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
2026/04/09	3.723	3.846	3.703	3.768
2026/04/08	3.881	3.890	3.708	3.725
2026/04/07	3.749	3.974	3.688	3.879
2026/04/05	3.763	3.790	3.623	3.747
2026/04/04	3.743	3.884	3.739	3.763
2026/04/03	3.742	3.863	3.714	3.743
2026/04/01	3.782	3.953	3.771	3.787
2026/03/31	3.737	3.808	3.708	3.790
2026/03/30	3.703	3.907	3.692	3.736
2026/03/29	3.730	3.760	3.667	3.707
2026/03/27	3.848	3.861	3.685	3.724
2026/03/26	3.984	3.987	3.728	3.850
2026/03/25	3.920	4.005	3.920	3.968
2026/03/24	3.936	4.016	3.854	3.922
2026/03/22	3.956	3.992	3.761	3.893
2026/03/21	4.046	4.176	3.939	3.956
2026/03/20	3.981	4.180	3.976	4.047
2026/03/19	4.217	4.232	3.941	3.981
2026/03/18	4.348	4.490	4.093	4.217
2026/03/17	4.411	4.488	4.248	4.348
2026/03/16	4.188	4.484	4.152	4.411
2026/03/15	4.102	4.322	4.082	4.187
2026/03/14	4.198	4.316	4.060	4.102
2026/03/13	4.380	4.581	4.175	4.197
2026/03/12	4.024	4.600	3.970	4.380
2026/03/11	3.876	4.148	3.849	4.024
2026/03/10	3.894	4.069	3.848	3.875
2026/03/09	3.870	4.059	3.863	3.894
2026/03/08	3.931	3.990	3.795	3.870
2026/03/07	3.987	4.010	3.916	3.931
2026/03/06	4.135	4.170	3.884	3.987
2026/03/05	4.109	4.224	4.015	4.135
2026/03/04	4.101	4.189	3.940	4.111
2026/03/03	4.005	4.137	3.894	4.097
2026/03/02	3.920	4.231	3.916	4.002
2026/03/01	4.084	4.255	3.867	3.917
2026/02/28	4.017	4.128	3.771	4.083
2026/02/27	4.106	4.267	3.965	4.017
2026/02/26	4.246	4.346	4.054	4.106
2026/02/25	4.001	4.537	3.891	4.246
2026/02/24	4.006	4.110	3.887	3.998
2026/02/23	4.077	4.123	3.869	4.006
2026/02/22	4.328	4.330	4.068	4.080
2026/02/21	4.118	4.545	4.118	4.330
2026/02/20	4.056	4.217	3.931	4.119
2026/02/19	4.119	4.183	3.976	4.055
2026/02/18	4.240	4.301	4.086	4.118
2026/02/17	4.233	4.294	4.100	4.242
2026/02/16	4.212	4.341	4.132	4.234
2026/02/15	4.379	4.452	4.063	4.212
2026/02/14	4.107	4.494	4.107	4.377
2026/02/13	4.051	4.236	3.952	4.107
2026/02/12	3.910	4.187	3.899	4.059
2026/02/11	4.046	4.116	3.833	3.907
2026/02/10	4.164	4.181	3.990	4.045
2026/02/09	4.323	4.349	4.050	4.166
2026/02/08	4.359	4.402	4.202	4.325
2026/02/07	4.440	4.518	4.243	4.361
2026/02/06	3.845	4.596	3.486	4.445
2026/02/05	4.478	4.598	3.682	3.845
2026/02/04	4.606	4.691	4.329	4.478
2026/02/03	4.656	4.778	4.328	4.602
2026/02/02	4.541	4.814	4.399	4.656
2026/02/01	4.642	4.783	4.476	4.542
2026/01/31	5.089	5.093	4.116	4.646
2026/01/30	5.191	5.225	4.930	5.089
2026/01/29	5.604	5.609	4.973	5.196
2026/01/28	5.578	5.627	5.347	5.604
2026/01/27	5.453	5.612	5.333	5.576
2026/01/26	5.382	5.702	5.360	5.454
2026/01/25	5.561	5.707	5.232	5.385
2026/01/24	5.583	5.747	5.557	5.561
2026/01/23	5.679	5.863	5.569	5.585
2026/01/22	5.813	5.997	5.610	5.677
2026/01/21	5.595	5.875	5.541	5.813
2026/01/20	6.011	6.169	5.567	5.595
2026/01/19	6.348	6.348	5.404	6.011
2026/01/18	6.628	6.787	6.345	6.351
2026/01/17	6.502	6.966	6.494	6.628
2026/01/16	6.376	6.645	6.121	6.502
2026/01/15	6.608	6.645	6.231	6.377
