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
2025/05/19	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
2025/05/06	455.5	457.9	416.7	435.6
2025/05/05	452.7	467.0	448.0	455.5
2025/05/04	463.3	478.6	449.8	452.6
2025/05/03	474.6	483.6	462.0	463.3
2025/05/02	485.1	486.6	470.2	473.2
2025/05/01	471.3	489.7	466.6	485.1
2025/04/30	475.8	483.5	453.6	471.3
2025/04/29	493.2	494.2	470.7	475.8
2025/04/28	502.1	512.4	482.7	492.8
2025/04/27	487.6	525.8	479.0	502.1
2025/04/26	500.2	508.2	478.7	487.5
2025/04/25	484.3	542.4	478.3	500.2
2025/04/24	477.1	501.1	466.7	484.3
2025/04/23	483.2	489.1	463.3	476.6
2025/04/22	484.2	484.2	453.9	482.9
2025/04/21	508.5	513.1	480.3	484.2
2025/04/20	495.6	529.4	484.7	508.5
2025/04/19	490.1	508.3	472.0	495.6
2025/04/18	485.4	561.2	476.4	491.4
2025/04/17	556.8	567.6	480.9	485.4
2025/04/16	515.9	602.8	503.3	558.0
2025/04/15	397.9	530.4	387.0	515.9
2025/04/14	433.5	439.4	391.5	397.9
2025/04/13	473.9	549.4	422.8	434.3
2025/04/12	467.1	495.7	417.1	473.9
2025/04/11	471.0	500.2	425.0	467.2
2025/04/10	359.5	513.4	355.7	474.1
2025/04/09	282.6	427.3	280.4	360.7
2025/04/08	285.5	301.5	279.3	282.7
2025/04/07	279.3	301.0	254.5	286.1
2025/04/06	303.3	315.8	270.4	279.3
2025/04/05	300.4	306.6	296.5	303.5
2025/04/04	302.0	306.2	287.2	300.5
2025/04/03	301.8	307.5	284.4	302.0
2025/04/02	366.6	368.1	295.7	301.8
2025/04/01	352.0	374.6	350.0	366.6
2025/03/31	387.4	389.4	346.4	353.3
2025/03/30	396.8	405.1	382.6	387.4
2025/03/29	412.9	416.5	388.8	396.8
2025/03/28	447.9	457.8	402.8	412.9
2025/03/27	450.6	457.8	444.0	447.9
2025/03/26	458.2	463.5	447.6	450.6
2025/03/25	454.5	468.2	450.5	458.2
2025/03/24	443.1	457.0	437.9	454.5
2025/03/23	443.5	448.7	437.9	443.3
2025/03/22	432.1	447.2	430.6	443.5
2025/03/21	442.3	446.6	431.3	432.1
2025/03/20	453.2	454.8	438.1	442.1
2025/03/19	445.8	467.0	442.7	453.2
2025/03/18	436.5	451.9	422.4	445.8
2025/03/17	422.5	442.8	421.8	436.6
2025/03/16	442.6	444.1	420.4	422.5
2025/03/15	431.9	445.5	431.7	442.6
2025/03/14	421.2	439.0	420.4	431.6
2025/03/13	427.1	432.1	408.8	421.2
2025/03/12	418.5	437.1	402.3	425.7
2025/03/11	393.8	427.3	367.7	418.4
2025/03/10	404.9	432.5	383.3	393.5
2025/03/09	456.1	458.9	400.7	404.9
2025/03/08	460.7	464.7	451.6	456.1
2025/03/07	472.0	482.9	446.5	462.0
2025/03/06	482.8	494.2	460.6	472.0
2025/03/05	470.3	484.5	461.1	483.0
2025/03/04	475.7	480.4	430.6	470.3
2025/03/03	549.8	552.0	467.5	476.6
2025/03/02	514.3	551.5	502.8	549.8
2025/03/01	508.1	517.3	495.9	514.3
2025/02/28	521.8	522.5	475.9	508.1
2025/02/27	512.3	538.6	506.9	521.8
2025/02/26	517.0	526.5	496.3	513.6
2025/02/25	524.9	528.8	482.4	516.8
2025/02/24	590.9	593.5	522.6	524.9
2025/02/23	597.8	601.1	582.1	590.8
2025/02/22	585.0	598.2	581.7	596.3
2025/02/21	598.1	620.0	568.0	585.1
2025/02/20	594.4	603.5	589.5	598.1
2025/02/19	580.3	597.6	575.2	594.8
2025/02/18	600.6	603.4	558.3	580.3
2025/02/17	603.9	634.8	593.2	600.6
2025/02/16	596.0	616.9	590.5	605.4
2025/02/15	610.0	614.1	593.6	596.0
2025/02/14	610.6	621.5	602.4	611.5
2025/02/13	628.2	630.1	597.5	610.5
