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
2025/04/17	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
2025/01/19	19.61	20.06	16.80	16.97
2025/01/18	21.47	21.76	19.01	19.61
2025/01/17	20.37	21.67	20.19	21.48
2025/01/16	21.36	21.41	20.17	20.37
2025/01/15	21.08	21.48	20.05	21.37
2025/01/14	20.26	21.26	19.95	21.08
2025/01/13	21.66	22.12	19.18	20.26
2025/01/12	22.27	22.41	21.34	21.66
2025/01/11	22.48	22.82	21.86	22.27
2025/01/10	22.28	22.88	21.58	22.48
2025/01/09	22.62	23.04	21.71	22.28
2025/01/08	23.68	24.02	21.49	22.61
2025/01/07	26.30	26.45	23.54	23.68
2025/01/06	25.66	26.73	24.99	26.30
2025/01/05	25.17	25.77	24.66	25.66
2025/01/04	24.86	26.08	24.64	25.17
2025/01/03	23.81	25.02	23.03	24.85
2025/01/02	24.14	24.62	23.46	23.81
2025/01/01	24.01	24.14	23.18	24.13
2024/12/31	24.91	25.07	23.61	24.01
2024/12/30	26.62	27.31	24.65	25.06
2024/12/29	29.65	29.65	26.26	26.60
2024/12/28	32.94	39.08	29.22	29.65
2024/12/27	24.20	33.61	23.16	32.94
2024/12/26	20.92	29.37	20.36	24.20
2024/12/25	22.02	22.03	20.73	20.92
2024/12/24	21.93	22.75	21.18	22.02
2024/12/23	20.61	22.39	20.36	21.93
2024/12/22	20.70	21.92	20.01	20.61
2024/12/21	22.71	23.95	20.29	20.70
2024/12/20	22.32	23.49	19.76	22.71
2024/12/19	23.57	24.56	21.57	22.32
2024/12/18	26.29	26.54	23.15	23.57
2024/12/17	28.30	28.49	26.01	26.29
2024/12/16	30.14	30.90	28.08	28.30
2024/12/15	29.61	30.40	28.71	30.12
2024/12/14	31.00	31.44	28.93	29.61
2024/12/13	31.46	31.92	30.34	31.00
2024/12/12	30.31	32.22	30.08	31.47
2024/12/11	28.46	31.16	27.33	30.31
2024/12/10	29.81	30.30	26.26	28.46
2024/12/09	36.54	36.57	26.49	29.96
2024/12/08	36.29	36.78	34.99	36.54
2024/12/07	37.31	37.73	36.02	36.29
2024/12/06	36.08	37.70	34.63	37.31
2024/12/05	36.97	38.91	34.93	36.08
2024/12/04	36.20	39.74	35.58	36.97
2024/12/03	34.17	36.56	31.50	36.20
2024/12/02	33.66	35.20	30.82	34.17
2024/12/01	33.86	34.15	32.64	33.66
2024/11/30	33.50	34.91	32.88	33.86
2024/11/29	32.06	34.70	30.45	33.50
2024/11/28	31.44	32.14	29.85	32.06
2024/11/27	30.45	31.60	29.69	31.44
2024/11/26	31.64	33.10	28.86	30.45
2024/11/25	33.41	33.87	30.55	31.64
2024/11/24	30.60	33.83	29.67	33.41
2024/11/23	28.99	31.86	28.43	30.60
2024/11/22	25.98	29.44	25.74	28.98
2024/11/21	24.22	26.25	23.25	25.96
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

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