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
2025/07/19	7.73	7.92	7.53	7.91
2025/07/18	7.61	8.25	7.48	7.73
2025/07/17	7.56	7.81	7.36	7.61
2025/07/16	7.54	7.81	7.33	7.56
2025/07/15	7.26	7.56	6.88	7.54
2025/07/14	7.36	7.75	7.07	7.26
2025/07/13	7.26	7.69	7.25	7.36
2025/07/12	7.25	7.63	7.07	7.26
2025/07/11	7.26	7.66	7.06	7.26
2025/07/10	6.82	7.27	6.62	7.26
2025/07/09	6.40	6.83	6.22	6.82
2025/07/08	6.16	6.40	6.01	6.40
2025/07/07	6.16	6.36	6.12	6.17
2025/07/06	6.11	6.34	6.09	6.16
2025/07/05	6.10	6.28	6.09	6.11
2025/07/04	6.49	6.50	6.06	6.10
2025/07/03	6.39	6.69	6.39	6.49
2025/07/02	5.77	6.60	5.75	6.39
2025/07/01	6.33	6.35	5.75	5.77
2025/06/30	6.42	6.60	6.17	6.33
2025/06/29	6.22	6.57	6.06	6.42
2025/06/28	6.05	6.22	6.04	6.22
2025/06/27	6.04	6.08	5.86	6.05
2025/06/26	6.07	6.27	5.86	6.04
2025/06/25	6.31	6.33	6.06	6.07
2025/06/24	6.15	6.31	6.13	6.30
2025/06/23	5.77	6.30	5.61	6.15
2025/06/22	5.83	6.03	5.46	5.77
2025/06/21	6.20	6.39	5.76	5.83
2025/06/20	6.39	6.67	6.14	6.20
2025/06/19	6.55	6.58	6.37	6.39
2025/06/18	6.55	6.74	6.17	6.54
2025/06/17	6.64	6.88	6.46	6.55
2025/06/16	6.88	7.12	6.64	6.64
2025/06/15	6.69	6.88	6.63	6.88
2025/06/14	6.89	6.99	6.62	6.69
2025/06/13	7.12	7.13	6.50	6.89
2025/06/12	7.68	7.70	6.98	7.13
2025/06/11	7.98	8.12	7.50	7.69
2025/06/10	7.64	7.98	7.41	7.98
2025/06/09	7.19	7.65	7.01	7.64
2025/06/08	7.18	7.24	6.99	7.19
2025/06/07	6.95	7.35	6.92	7.18
2025/06/06	6.72	7.34	6.69	6.95
2025/06/05	7.18	7.35	6.64	6.72
2025/06/04	7.44	7.63	7.18	7.19
2025/06/03	7.40	7.67	7.35	7.44
2025/06/02	7.16	7.41	6.87	7.40
2025/06/01	6.95	7.17	6.89	7.15
2025/05/31	7.05	7.12	6.72	6.95
2025/05/30	8.06	8.10	7.03	7.05
2025/05/29	8.33	8.55	7.91	8.06
2025/05/28	8.49	8.53	8.06	8.33
2025/05/27	7.98	8.70	7.68	8.49
2025/05/26	8.12	8.20	7.94	7.98
2025/05/25	8.01	8.13	7.77	8.12
2025/05/24	8.10	8.42	7.99	8.01
2025/05/23	9.00	9.16	8.09	8.11
2025/05/22	8.51	9.04	8.46	9.00
2025/05/21	8.33	8.69	8.12	8.51
2025/05/20	8.29	8.36	7.92	8.33
2025/05/19	8.51	8.55	7.86	8.27
2025/05/18	8.13	8.66	7.99	8.51
2025/05/17	8.46	8.47	7.95	8.13
2025/05/16	8.47	8.85	8.28	8.46
2025/05/15	9.42	9.61	8.28	8.47
2025/05/14	9.85	10.42	9.38	9.42
2025/05/13	9.77	10.06	9.04	9.85
2025/05/12	9.12	9.82	8.97	9.77
2025/05/11	9.60	9.62	8.91	9.12
2025/05/10	8.99	9.61	8.83	9.60
2025/05/09	8.29	9.01	8.21	8.99
2025/05/08	7.41	8.38	7.40	8.29
2025/05/07	7.21	7.44	7.08	7.41
2025/05/06	7.50	7.62	6.88	7.21
2025/05/05	7.52	7.76	7.30	7.50
2025/05/04	7.81	7.84	7.30	7.52
2025/05/03	8.45	8.45	7.80	7.81
2025/05/02	8.86	8.87	8.23	8.45
2025/05/01	8.24	8.96	8.10	8.86
2025/04/30	7.80	8.35	7.65	8.24
2025/04/29	8.13	8.26	7.62	7.80
2025/04/28	7.69	8.19	7.47	8.13
2025/04/27	8.31	8.32	7.68	7.70
2025/04/26	8.04	8.36	7.98	8.31
2025/04/25	8.07	8.23	7.85	8.04
2025/04/24	8.06	8.20	7.73	8.07
2025/04/23	8.54	8.57	7.98	8.06
2025/04/22	8.28	8.71	7.92	8.54
2025/04/21	8.09	8.71	7.62	8.27
2025/04/20	8.48	9.23	7.89	8.09
2025/04/19	6.98	8.97	6.85	8.48
