.173	203.081	175.447	201.357
2023/12/25	180.546	202.451	175.825	201.111
2023/12/24	163.709	185.784	161.805	180.585
2023/12/23	165.042	170.621	158.568	163.709
2023/12/22	165.160	172.225	160.770	165.038
2023/12/21	155.559	166.700	152.690	165.223
2023/12/20	146.832	158.278	144.861	155.487
2023/12/19	145.850	150.022	143.927	146.893
2023/12/18	149.201	150.390	135.575	145.872
2023/12/17	155.391	157.660	148.770	149.201
2023/12/16	148.275	158.585	146.408	155.391
2023/12/15	158.873	159.179	148.181	148.288
2023/12/14	159.207	162.894	150.086	158.876
2023/12/13	153.892	159.437	146.054	159.207
2023/12/12	152.823	157.480	149.405	153.892
2023/12/11	165.503	166.083	148.712	152.840
2023/12/10	168.392	173.061	161.164	165.480
2023/12/09	168.616	173.616	165.519	168.455
2023/12/08	153.852	168.616	151.032	168.616
2023/12/07	154.450	157.461	147.236	153.870
2023/12/06	163.374	176.930	153.689	154.449
2023/12/05	164.530	172.279	160.862	163.374
2023/12/04	159.025	164.592	151.895	164.530
2023/12/03	159.944	160.059	154.161	159.024
2023/12/02	146.769	164.648	146.587	159.944
2023/12/01	149.532	152.075	145.491	146.769
2023/11/30	141.917	159.821	141.917	149.548
2023/11/29	141.244	144.911	139.649	141.927
2023/11/28	141.938	143.200	135.940	141.200
2023/11/27	146.693	149.926	138.763	141.980
2023/11/26	152.630	153.272	143.520	146.693
2023/11/25	148.058	156.747	145.566	152.630
2023/11/24	141.219	151.772	141.219	148.058
2023/11/23	142.281	143.093	137.808	141.196
2023/11/22	127.385	142.304	127.176	142.291
2023/11/21	142.528	144.905	127.164	127.469
2023/11/20	145.412	145.680	138.944	142.584
2023/11/19	139.352	146.839	135.945	145.474
2023/11/18	139.751	139.751	129.920	139.352
2023/11/17	141.780	151.521	134.650	139.696
2023/11/16	145.554	147.311	138.009	141.786
2023/11/15	138.906	147.374	136.791	145.497
2023/11/14	139.263	142.722	131.991	138.906
2023/11/13	150.594	152.529	138.241	139.276
2023/11/12	155.791	157.252	148.962	150.635
2023/11/11	156.162	178.661	151.915	155.741
2023/11/10	140.850	157.566	139.062	156.162
2023/11/09	133.141	141.480	126.257	140.857
2023/11/08	124.655	135.562	122.744	133.194
2023/11/07	123.018	125.358	119.247	124.655
2023/11/06	118.438	124.050	117.142	122.995
2023/11/05	115.685	119.458	114.659	118.438
2023/11/04	112.657	115.908	111.529	115.790

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