ジーエムティー/円 (GMT) 時系列データ・価格推移

ジーエムティー/円(GMT/JPY)時系列データ

日付	始値	高値	安値	終値
2024/11/20	26.06	26.08	23.60	24.21
2024/11/19	25.78	26.37	24.94	26.06
2024/11/18	23.64	26.88	23.38	25.78
2024/11/17	25.01	25.43	23.05	23.64
2024/11/16	23.03	25.19	22.85	25.01
2024/11/15	22.04	23.17	21.32	23.03
2024/11/14	21.97	25.07	21.64	22.04
2024/11/13	23.29	23.85	21.12	21.98
2024/11/12	23.76	24.64	21.73	23.30
2024/11/11	22.40	23.90	22.18	23.76
2024/11/10	21.21	23.39	20.97	22.41
2024/11/09	20.72	21.32	20.27	21.21
2024/11/08	20.49	20.84	19.46	20.72
2024/11/07	20.54	20.99	19.83	20.49
2024/11/06	18.53	20.63	18.51	20.54
2024/11/05	17.80	18.83	17.80	18.53
2024/11/04	18.26	18.74	17.53	17.80
2024/11/03	19.36	19.36	17.70	18.26
2024/11/02	19.18	19.86	18.78	19.35
2024/11/01	19.35	19.84	18.74	19.18
2024/10/31	20.74	20.85	19.15	19.35
2024/10/30	21.51	21.51	20.43	20.74
2024/10/29	20.12	21.70	20.08	21.52
2024/10/28	20.07	20.70	19.22	20.13
2024/10/27	19.31	20.12	19.17	20.06
2024/10/26	18.90	19.89	18.56	19.31
2024/10/25	20.82	21.47	18.22	18.90
2024/10/24	20.07	20.83	19.60	20.82
2024/10/23	20.30	20.46	19.39	20.07
2024/10/22	20.42	20.53	19.73	20.30
2024/10/21	20.98	21.50	20.16	20.42
2024/10/20	19.86	21.56	19.68	20.98
2024/10/19	20.10	20.61	19.59	19.86
2024/10/18	19.13	20.11	18.96	20.09
2024/10/17	19.65	19.87	18.78	19.13
2024/10/16	19.90	19.96	19.42	19.65
2024/10/15	20.06	20.31	19.05	19.90
2024/10/14	19.25	20.37	18.93	20.06
2024/10/13	19.71	19.81	18.80	19.25
2024/10/12	19.67	19.96	19.58	19.70
2024/10/11	18.77	19.80	18.53	19.67
2024/10/10	18.56	19.12	18.08	18.77
2024/10/09	19.00	19.20	18.32	18.57
2024/10/08	19.47	19.81	18.76	19.00
2024/10/07	19.84	20.23	19.33	19.48
2024/10/06	19.42	20.00	19.32	19.83
2024/10/05	19.03	19.92	19.01	19.42
2024/10/04	18.14	19.23	18.05	19.12
2024/10/03	18.08	18.54	17.17	18.14
2024/10/02	18.58	19.06	17.72	18.08
2024/10/01	20.24	21.61	17.83	18.60
2024/09/30	23.26	24.16	20.05	20.34
2024/09/29	22.03	23.30	21.44	23.25
2024/09/28	22.59	23.46	21.63	22.03
2024/09/27	22.91	23.34	22.32	22.59
2024/09/26	22.70	23.47	22.30	22.92
2024/09/25	22.64	23.41	22.27	22.70
2024/09/24	21.22	22.67	20.63	22.63
2024/09/23	19.79	22.12	19.31	21.22
2024/09/22	20.35	20.45	19.12	19.77
2024/09/21	19.57	20.48	19.10	20.35
2024/09/20	18.82	20.05	18.38	19.57
2024/09/19	18.18	19.04	18.15	18.82
2024/09/18	17.65	18.20	16.85	18.18
2024/09/17	17.40	18.01	17.05	17.65
2024/09/16	18.43	18.53	17.14	17.40
2024/09/15	19.05	19.64	18.23	18.44
2024/09/14	19.21	19.40	18.84	19.05
2024/09/13	20.04	20.04	18.66	19.21
2024/09/12	20.80	20.85	19.74	20.03
2024/09/11	20.78	21.84	19.82	20.81
2024/09/10	18.92	21.24	18.52	20.79
2024/09/09	16.53	19.29	16.53	18.92
2024/09/08	15.84	16.72	15.71	16.53
2024/09/07	15.73	16.05	15.58	15.84
2024/09/06	16.88	16.99	15.16	15.72
2024/09/05	18.07	19.19	16.68	16.88
2024/09/04	16.35	19.14	15.65	18.07
2024/09/03	17.12	17.41	16.25	16.34
2024/09/02	16.06	17.28	16.01	17.12
2024/09/01	16.93	16.96	15.94	16.07
2024/08/31	17.49	17.58	16.69	16.93
2024/08/30	18.23	18.23	16.88	17.49
2024/08/29	18.21	19.30	17.94	18.23
2024/08/28	18.73	19.91	17.72	18.21
2024/08/27	19.56	20.63	18.40	18.73
2024/08/26	20.08	20.33	19.13	19.56
2024/08/25	20.31	20.42	19.37	20.09
2024/08/24	19.64	20.82	19.29	20.31
2024/08/23	18.23	20.03	18.22	19.65
