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
2025/10/27	10.162	10.291	9.745	9.941
2025/10/26	9.910	10.202	9.709	10.160
2025/10/25	9.850	9.918	9.549	9.910
2025/10/24	9.588	9.926	9.564	9.850
2025/10/23	9.331	9.783	9.189	9.589
2025/10/22	9.548	9.626	9.095	9.331
2025/10/21	9.856	10.375	9.436	9.558
2025/10/20	9.535	10.119	9.409	9.853
2025/10/19	9.389	9.805	9.195	9.535
2025/10/18	9.332	9.588	9.177	9.393
2025/10/17	9.611	9.699	8.786	9.339
2025/10/16	9.889	10.186	9.396	9.611
2025/10/15	10.486	10.667	9.703	9.883
2025/10/14	11.075	11.257	9.884	10.487
2025/10/13	10.347	11.469	10.174	11.075
2025/10/12	9.478	10.600	9.189	10.526
2025/10/11	9.105	10.236	8.957	9.478
2025/10/10	12.309	12.689	4.038	9.107
2025/10/09	12.621	12.621	12.041	12.303
2025/10/08	12.383	12.906	12.211	12.621
2025/10/07	12.757	12.989	12.261	12.383
2025/10/06	12.382	13.040	12.167	12.757
2025/10/05	12.285	12.877	12.080	12.383
2025/10/04	12.608	12.621	12.024	12.285
2025/10/03	12.950	13.142	12.423	12.428
2025/10/02	12.386	12.996	12.376	12.950
2025/10/01	11.823	12.519	11.794	12.384
2025/09/30	12.074	12.129	11.515	11.827
2025/09/29	12.240	12.398	11.837	12.077
2025/09/28	11.981	12.412	11.783	12.248
2025/09/27	12.326	12.335	11.945	11.981
2025/09/26	11.944	12.396	11.745	12.326
2025/09/25	12.322	12.378	11.738	11.944
2025/09/24	12.253	12.727	12.192	12.322
2025/09/23	12.502	12.570	12.200	12.253
2025/09/22	13.501	13.693	12.096	12.516
2025/09/21	13.891	13.908	13.492	13.501
2025/09/20	13.715	13.940	13.522	13.890
2025/09/19	14.564	14.628	13.518	13.714
2025/09/18	14.216	14.658	14.144	14.564
2025/09/17	13.865	14.271	13.383	14.209
2025/09/16	13.617	13.951	13.379	13.865
2025/09/15	14.163	14.330	13.357	13.622
2025/09/14	14.734	14.763	14.133	14.163
2025/09/13	14.746	15.259	14.632	14.734
2025/09/12	14.632	14.970	14.446	14.749
2025/09/11	14.290	14.783	14.074	14.632
2025/09/10	14.476	14.781	14.032	14.288
2025/09/09	13.391	14.961	13.388	14.476
2025/09/08	13.192	13.635	12.960	13.386
2025/09/07	12.850	13.199	12.801	13.194
2025/09/06	13.060	13.094	12.746	12.848
2025/09/05	12.832	13.362	12.686	13.060
2025/09/04	13.239	13.296	12.699	12.824
2025/09/03	13.232	13.344	13.055	13.069
2025/09/02	12.710	13.231	12.682	13.229
2025/09/01	12.922	13.423	12.515	12.710
2025/08/31	13.146	13.523	12.914	12.919
2025/08/30	12.939	13.143	12.656	13.143
2025/08/29	13.745	13.747	12.577	12.934
2025/08/28	13.287	13.820	13.162	13.745
2025/08/27	13.200	13.475	13.080	13.287
2025/08/26	12.713	13.313	12.496	13.197
2025/08/25	13.719	14.071	12.451	12.715
2025/08/24	13.908	14.319	13.314	13.719
2025/08/23	14.084	14.266	13.666	13.910
2025/08/22	13.200	14.293	12.801	14.084
2025/08/21	13.501	13.728	13.138	13.199
2025/08/20	13.022	13.698	12.805	13.502
2025/08/19	13.430	13.689	12.819	13.023
2025/08/18	13.863	13.871	13.198	13.425
2025/08/17	13.855	14.309	13.686	13.860
2025/08/16	13.686	14.072	13.496	13.855
2025/08/15	13.665	13.896	13.074	13.683
2025/08/14	14.893	15.085	13.386	13.665
2025/08/13	14.913	15.308	14.609	14.886
2025/08/12	13.724	14.941	13.531	14.913
2025/08/11	14.615	15.066	13.506	13.724
2025/08/10	14.812	14.890	14.089	14.616
2025/08/09	14.130	14.885	13.932	14.640
2025/08/08	13.981	14.171	13.712	14.130
2025/08/07	13.378	14.133	13.365	13.980
2025/08/06	13.142	13.628	12.712	13.380