2025/02/12	598.3	632.0	583.6	628.2
2025/02/11	602.0	623.6	585.6	598.0
2025/02/10	584.6	605.3	572.8	602.0
2025/02/09	584.1	614.5	560.5	586.0
2025/02/08	566.2	585.4	560.9	584.1
2025/02/07	559.2	594.0	550.1	566.1
2025/02/06	585.4	598.9	554.8	559.2
2025/02/05	598.6	609.9	575.9	585.1
2025/02/04	626.3	648.9	581.8	598.6
2025/02/03	610.3	636.2	464.9	626.3
2025/02/02	686.8	704.0	577.5	610.3
2025/02/01	736.4	772.7	681.1	688.3
2025/01/31	727.7	765.9	718.1	736.2
2025/01/30	709.7	741.8	696.2	727.7
2025/01/29	697.1	727.3	693.3	709.7
2025/01/28	727.7	735.4	689.5	697.1
2025/01/27	734.6	754.0	675.0	726.1
2025/01/26	744.6	768.4	732.9	736.8
2025/01/25	725.7	750.3	717.4	744.7
2025/01/24	731.5	758.8	708.3	725.3
2025/01/23	739.6	746.4	708.9	731.5
2025/01/22	760.9	765.8	735.4	739.7
2025/01/21	746.0	776.0	718.0	760.9
2025/01/20	726.3	792.4	709.4	745.7
2025/01/19	800.9	813.8	717.5	726.3
2025/01/18	849.1	853.0	782.6	800.9
2025/01/17	818.1	852.8	815.5	849.4
2025/01/16	853.0	853.0	807.3	818.1
2025/01/15	855.6	864.9	804.9	853.3
2025/01/14	796.8	872.1	787.7	857.1
2025/01/13	829.0	881.6	731.8	796.9
2025/01/12	871.4	872.9	820.7	829.0
2025/01/11	843.5	888.6	808.6	872.9
2025/01/10	949.7	980.6	808.4	843.8
2025/01/09	848.9	1,094.8	840.3	957.0
2025/01/08	772.1	986.9	732.6	850.5
2025/01/07	843.9	851.6	762.6	772.1
2025/01/06	810.1	859.9	797.4	843.9
2025/01/05	806.0	810.4	787.9	810.1
2025/01/04	792.1	822.6	778.4	806.0
2025/01/03	740.3	795.7	726.0	791.7
2025/01/02	721.1	745.7	717.4	740.3
2025/01/01	701.1	721.6	686.7	721.1
2024/12/31	706.6	722.4	688.1	701.1
2024/12/30	714.3	742.4	689.2	706.6
2024/12/29	757.1	757.1	706.2	713.9
2024/12/28	710.9	760.2	709.6	757.1
2024/12/27	700.3	735.4	689.9	709.2
2024/12/26	744.8	750.4	687.3	700.2
2024/12/25	772.3	776.2	738.8	745.3
2024/12/24	747.5	786.4	735.8	772.4
2024/12/23	706.3	759.2	681.1	747.1
2024/12/22	678.8	739.7	672.2	706.3
2024/12/21	713.5	754.8	668.9	678.8
2024/12/20	691.1	723.0	613.8	713.5
2024/12/19	732.1	759.0	668.9	691.2
2024/12/18	798.4	803.0	722.8	732.1
2024/12/17	834.3	838.4	787.6	798.4
2024/12/16	869.0	883.0	813.6	834.3
2024/12/15	847.9	870.8	822.6	869.0
2024/12/14	892.6	897.2	828.6	847.9
2024/12/13	901.1	904.2	865.9	892.6
2024/12/12	861.6	929.5	852.0	901.6
2024/12/11	808.4	868.6	760.2	861.5
2024/12/10	842.1	852.4	731.9	809.1
2024/12/09	1,012.7	1,044.6	734.4	845.6
2024/12/08	1,016.9	1,016.9	977.0	1,013.1
2024/12/07	1,003.8	1,054.5	994.8	1,016.7
2024/12/06	998.9	1,028.3	946.7	1,004.6
2024/12/05	1,034.8	1,060.6	976.0	999.1
2024/12/04	1,133.5	1,135.0	1,003.2	1,034.8
2024/12/03	937.6	1,156.9	864.5	1,132.1
2024/12/02	914.4	977.4	851.6	937.4
2024/12/01	918.7	932.6	878.0	916.5
2024/11/30	901.2	944.9	886.5	918.7
2024/11/29	871.8	904.8	846.0	901.2
2024/11/28	902.5	902.5	849.5	871.8
2024/11/27	860.0	902.2	829.6	902.2
2024/11/26	886.9	922.9	799.1	860.0
2024/11/25	945.0	945.0	848.3	887.4
2024/11/24	804.3	1,056.8	798.0	944.7
2024/11/23	780.7	835.1	777.0	804.3
2024/11/22	768.9	780.7	733.8	780.7
2024/11/21	738.3	782.4	708.1	768.3

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