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
2025/11/02	392.0	396.7	380.7	392.5
2025/11/01	387.2	393.7	385.1	392.1
2025/10/31	382.2	391.2	379.6	387.2
2025/10/30	393.9	400.1	371.3	382.3
2025/10/29	391.2	403.7	387.3	395.6
2025/10/28	402.6	406.8	384.8	391.3
2025/10/27	411.1	417.1	400.1	402.7
2025/10/26	396.4	415.0	393.6	411.6
2025/10/25	401.1	401.1	393.6	396.3
2025/10/24	395.3	403.9	391.9	400.9
2025/10/23	379.9	398.2	378.3	393.7
2025/10/22	383.5	389.9	369.0	379.7
2025/10/21	392.6	406.3	377.4	383.9
2025/10/20	391.3	399.6	383.0	392.7
2025/10/19	385.4	397.9	379.9	391.3
2025/10/18	382.9	392.7	380.1	385.4
2025/10/17	390.6	396.2	362.8	383.2
2025/10/16	398.9	410.2	382.3	392.4
2025/10/15	414.3	419.8	392.0	398.7
2025/10/14	430.7	433.5	390.8	414.4
2025/10/13	408.8	431.6	400.2	430.6
2025/10/12	374.1	414.1	365.7	408.9
2025/10/11	365.9	387.9	358.6	374.1
2025/10/10	456.7	462.8	184.2	366.1
2025/10/09	465.3	474.2	447.9	456.7
2025/10/08	449.1	469.1	445.9	465.3
2025/10/07	465.1	468.7	446.9	449.1
2025/10/06	456.3	469.8	455.3	463.4
2025/10/05	453.5	463.7	449.0	456.5
2025/10/04	462.9	463.1	447.3	453.4
2025/10/03	459.5	469.1	453.9	462.9
2025/10/02	444.8	463.4	443.6	459.5
2025/10/01	430.7	446.7	426.2	446.5
2025/09/30	435.6	435.9	418.4	430.8
2025/09/29	442.6	442.8	428.5	435.6
2025/09/28	434.9	443.8	425.5	443.0
2025/09/27	442.1	442.3	431.9	434.9
2025/09/26	430.3	444.3	427.8	442.1
2025/09/25	450.7	451.1	425.7	430.3
2025/09/24	447.1	459.8	438.0	450.7
2025/09/23	448.8	456.5	438.4	447.1
2025/09/22	475.1	475.8	438.7	448.8
2025/09/21	481.9	484.1	472.8	475.1
2025/09/20	480.0	487.0	477.6	481.9
2025/09/19	497.6	499.8	478.5	480.0
2025/09/18	493.1	500.6	489.9	497.6
2025/09/17	484.4	494.7	470.8	493.0
2025/09/16	480.0	486.9	472.4	484.4
2025/09/15	492.7	498.3	470.1	480.0
2025/09/14	505.4	507.5	487.1	493.2
2025/09/13	500.7	509.1	496.7	505.4
2025/09/12	493.4	502.5	491.0	502.5
2025/09/11	487.5	493.5	481.3	493.4
2025/09/10	485.3	491.7	481.4	487.5
2025/09/09	484.4	492.3	476.9	483.6
2025/09/08	481.6	487.1	475.0	484.4
2025/09/07	473.3	483.6	471.7	481.6
2025/09/06	471.8	476.2	467.7	473.4
2025/09/05	470.5	479.5	465.1	471.8
2025/09/04	481.6	484.8	466.7	470.2
2025/09/03	482.9	486.8	477.1	481.6
2025/09/02	471.4	483.7	468.8	482.9
2025/09/01	480.2	486.5	462.6	471.4
2025/08/31	490.4	511.6	478.3	480.1
2025/08/30	479.4	495.7	476.8	490.5
2025/08/29	495.2	496.9	469.6	479.2
2025/08/28	500.5	504.0	485.3	495.0
2025/08/27	506.5	516.2	496.0	500.3
2025/08/26	508.4	509.2	492.4	506.5
2025/08/25	538.7	570.3	495.7	506.9
2025/08/24	524.2	552.6	503.1	537.0
2025/08/23	522.1	570.0	517.8	525.9
2025/08/22	507.9	523.9	473.8	523.9
2025/08/21	494.5	521.1	492.8	506.2
2025/08/20	474.2	498.2	462.4	494.5
2025/08/19	478.7	502.7	468.0	475.8
2025/08/18	495.6	495.6	468.9	476.8
2025/08/17	502.2	503.7	490.3	495.5
2025/08/16	485.0	516.8	485.0	502.2
2025/08/15	474.8	494.5	471.5	485.0
2025/08/14	504.9	505.4	466.1	474.8
2025/08/13	497.1	507.5	490.9	504.7
2025/08/12	478.6	500.8	471.0	497.1
2025/08/11	498.3	504.3	473.6	478.6
2025/08/10	513.3	520.3	489.4	498.3
2025/08/09	492.8	515.3	489.1	513.3
2025/08/08	488.4	495.6	479.3	492.8
2025/08/07	479.3	501.5	472.2	490.2
2025/08/06	498.8	518.4	459.7	479.3
2025/08/05	449.9	524.8	449.2	500.6
