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
2026/05/14	264.4	270.2	259.8	266.7
2026/05/13	269.3	276.1	261.2	264.3
2026/05/12	276.2	277.2	263.3	269.3
2026/05/11	276.7	279.2	269.6	276.2
2026/05/10	267.9	279.0	264.0	276.5
2026/05/09	268.0	273.9	266.3	268.1
2026/05/08	262.7	269.6	259.3	268.0
2026/05/07	260.2	262.7	255.6	262.7
2026/05/06	259.3	264.6	257.6	261.5
2026/05/05	253.5	261.6	252.4	259.3
2026/05/04	251.5	257.5	249.7	253.6
2026/05/03	252.2	253.5	248.8	251.5
2026/05/02	253.3	253.8	249.9	252.2
2026/05/01	251.7	257.0	250.4	253.2
2026/04/30	258.8	260.9	248.0	251.7
2026/04/29	263.4	267.0	253.8	259.0
2026/04/28	264.2	264.8	260.5	263.5
2026/04/27	268.7	270.0	260.5	264.3
2026/04/26	263.6	269.5	261.8	268.6
2026/04/25	263.4	268.2	260.2	263.6
2026/04/24	262.7	265.7	259.7	263.4
2026/04/23	266.8	268.1	257.7	262.9
2026/04/22	268.9	272.6	266.2	266.8
2026/04/21	270.1	272.2	264.5	268.9
2026/04/20	263.5	272.1	262.3	270.1
2026/04/19	271.1	271.3	262.1	263.6
2026/04/18	282.8	288.6	268.0	271.1
2026/04/17	280.1	284.2	274.2	282.8
2026/04/16	267.5	281.2	265.2	280.1
2026/04/15	265.4	270.1	261.8	268.7
2026/04/14	272.8	273.0	262.1	265.4
2026/04/13	262.3	274.9	262.1	272.7
2026/04/12	274.9	274.9	261.3	262.3
2026/04/11	274.8	280.0	270.9	274.9
2026/04/10	278.1	289.1	273.4	274.7
2026/04/09	267.4	280.0	265.4	277.8
2026/04/08	276.3	276.5	266.3	266.5
2026/04/07	267.3	277.3	259.6	276.3
2026/04/06	283.2	286.1	266.1	267.3
2026/04/05	286.0	292.4	273.0	283.2
2026/04/04	290.9	315.3	279.2	288.1
2026/04/03	251.0	318.0	248.3	290.9
2026/04/02	257.6	260.7	246.9	252.1
2026/04/01	251.3	264.6	246.8	257.6
2026/03/31	256.2	257.0	243.3	251.3
2026/03/30	242.4	257.3	241.4	256.2
2026/03/29	249.0	250.9	239.0	242.5
2026/03/28	246.0	258.7	242.3	249.0
2026/03/27	248.5	253.2	240.9	246.0
2026/03/26	257.2	261.1	245.1	248.5
2026/03/25	265.4	278.8	251.7	257.2
2026/03/24	242.8	295.3	241.0	265.4
2026/03/23	239.0	245.7	235.6	242.9
2026/03/22	246.1	247.8	235.3	239.0
2026/03/21	251.8	254.1	245.9	246.1
2026/03/20	249.7	252.5	247.8	251.8
2026/03/19	253.0	257.2	245.4	250.0
2026/03/18	259.7	261.6	247.6	252.9
2026/03/17	267.1	267.6	256.1	259.7
2026/03/16	261.7	292.7	261.3	267.1
2026/03/15	244.8	296.9	242.6	261.7
2026/03/14	248.2	249.8	241.7	245.0
2026/03/13	247.1	253.4	245.7	248.4
2026/03/12	247.0	249.8	242.0	247.1
2026/03/11	242.5	251.4	240.9	247.0
2026/03/10	238.0	245.5	236.8	242.5
2026/03/09	235.3	242.7	235.1	238.0
2026/03/08	238.0	244.6	233.1	235.3
2026/03/07	246.7	247.0	236.6	238.0
2026/03/06	253.7	254.8	242.6	246.6
2026/03/05	257.9	258.5	249.4	253.7
2026/03/04	252.5	261.9	245.5	258.1
2026/03/03	255.2	258.7	245.7	251.2
2026/03/02	249.5	261.4	247.5	255.2
2026/03/01	250.3	256.4	241.7	249.5
2026/02/28	249.3	252.8	234.2	251.2
2026/02/27	249.5	252.8	244.2	249.3
2026/02/26	253.7	264.6	242.2	249.5
2026/02/25	243.1	260.9	239.1	253.7
2026/02/24	230.3	249.1	230.3	242.8
2026/02/23	238.4	238.4	226.4	230.3
2026/02/22	247.0	248.2	236.4	238.4
2026/02/21	249.3	252.3	246.7	247.1
2026/02/20	247.5	249.9	240.0	249.3
2026/02/19	248.1	249.0	240.7	247.4
2026/02/18	251.3	275.6	246.6	248.1
2026/02/17	257.2	258.2	248.8	251.4
2026/02/16	254.8	258.2	248.9	257.2
2026/02/15	263.7	264.9	248.7	255.8
2026/02/14	254.7	265.8	253.4	263.6
