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
2025/04/01	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
2024/11/18	29.614	34.569	29.205	33.769
2024/11/17	32.280	32.307	28.950	29.614
2024/11/16	28.366	32.321	28.320	32.276
2024/11/15	26.842	28.488	26.047	28.366
2024/11/14	28.027	29.328	26.501	26.851
2024/11/13	29.563	30.155	26.834	28.027
2024/11/12	30.720	32.440	28.127	29.563
2024/11/11	27.201	30.753	27.179	30.720
2024/11/10	26.128	28.148	25.573	27.210
2024/11/09	24.929	26.317	24.064	26.128
2024/11/08	23.987	25.044	23.240	24.929
2024/11/07	23.690	24.570	23.237	23.987
2024/11/06	20.955	23.919	20.955	23.690
2024/11/05	19.969	21.506	19.869	20.973
2024/11/04	20.776	21.214	19.516	19.866
2024/11/03	21.908	22.025	20.100	20.776
2024/11/02	22.268	22.500	21.614	21.899
2024/11/01	22.340	23.324	21.799	22.161
2024/10/31	24.066	24.080	22.070	22.343
2024/10/30	24.521	24.726	23.728	24.062
2024/10/29	23.875	24.725	23.680	24.521
2024/10/28	23.706	24.024	22.680	23.876
2024/10/27	23.095	23.869	22.860	23.695
2024/10/26	23.070	23.478	22.481	23.091
2024/10/25	24.861	24.965	22.122	23.087
2024/10/24	24.547	25.092	24.174	24.861
2024/10/23	25.293	25.314	23.865	24.557
2024/10/22	25.497	26.086	24.970	25.289
2024/10/21	26.767	26.892	25.304	25.505
2024/10/20	24.982	26.785	24.563	26.764
2024/10/19	25.322	25.721	24.757	24.982
2024/10/18	24.598	25.340	24.319	25.322
2024/10/17	25.015	25.398	24.210	24.609
2024/10/16	25.899	26.156	25.016	25.016
2024/10/15	26.583	26.855	25.045	25.900
2024/10/14	24.695	26.711	24.250	26.583
2024/10/13	24.798	24.950	23.520	24.706
2024/10/12	24.235	25.182	23.966	24.796
2024/10/11	22.907	24.466	22.713	24.235
2024/10/10	23.192	23.722	22.031	22.894
2024/10/09	23.506	23.829	22.905	23.183
2024/10/08	24.273	24.948	23.373	23.506
2024/10/07	24.422	25.939	24.260	24.279
2024/10/06	23.485	24.534	23.187	24.411
2024/10/05	23.744	24.187	22.980	23.485
2024/10/04	22.607	23.958	22.230	23.744

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