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
2026/03/12	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
2025/11/14	367.3	371.7	351.4	364.8
2025/11/13	377.6	386.8	357.1	367.7
2025/11/12	376.8	403.5	371.7	377.9
2025/11/11	384.3	408.3	374.7	376.9
2025/11/10	383.8	389.7	376.3	384.3
2025/11/09	385.3	386.8	368.1	383.9
2025/11/08	393.1	400.9	376.3	386.8
2025/11/07	360.1	398.8	348.4	391.5
2025/11/06	351.1	365.5	345.6	359.9
2025/11/05	337.1	353.5	319.8	351.4
2025/11/04	355.4	359.8	322.3	337.2
2025/11/03	392.5	392.5	345.4	355.2
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

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