2026/02/13	244.1	257.0	240.7	254.8
2026/02/12	238.6	250.8	237.6	244.3
2026/02/11	244.9	244.9	230.1	238.6
2026/02/10	252.0	253.9	240.9	243.8
2026/02/09	253.9	255.9	239.7	252.2
2026/02/08	263.8	266.1	252.1	253.9
2026/02/07	276.8	279.6	258.4	263.8
2026/02/06	249.4	280.1	225.4	276.8
2026/02/05	285.9	298.6	246.3	249.4
2026/02/04	295.2	302.6	279.5	286.0
2026/02/03	292.8	312.8	285.6	296.3
2026/02/02	308.3	326.7	273.7	294.0
2026/02/01	266.3	339.2	262.1	310.7
2026/01/31	279.3	288.6	248.1	266.3
2026/01/30	276.4	283.3	267.3	279.3
2026/01/29	298.0	303.7	273.8	276.7
2026/01/28	302.0	309.3	293.4	298.0
2026/01/27	288.9	343.2	288.3	302.0
2026/01/26	281.2	292.4	279.3	289.1
2026/01/25	297.6	300.6	274.0	281.4
2026/01/24	297.3	299.2	294.5	297.5
2026/01/23	302.4	307.4	293.8	297.5
2026/01/22	300.6	307.6	293.1	302.3
2026/01/21	292.3	304.8	291.9	300.5
2026/01/20	309.4	309.6	290.2	292.2
2026/01/19	317.4	317.4	291.3	309.4
2026/01/18	334.4	336.2	317.3	317.4
2026/01/17	337.2	342.2	331.6	335.9
2026/01/16	329.4	340.2	324.0	338.7
2026/01/15	342.7	342.7	324.9	329.5
2026/01/14	341.6	349.0	338.7	342.6
2026/01/13	319.9	344.9	319.8	341.6
2026/01/12	330.9	332.7	317.6	319.9
2026/01/11	338.8	341.5	324.6	330.6
2026/01/10	342.2	346.7	337.1	338.8
2026/01/09	332.9	345.0	329.5	343.6
2026/01/08	331.2	339.8	326.6	333.0
2026/01/07	339.5	356.3	326.8	331.2
2026/01/06	331.0	358.6	326.6	339.6
2026/01/05	325.4	333.2	320.1	331.2
2026/01/04	325.6	328.9	322.4	325.2
2026/01/03	322.2	326.1	315.8	324.2
2026/01/02	318.1	322.2	311.1	322.2
2026/01/01	316.0	319.5	310.7	319.5
2025/12/31	323.6	326.8	309.2	316.0
2025/12/30	322.9	326.7	308.2	323.8
2025/12/29	341.3	356.9	315.7	322.9
2025/12/28	310.9	364.4	310.9	342.6
2025/12/27	288.9	349.3	288.7	310.9
2025/12/26	283.4	292.0	282.9	288.8
2025/12/25	287.3	296.3	283.5	283.5
2025/12/24	280.2	287.5	277.2	286.0
2025/12/23	288.1	288.9	276.7	280.3
2025/12/22	283.7	292.3	279.8	287.8
2025/12/21	288.4	298.9	279.5	283.9
2025/12/20	287.8	290.3	285.9	288.4
2025/12/19	271.5	289.8	268.1	287.9
2025/12/18	281.8	286.7	268.3	271.5
2025/12/17	291.3	302.7	280.7	281.4
2025/12/16	295.0	295.1	284.5	291.3
2025/12/15	311.6	315.6	287.6	295.2
2025/12/14	322.6	325.9	309.0	311.2
2025/12/13	320.0	328.4	318.8	322.6
2025/12/12	325.3	327.9	313.9	319.9
2025/12/10	340.0	341.8	329.0	330.2
2025/12/09	329.5	348.8	324.1	340.0
2025/12/08	325.9	334.4	325.0	328.0
2025/12/07	334.5	335.8	319.2	326.3
2025/12/06	330.6	336.0	327.9	334.6
2025/12/05	334.8	338.5	324.2	330.9
2025/12/04	340.1	345.2	330.2	334.8
2025/12/03	340.0	345.8	337.2	340.1
2025/12/02	326.6	344.2	322.5	340.2
2025/12/01	344.2	345.0	317.5	326.4
2025/11/30	355.2	360.1	343.0	343.2
2025/11/29	345.7	359.3	343.9	356.6
2025/11/28	351.6	354.4	342.8	345.7
2025/11/27	344.1	353.0	341.6	351.6
2025/11/26	345.6	346.1	332.9	344.1
2025/11/25	342.1	347.0	334.7	345.4
2025/11/24	330.8	345.3	326.0	342.1
2025/11/23	327.5	335.8	325.6	330.9
2025/11/22	322.4	330.8	315.6	326.0
2025/11/21	342.5	349.4	307.3	322.3
2025/11/20	349.5	364.1	339.2	342.3
2025/11/19	360.3	363.9	335.5	350.8
2025/11/18	352.3	363.0	345.6	360.3
2025/11/17	357.3	365.9	347.0	352.3
2025/11/16	368.2	370.9	347.3	358.7
2025/11/15	364.8	378.8	363.3	368.0

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