2025/08/05	13.700	13.725	12.882	13.146
2025/08/04	13.318	13.967	13.313	13.700
2025/08/03	12.964	13.558	12.736	13.318
2025/08/02	13.377	13.488	12.580	12.964
2025/08/01	14.159	14.193	12.874	13.382
2025/07/31	14.952	15.293	13.968	14.163
2025/07/30	15.073	15.086	14.219	14.953
2025/07/29	15.269	15.796	14.794	15.075
2025/07/28	16.233	16.657	15.059	15.269
2025/07/27	15.505	16.274	15.316	16.230
2025/07/26	15.457	15.720	15.224	15.505
2025/07/25	14.968	15.461	14.437	15.460
2025/07/24	14.963	15.717	14.287	14.961
2025/07/23	16.561	16.648	14.457	14.963
2025/07/22	16.816	17.041	15.737	16.560
2025/07/21	17.090	17.738	16.566	16.816
2025/07/20	16.335	17.518	16.128	17.090
2025/07/19	15.816	16.412	15.418	16.335
2025/07/18	15.755	17.025	15.472	15.816
2025/07/17	15.299	15.838	14.898	15.748
2025/07/16	15.247	15.786	14.885	15.299
2025/07/15	14.516	15.289	13.911	15.247
2025/07/14	14.541	15.401	14.310	14.524
2025/07/13	14.001	14.867	13.985	14.541
2025/07/12	13.992	14.416	13.614	13.997
2025/07/11	14.021	14.796	13.793	13.992
2025/07/10	13.146	14.206	12.921	14.018
2025/07/09	12.476	13.222	12.289	13.146
2025/07/08	12.009	12.477	11.817	12.476
2025/07/07	12.159	12.393	11.962	12.013
2025/07/06	11.900	12.363	11.713	12.157
2025/07/05	11.890	12.060	11.562	11.900
2025/07/04	12.508	12.687	11.652	11.890
2025/07/03	12.313	12.794	12.308	12.508
2025/07/02	11.388	12.575	11.191	12.311
2025/07/01	12.044	12.077	11.203	11.385
2025/06/30	12.528	12.725	12.032	12.036
2025/06/29	12.128	12.691	11.968	12.528
2025/06/28	11.635	12.136	11.616	12.128
2025/06/27	11.309	11.846	11.262	11.635
2025/06/26	11.670	12.077	11.255	11.312
2025/06/25	12.151	12.285	11.655	11.670
2025/06/24	11.838	12.311	11.748	12.148
2025/06/23	10.638	11.880	10.519	11.838
2025/06/22	11.061	11.351	10.059	10.628
2025/06/21	11.648	11.990	10.833	11.061
2025/06/20	12.172	12.400	11.523	11.648
2025/06/19	12.182	12.387	11.829	12.170
2025/06/18	12.186	12.267	11.598	12.168
2025/06/17	12.661	12.817	11.764	12.185
2025/06/16	12.529	13.229	12.284	12.661
2025/06/15	12.471	12.547	12.214	12.534
2025/06/14	12.700	12.777	12.194	12.472
2025/06/13	12.736	12.856	11.793	12.700
2025/06/12	13.964	13.996	12.741	12.741
2025/06/11	14.679	14.843	13.759	13.964
2025/06/10	14.000	14.827	13.716	14.682
2025/06/09	13.154	14.015	12.944	13.998
2025/06/08	13.148	13.454	13.075	13.154
2025/06/07	12.840	13.476	12.791	13.146
2025/06/06	12.416	13.453	12.368	12.840
2025/06/05	13.473	13.692	12.271	12.416
2025/06/04	13.965	14.319	13.306	13.476
2025/06/03	13.888	14.448	13.803	13.965
2025/06/02	13.701	13.908	13.160	13.891
2025/06/01	13.597	13.887	13.330	13.693
2025/05/31	13.197	13.941	12.789	13.595
2025/05/30	15.057	15.137	13.019	13.197
2025/05/29	16.192	16.618	15.032	15.063
2025/05/28	16.037	16.421	15.352	16.190
2025/05/27	15.638	16.431	15.177	16.051
2025/05/26	15.755	16.394	15.414	15.639
2025/05/25	15.405	15.774	14.778	15.757
2025/05/24	15.464	15.928	15.236	15.399
2025/05/23	17.526	17.976	15.406	15.468
2025/05/22	16.377	17.748	16.363	17.526
2025/05/21	15.892	16.682	15.577	16.390
2025/05/20	15.933	16.418	15.234	15.887
2025/05/19	16.557	16.639	15.142	15.931
2025/05/18	15.363	16.951	15.210	16.567
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

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