2024/08/22	17.14	18.33	16.80	18.23
2024/08/21	16.17	17.40	16.04	17.14
2024/08/20	16.08	16.65	15.70	16.17
2024/08/19	16.11	16.12	15.46	16.08
2024/08/18	16.00	16.55	15.61	16.12
2024/08/17	15.75	16.00	15.64	16.00
2024/08/16	16.00	16.39	15.35	15.75
2024/08/15	16.21	16.91	15.73	16.00
2024/08/14	16.39	16.77	16.04	16.21
2024/08/13	16.35	16.65	15.98	16.39
2024/08/12	15.46	16.70	15.37	16.35
2024/08/11	16.55	16.92	15.32	15.46
2024/08/10	16.28	16.70	16.02	16.64
2024/08/09	16.71	16.72	15.88	16.27
2024/08/08	14.45	16.80	14.13	16.71
2024/08/07	14.79	15.68	14.32	14.45
2024/08/06	13.74	15.12	13.74	14.79
2024/08/05	15.49	15.64	12.07	13.74
2024/08/04	17.49	18.05	15.23	15.49
2024/08/03	19.37	19.47	17.13	17.49
2024/08/02	21.19	21.33	19.15	19.37
2024/08/01	21.32	22.02	19.91	21.18
2024/07/31	22.16	22.69	21.23	21.32
2024/07/30	22.95	23.56	21.80	22.16
2024/07/29	23.05	23.65	22.83	22.95
2024/07/28	23.38	23.62	22.71	23.06
2024/07/27	23.30	23.83	22.86	23.37
2024/07/26	21.88	23.40	21.79	23.30
2024/07/25	22.65	22.77	21.16	21.88
2024/07/24	22.83	23.32	22.52	22.65
2024/07/23	23.99	24.56	22.53	22.83
2024/07/22	25.21	25.59	23.92	23.99
2024/07/21	24.95	25.30	23.92	25.21
2024/07/20	24.94	25.17	24.58	24.94
2024/07/19	24.18	25.19	23.49	24.94
2024/07/18	24.15	25.17	23.66	24.18
2024/07/17	24.60	25.22	23.99	24.16
2024/07/16	24.67	25.24	23.36	24.60
2024/07/15	23.61	24.76	23.37	24.68
2024/07/14	23.49	23.78	22.86	23.61
2024/07/13	22.89	23.92	22.88	23.49
2024/07/12	22.36	23.00	22.27	22.89
2024/07/11	22.89	23.92	22.28	22.35
2024/07/10	22.41	23.15	22.16	22.90
2024/07/09	21.55	22.48	21.37	22.40
2024/07/08	21.02	22.53	20.10	21.55
2024/07/07	22.26	22.44	20.87	21.02
2024/07/06	20.54	22.60	20.41	22.27
2024/07/05	21.48	21.54	18.21	20.54
2024/07/04	24.93	25.13	21.31	21.48
2024/07/03	26.00	26.17	24.70	24.93
2024/07/02	25.92	26.49	25.51	26.00
2024/07/01	26.37	26.88	25.30	25.92
2024/06/30	26.13	26.56	25.54	26.37
2024/06/29	26.47	27.17	26.00	26.13
2024/06/28	27.08	27.50	26.34	26.47
2024/06/27	26.23	27.36	25.99	27.08
2024/06/26	26.69	27.10	26.08	26.23
2024/06/25	26.14	27.27	25.93	26.69
2024/06/24	25.52	26.26	23.91	26.14
2024/06/23	25.92	26.39	25.19	25.52
2024/06/22	26.25	26.35	25.80	25.92
2024/06/21	26.34	27.17	25.90	26.25
2024/06/20	25.71	27.25	25.67	26.34
2024/06/19	24.81	26.22	24.61	25.82
2024/06/18	27.19	27.31	23.07	24.81
2024/06/17	30.51	30.67	27.15	27.19
2024/06/16	30.66	30.83	29.87	30.51
2024/06/15	30.18	30.67	29.89	30.56
2024/06/14	30.50	31.31	29.29	30.18
2024/06/13	31.44	31.52	29.90	30.50
2024/06/12	29.73	32.06	29.10	31.44
2024/06/11	31.40	31.66	29.30	29.73
2024/06/10	32.37	32.49	31.10	31.41
2024/06/09	31.50	32.38	31.08	32.37
2024/06/08	33.77	33.80	31.17	31.50
2024/06/07	37.01	37.60	30.94	33.77
2024/06/06	37.96	38.28	36.32	37.01
2024/06/05	36.75	38.22	36.74	37.96
2024/06/04	36.80	37.40	35.89	36.75
2024/06/03	36.77	39.06	36.21	36.80
2024/06/02	37.54	38.53	36.60	36.77
2024/06/01	36.72	38.10	36.58	37.54
2024/05/31	36.30	37.11	35.81	36.72
2024/05/30	36.83	37.85	35.24	36.30
2024/05/29	37.44	38.26	36.79	36.83
2024/05/28	37.49	38.28	35.96	37.55
2024/05/27	36.54	37.91	36.29	37.49
2024/05/26	37.30	37.48	36.16	36.55
2024/05/25	35.86	37.68	35.85	37.30

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