ザ・グラフ/円 (GRT) 時系列データ・価格推移

ザ・グラフ/円(GRT/JPY)時系列データ

日付	始値	高値	安値	終値
2025/05/17	16.023	16.039	15.161	15.363
2025/05/16	16.494	16.875	15.856	16.020
2025/05/15	17.779	17.995	16.104	16.494
2025/05/14	18.763	19.320	17.597	17.783
2025/05/13	17.554	19.136	16.376	18.769
2025/05/12	17.180	18.429	16.629	17.554
2025/05/11	18.144	18.322	16.769	17.175
2025/05/10	16.175	18.285	16.152	18.121
2025/05/09	15.069	16.433	14.868	16.175
2025/05/08	13.159	15.080	13.113	15.072
2025/05/07	12.773	13.243	12.650	13.141
2025/05/06	13.229	13.245	12.269	12.765
2025/05/05	12.993	13.293	12.660	13.229
2025/05/04	13.537	13.583	12.940	12.993
2025/05/03	14.225	14.230	13.402	13.537
2025/05/02	14.629	14.892	14.068	14.225
2025/05/01	13.765	15.112	13.726	14.627
2025/04/30	13.710	14.122	13.161	13.773
2025/04/29	14.090	14.515	13.515	13.710
2025/04/28	14.038	14.553	13.626	14.090
2025/04/27	14.845	15.033	14.028	14.043
2025/04/26	14.444	15.277	14.333	14.842
2025/04/25	13.590	14.879	13.308	14.451
2025/04/24	12.897	13.588	12.345	13.587
2025/04/23	12.680	13.159	12.536	12.884
2025/04/22	11.611	12.792	11.376	12.673
2025/04/21	11.716	12.112	11.532	11.611
2025/04/20	11.634	12.011	11.363	11.717
2025/04/19	11.079	11.777	11.061	11.634
2025/04/18	10.778	11.132	10.626	11.081
2025/04/17	10.752	11.104	10.607	10.774
2025/04/16	11.037	11.215	10.610	10.766
2025/04/15	11.159	11.522	10.999	11.037
2025/04/14	11.308	11.653	11.008	11.159
2025/04/13	11.755	11.829	11.107	11.308
2025/04/12	11.387	12.039	11.179	11.753
2025/04/11	10.879	11.546	10.859	11.381
2025/04/10	11.821	11.828	10.735	10.879
2025/04/09	10.459	11.954	9.988	11.821
2025/04/08	10.998	11.363	10.339	10.459
2025/04/07	10.602	11.440	9.612	10.998
2025/04/06	12.034	12.064	10.281	10.603
2025/04/05	12.190	12.247	11.740	12.034
2025/04/04	12.059	12.399	11.581	12.190
2025/04/03	12.220	12.553	11.510	12.054
2025/04/02	13.414	13.546	11.973	12.220
2025/04/01	13.139	13.941	13.101	13.414
2025/03/31	13.323	13.440	12.638	13.139
2025/03/30	13.268	13.657	13.079	13.323
2025/03/29	14.186	14.278	13.070	13.268
2025/03/28	15.676	15.726	13.940	14.184
2025/03/27	15.589	16.248	15.531	15.676
2025/03/26	15.623	16.314	15.396	15.584
2025/03/25	15.318	15.908	15.104	15.623
2025/03/24	14.441	15.596	14.240	15.325
2025/03/23	14.156	14.616	14.064	14.441
2025/03/22	13.942	14.487	13.932	14.156
2025/03/21	14.159	14.294	13.635	13.942
2025/03/20	14.729	14.812	13.954	14.159
2025/03/19	14.242	15.018	14.045	14.718
2025/03/18	14.343	14.639	13.596	14.244
2025/03/17	13.550	14.491	13.530	14.343
2025/03/16	14.202	14.329	13.417	13.550
2025/03/15	14.012	14.474	13.920	14.209
2025/03/14	13.117	14.235	13.062	14.012
2025/03/13	13.689	13.764	12.779	13.117
2025/03/12	13.295	14.144	12.932	13.689
2025/03/11	12.393	13.808	11.625	13.295
2025/03/10	13.377	14.379	12.243	12.383
2025/03/09	14.948	14.999	13.153	13.382
2025/03/08	15.179	15.443	14.765	14.948
2025/03/07	15.913	16.170	14.938	15.187
2025/03/06	16.371	16.889	15.703	15.913
2025/03/05	15.983	16.575	15.527	16.371
2025/03/04	16.283	16.405	14.434	15.983
2025/03/03	19.372	19.541	16.100	16.283
2025/03/02	17.923	19.727	17.442	19.372
2025/03/01	18.038	18.351	17.294	17.923
2025/02/28	18.455	18.586	16.638	18.038
2025/02/27	17.788	18.947	17.646	18.453
2025/02/26	17.981	18.576	17.146	17.787
2025/02/25	18.139	18.339	16.560	17.981
2025/02/24	20.466	20.506	17.998	18.139
2025/02/23	20.650	20.929	20.115	20.466
2025/02/22	20.030	21.136	19.832	20.650
2025/02/21	20.771	22.333	19.597	20.033
2025/02/20	20.214	20.958	19.892	20.768
2025/02/19	20.069	20.413	19.680	20.214
2025/02/18	21.521	21.601	19.213	20.069
2025/02/17	20.960	22.537	20.938	21.521