2025/08/04	433.3	451.1	433.3	449.9
2025/08/03	423.8	436.6	420.1	433.3
2025/08/02	430.0	436.7	416.2	423.7
2025/08/01	458.0	459.7	421.3	429.9
2025/07/31	474.9	485.1	457.2	457.9
2025/07/30	478.5	478.5	458.5	474.9
2025/07/29	480.9	496.4	468.4	478.5
2025/07/28	509.9	513.8	478.4	480.6
2025/07/27	494.8	510.2	494.3	508.1
2025/07/26	491.5	500.9	486.1	494.8
2025/07/25	494.1	495.2	471.0	491.6
2025/07/24	516.8	525.5	471.9	494.1
2025/07/23	516.2	606.8	496.1	518.5
2025/07/22	523.6	523.8	500.4	516.2
2025/07/21	530.1	532.4	511.0	523.6
2025/07/20	495.3	541.5	495.3	530.1
2025/07/19	492.1	497.1	478.6	497.1
2025/07/18	495.6	514.9	481.7	490.3
2025/07/17	488.9	497.9	478.8	495.5
2025/07/16	480.2	491.9	473.4	488.9
2025/07/15	474.7	485.8	456.2	480.2
2025/07/14	473.1	492.8	466.2	474.7
2025/07/13	471.8	477.9	457.8	473.0
2025/07/12	449.1	523.6	448.9	471.8
2025/07/11	440.6	462.2	435.7	449.1
2025/07/10	433.3	444.7	426.4	441.1
2025/07/09	430.3	436.2	424.8	433.3
2025/07/08	428.2	432.0	419.6	430.3
2025/07/07	415.3	453.7	411.3	428.2
2025/07/06	413.4	419.0	409.0	415.3
2025/07/05	408.3	418.1	403.7	413.4
2025/07/04	416.4	418.7	403.4	408.3
2025/07/03	413.0	425.1	411.4	416.4
2025/07/02	376.6	447.5	375.1	411.5
2025/07/01	393.7	395.0	375.4	376.5
2025/06/30	405.6	407.2	390.4	393.5
2025/06/29	399.5	408.3	396.3	407.2
2025/06/28	394.0	401.4	389.7	399.6
2025/06/27	392.0	398.9	385.7	394.0
2025/06/26	399.9	407.9	388.0	392.0
2025/06/25	407.6	411.0	397.8	399.9
2025/06/24	404.3	410.9	399.7	407.5
2025/06/23	375.3	404.9	372.0	404.1
2025/06/22	393.1	397.2	356.4	375.5
2025/06/21	409.9	416.8	385.8	391.6
2025/06/20	419.9	423.4	401.0	409.9
2025/06/19	415.6	421.3	409.7	419.9
2025/06/18	415.8	421.7	403.7	415.6
2025/06/17	420.4	429.8	411.1	415.8
2025/06/16	432.6	434.0	420.2	420.2
2025/06/15	427.3	433.6	415.1	432.6
2025/06/14	425.4	469.6	418.6	427.3
2025/06/13	413.7	424.2	382.5	422.3
2025/06/12	445.6	463.1	414.1	414.1
2025/06/11	457.9	460.7	440.6	445.6
2025/06/10	442.3	459.7	436.7	457.9
2025/06/09	428.3	444.4	422.3	443.8
2025/06/08	432.7	438.5	424.6	428.4
2025/06/07	423.0	432.7	421.8	432.6
2025/06/06	406.1	429.5	404.5	424.5
2025/06/05	426.6	431.3	397.0	406.1
2025/06/04	432.6	439.3	421.7	426.8
2025/06/03	427.2	440.5	426.7	432.6
2025/06/02	423.2	428.0	414.8	427.2
2025/06/01	423.2	426.8	411.9	423.1
2025/05/31	421.4	427.2	406.0	423.0
2025/05/30	459.3	461.3	420.5	421.3
2025/05/29	473.2	479.3	456.1	459.5
2025/05/28	476.4	479.3	462.5	473.1
2025/05/27	469.1	482.5	457.3	476.8
2025/05/26	468.2	474.8	461.2	469.1
2025/05/25	471.4	472.5	454.0	468.0
2025/05/24	467.2	481.7	465.4	471.5
2025/05/23	503.3	510.4	464.4	467.1
2025/05/22	489.7	503.5	487.2	503.3
2025/05/21	484.5	497.2	476.8	489.7
2025/05/20	481.3	492.4	473.8	484.3
2025/05/19	489.2	489.6	460.2	479.7
2025/05/18	480.5	498.0	468.9	489.3
2025/05/17	492.8	495.8	472.8	480.6
2025/05/16	494.8	505.2	487.7	494.2
2025/05/15	518.2	523.1	483.0	494.8
2025/05/14	547.5	549.0	512.2	518.2
2025/05/13	552.5	576.8	526.5	549.2
2025/05/12	547.3	586.0	522.7	552.9
2025/05/11	522.9	591.6	499.7	547.3
2025/05/10	506.2	523.2	496.3	522.3
2025/05/09	489.8	509.2	486.9	506.2
2025/05/08	443.4	493.8	442.3	489.8
2025/05/07	435.6	447.5	430.9	443.1

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