2026/01/14	6.831	6.977	6.563	6.608
2026/01/13	6.339	7.027	6.339	6.833
2026/01/12	6.473	6.792	6.323	6.339
2026/01/11	6.433	6.763	6.413	6.467
2026/01/10	6.586	6.734	6.428	6.433
2026/01/09	6.285	7.093	6.280	6.586
2026/01/08	6.302	6.463	6.030	6.288
2026/01/07	6.606	6.615	6.255	6.306
2026/01/06	6.473	6.795	6.295	6.615
2026/01/05	6.308	6.516	6.107	6.474
2026/01/04	5.946	6.435	5.946	6.310
2026/01/03	5.768	6.092	5.586	5.946
2026/01/02	5.557	5.792	5.415	5.768
2026/01/01	5.062	5.564	5.060	5.557
2025/12/31	5.394	5.428	5.046	5.062
2025/12/30	5.450	5.560	5.348	5.397
2025/12/29	5.918	5.998	5.435	5.450
2025/12/28	5.916	5.924	5.750	5.916
2025/12/27	5.612	5.921	5.605	5.915
2025/12/26	5.450	5.728	5.436	5.612
2025/12/25	5.610	5.769	5.430	5.450
2025/12/24	5.605	5.634	5.415	5.610
2025/12/23	5.845	6.001	5.564	5.607
2025/12/22	5.729	6.116	5.538	5.840
2025/12/21	5.851	5.901	5.522	5.728
2025/12/20	5.843	5.999	5.825	5.851
2025/12/19	5.460	5.984	5.442	5.842
2025/12/18	5.770	5.914	5.392	5.460
2025/12/17	5.990	6.184	5.716	5.770
2025/12/16	5.904	6.005	5.718	5.987
2025/12/15	6.192	6.312	5.699	5.904
2025/12/14	6.481	6.500	6.101	6.190
2025/12/13	6.344	6.507	6.195	6.481
2025/12/12	6.913	6.949	6.173	6.344
2025/12/11	7.035	7.036	6.538	6.913
2025/12/10	7.411	7.418	7.027	7.035
2025/12/09	7.070	7.570	6.904	7.411
2025/12/08	6.887	7.325	6.870	7.070
2025/12/07	7.213	7.269	6.781	6.889
2025/12/06	6.946	7.266	6.928	7.213
2025/12/05	7.296	7.489	6.871	6.952
2025/12/04	7.606	7.721	7.197	7.297
2025/12/03	7.539	7.758	7.515	7.606
2025/12/02	7.123	7.838	7.117	7.534
2025/12/01	7.618	7.627	6.896	7.123
2025/11/30	7.815	7.919	7.619	7.625
2025/11/29	7.966	7.984	7.761	7.815
2025/11/28	8.004	8.198	7.787	7.966
2025/11/27	8.067	8.192	7.931	8.004
2025/11/26	8.057	8.124	7.712	8.071
2025/11/25	8.038	8.098	7.661	8.055
2025/11/24	7.618	8.114	7.543	8.038
2025/11/23	7.559	7.865	7.556	7.626
2025/11/22	7.594	7.729	7.333	7.559
2025/11/21	8.316	8.528	7.462	7.590
2025/11/20	8.486	9.206	8.287	8.323
2025/11/19	8.681	8.684	8.070	8.485
2025/11/18	8.450	8.906	8.352	8.687
2025/11/17	8.604	8.922	8.379	8.445
2025/11/16	8.724	8.961	8.272	8.601
2025/11/15	8.644	9.118	8.644	8.724
2025/11/14	9.256	9.419	8.598	8.644
2025/11/13	9.606	9.998	9.009	9.260
2025/11/12	9.699	10.418	9.526	9.606
2025/11/11	10.472	10.791	9.644	9.699
2025/11/10	10.161	10.853	10.112	10.469
2025/11/09	10.064	10.223	9.666	10.161
2025/11/08	10.620	10.940	9.827	10.222
2025/11/07	8.537	11.727	8.492	10.620
2025/11/06	8.658	8.664	8.146	8.532
2025/11/05	8.271	8.716	7.882	8.660
2025/11/04	8.716	8.787	7.810	8.286
2025/11/03	10.069	10.069	8.348	8.716
2025/11/02	9.843	10.079	9.474	10.069
2025/11/01	9.293	9.885	9.279	9.846
2025/10/31	9.348	9.579	9.192	9.293
2025/10/30	9.596	9.784	9.020	9.349
2025/10/29	9.434	10.064	9.365	9.593
2025/10/28	9.941	10.001	9.234	9.443
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

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