2025/02/16	21.010	21.736	20.809	20.964
2025/02/15	21.722	22.110	20.818	21.010
2025/02/14	21.486	22.289	21.201	21.722
2025/02/13	22.349	22.720	21.184	21.486
2025/02/12	21.117	22.720	20.374	22.350
2025/02/11	21.203	22.446	20.751	21.117
2025/02/10	20.122	21.955	19.380	21.204
2025/02/09	19.617	20.646	18.874	20.122
2025/02/08	19.355	19.809	19.029	19.611
2025/02/07	19.471	20.869	18.769	19.362
2025/02/06	20.538	21.173	19.270	19.471
2025/02/05	21.471	21.652	20.197	20.550
2025/02/04	23.031	23.265	20.473	21.467
2025/02/03	22.373	23.268	16.216	23.031
2025/02/02	25.813	26.362	21.245	22.373
2025/02/01	27.894	28.702	25.562	25.813
2025/01/31	27.977	29.547	27.487	27.894
2025/01/30	26.292	28.732	25.991	27.977
2025/01/29	25.605	27.459	25.450	26.292
2025/01/28	27.439	27.893	25.371	25.608
2025/01/27	28.166	28.371	25.336	27.428
2025/01/26	28.312	29.883	28.010	28.191
2025/01/25	28.503	29.047	27.951	28.312
2025/01/24	29.583	30.548	28.379	28.488
2025/01/23	30.561	30.561	28.628	29.575
2025/01/22	32.587	32.927	30.239	30.564
2025/01/21	31.350	33.214	29.796	32.587
2025/01/20	30.764	34.132	29.573	31.350
2025/01/19	34.161	35.152	30.237	30.764
2025/01/18	36.600	37.251	33.305	34.161
2025/01/17	32.972	37.130	32.960	36.613
2025/01/16	33.774	34.012	32.182	32.971
2025/01/15	32.238	33.921	30.771	33.784
2025/01/14	30.385	32.286	30.161	32.238
2025/01/13	31.814	32.427	28.407	30.392
2025/01/12	32.435	32.616	31.291	31.814
2025/01/11	32.521	33.120	31.676	32.442
2025/01/10	32.097	33.477	31.199	32.521
2025/01/09	33.475	33.704	31.320	32.097
2025/01/08	34.911	35.279	31.355	33.469
2025/01/07	39.046	39.287	34.850	34.912
2025/01/06	38.052	40.164	37.181	39.046
2025/01/05	37.674	38.622	36.443	38.186
2025/01/04	37.982	38.738	37.192	37.674
2025/01/03	34.498	38.204	33.851	37.966
2025/01/02	32.778	35.310	32.727	34.498
2025/01/01	31.375	33.089	30.802	32.766
2024/12/31	31.904	33.030	30.817	31.375
2024/12/30	32.537	34.021	31.115	31.904
2024/12/29	34.018	34.546	32.002	32.537
2024/12/28	32.639	34.277	32.258	34.018
2024/12/27	32.673	34.429	32.203	32.639
2024/12/26	34.977	35.477	32.374	32.664
2024/12/25	35.978	36.308	34.423	34.977
2024/12/24	35.062	36.876	33.886	35.983
2024/12/23	32.103	35.883	31.334	35.053
2024/12/22	31.963	33.492	31.206	32.250
2024/12/21	34.066	36.512	31.504	31.963
2024/12/20	33.248	34.538	28.774	34.066
2024/12/19	36.138	37.249	31.980	33.250
2024/12/18	40.002	40.028	35.669	36.138
2024/12/17	42.369	42.664	39.511	40.002
2024/12/16	44.080	44.966	41.186	42.369
2024/12/15	41.772	44.315	40.736	43.919
2024/12/14	43.931	44.482	40.773	41.772
2024/12/13	43.530	44.215	41.983	43.931
2024/12/12	42.771	45.749	42.735	43.544
2024/12/11	39.762	43.883	37.791	42.767
2024/12/10	40.260	41.657	36.309	39.789
2024/12/09	48.361	48.364	34.368	40.290
2024/12/08	48.893	49.161	47.055	48.382
2024/12/07	50.490	51.105	48.421	48.893
2024/12/06	49.077	52.090	48.036	50.490
2024/12/05	48.398	52.389	45.836	49.077
2024/12/04	47.554	50.460	46.122	48.546
2024/12/03	44.656	49.021	40.977	47.667
2024/12/02	43.099	44.929	40.521	44.656
2024/12/01	43.405	44.103	41.561	43.127
2024/11/30	43.008	44.381	41.536	43.403
2024/11/29	41.484	44.016	39.277	43.012
2024/11/28	38.866	42.325	37.355	41.484
2024/11/27	37.093	39.526	36.024	38.866
2024/11/26	37.516	39.301	35.059	37.080
2024/11/25	40.068	41.661	36.520	37.682
2024/11/24	37.111	40.861	35.158	40.056
2024/11/23	36.658	39.856	35.916	37.111
2024/11/22	34.162	37.203	32.478	36.658
2024/11/21	34.346	35.172	32.305	34.162
2024/11/20	36.076	37.463	33.770	34.346
2024/11/19	33.769	38.143	32.000	36.076

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