2025/04/18	6.05	8.44	6.04	6.98
2025/04/17	6.09	6.31	5.96	6.05
2025/04/16	6.36	6.48	6.06	6.10
2025/04/15	6.67	6.68	6.35	6.36
2025/04/14	6.26	6.69	6.13	6.67
2025/04/13	6.61	6.63	6.09	6.26
2025/04/12	6.35	6.66	6.19	6.61
2025/04/11	6.05	6.44	6.01	6.35
2025/04/09	5.79	6.62	5.43	6.46
2025/04/08	5.97	6.18	5.67	5.79
2025/04/07	5.69	6.26	5.20	5.97
2025/04/06	6.51	6.63	5.48	5.70
2025/04/05	6.65	6.68	6.44	6.51
2025/04/04	6.58	6.73	6.26	6.65
2025/04/03	6.60	6.93	6.22	6.58
2025/04/02	7.15	7.30	6.48	6.60
2025/04/01	7.05	7.42	7.02	7.15
2025/03/31	7.16	7.23	6.80	7.06
2025/03/30	7.07	7.36	6.93	7.16
2025/03/29	7.34	7.47	6.91	7.07
2025/03/28	8.17	8.32	7.23	7.35
2025/03/27	8.26	8.70	8.02	8.16
2025/03/26	8.14	8.48	8.00	8.25
2025/03/25	8.05	8.21	7.94	8.14
2025/03/24	7.86	8.19	7.57	8.06
2025/03/23	7.77	7.94	7.60	7.87
2025/03/22	7.54	7.94	7.41	7.76
2025/03/21	7.64	7.73	7.32	7.53
2025/03/20	7.88	8.07	7.58	7.64
2025/03/19	7.43	8.63	7.42	7.88
2025/03/18	7.42	7.55	7.16	7.43
2025/03/17	7.02	7.56	7.01	7.42
2025/03/16	7.54	7.55	6.96	7.02
2025/03/15	7.38	7.55	7.24	7.54
2025/03/14	6.98	7.61	6.96	7.38
2025/03/13	7.09	7.27	6.79	6.98
2025/03/12	6.77	7.18	6.54	7.09
2025/03/11	6.49	7.05	5.88	6.76
2025/03/10	6.57	7.50	6.41	6.48
2025/03/09	7.41	7.44	6.48	6.57
2025/03/08	7.72	7.83	7.26	7.41
2025/03/07	7.76	8.05	7.30	7.72
2025/03/06	7.85	8.05	7.51	7.76
2025/03/05	7.73	8.01	7.44	7.85
2025/03/04	7.75	7.85	6.97	7.72
2025/03/03	9.54	9.61	7.54	7.74
2025/03/02	8.83	9.69	8.60	9.54
2025/03/01	9.15	9.27	8.60	8.83
2025/02/28	9.16	9.34	8.27	9.17
2025/02/27	9.02	9.48	8.84	9.16
2025/02/26	8.99	9.16	8.50	9.02
2025/02/25	8.66	9.20	7.97	8.99
2025/02/24	10.23	10.38	8.45	8.66
2025/02/23	10.69	10.69	10.13	10.23
2025/02/22	10.09	10.69	10.05	10.68
2025/02/21	10.46	11.24	9.92	10.09
2025/02/20	10.11	10.52	10.02	10.46
2025/02/19	10.03	10.42	9.98	10.11
2025/02/18	10.62	10.65	9.61	10.03
2025/02/17	10.70	11.05	10.27	10.62
2025/02/16	10.58	11.02	10.47	10.70
2025/02/15	11.16	11.31	10.56	10.73
2025/02/14	10.52	11.57	10.45	11.16
2025/02/13	11.02	11.36	10.47	10.52
2025/02/12	9.97	11.18	9.60	11.02
2025/02/11	10.38	10.94	9.70	9.97
2025/02/10	10.58	10.76	10.04	10.38
2025/02/09	10.39	10.93	9.94	10.58
2025/02/08	9.53	10.42	9.51	10.39
2025/02/07	9.52	10.35	9.14	9.53
2025/02/06	10.20	10.44	9.34	9.52
2025/02/05	10.58	10.79	10.02	10.19
2025/02/04	11.36	11.55	9.94	10.58
2025/02/03	10.81	11.43	7.88	11.35
2025/02/02	13.14	13.58	10.17	10.80
2025/02/01	14.81	15.15	13.09	13.14
2025/01/31	14.88	15.74	14.53	14.82
2025/01/30	14.36	15.19	14.12	14.88
2025/01/29	13.91	14.94	13.75	14.36
2025/01/28	15.06	15.36	13.70	13.91
2025/01/27	15.54	15.54	13.67	15.07
2025/01/26	15.71	16.58	15.39	15.54
2025/01/25	15.72	16.09	15.33	15.71
2025/01/24	16.25	16.50	15.45	15.72
2025/01/23	16.42	17.02	15.72	16.25
2025/01/22	16.38	16.90	16.14	16.42
2025/01/21	15.75	16.66	14.84	16.38
2025/01/20	16.97	17.90	15.39	15.74

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