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
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
2024/10/03	22.532	23.233	21.679	22.607
2024/10/02	22.878	23.714	21.992	22.531
2024/10/01	25.259	26.087	22.070	22.966
2024/09/30	26.915	27.161	24.894	25.171
2024/09/29	26.529	27.542	25.588	26.921
2024/09/28	26.804	27.114	25.784	26.529
2024/09/27	27.073	27.855	26.554	26.804
2024/09/26	25.902	27.642	25.301	27.168
2024/09/25	26.776	27.250	25.633	25.902
2024/09/24	25.045	26.823	24.441	26.770
2024/09/23	23.071	25.794	22.469	25.045
2024/09/22	23.905	23.934	22.243	23.071
2024/09/21	23.124	23.974	22.965	23.905
2024/09/20	21.967	23.407	21.408	23.110
2024/09/19	21.009	22.630	21.009	21.975
2024/09/18	20.150	21.024	19.057	21.009
2024/09/17	19.457	20.443	19.199	20.135
2024/09/16	20.104	20.104	19.197	19.468
2024/09/15	20.999	21.165	19.884	20.104
2024/09/14	21.173	21.429	20.762	20.999
2024/09/13	20.369	21.196	20.111	21.173
2024/09/12	19.575	20.390	19.552	20.369
2024/09/11	20.120	20.130	18.799	19.574
2024/09/10	20.463	20.560	20.002	20.121
2024/09/09	19.423	20.782	19.383	20.475
2024/09/08	18.774	19.633	18.682	19.423
2024/09/07	18.500	19.182	18.357	18.774
2024/09/06	19.220	19.816	17.933	18.500
2024/09/05	19.987	20.307	19.068	19.218
2024/09/04	19.687	20.622	18.805	19.987
2024/09/03	21.381	21.726	19.670	19.687
2024/09/02	20.254	21.538	20.101	21.381
2024/09/01	21.247	21.368	19.992	20.259
2024/08/31	21.561	21.756	20.995	21.247
2024/08/30	21.248	21.613	20.356	21.561
2024/08/29	21.113	22.161	20.862	21.249
2024/08/28	21.733	22.521	20.775	21.113
2024/08/27	23.292	24.132	21.355	21.755
2024/08/26	24.809	25.053	23.269	23.292
2024/08/25	25.509	25.525	24.082	24.716
2024/08/24	24.641	26.033	24.130	25.498
2024/08/23	22.651	24.854	22.646	24.650
2024/08/22	21.671	22.751	21.321	22.651
2024/08/21	20.732	21.974	20.531	21.671
2024/08/20	21.153	21.901	20.502	20.735
2024/08/19	20.700	21.273	20.000	21.153
2024/08/18	20.390	21.268	20.079	20.711
2024/08/17	20.182	20.455	19.912	20.390
2024/08/16	20.302	20.738	19.595	20.182
2024/08/15	20.977	21.627	20.011	20.304
2024/08/14	21.466	21.756	20.543	20.977
2024/08/13	21.067	21.786	20.414	21.466
2024/08/12	20.038	21.694	19.812	21.067
2024/08/11	21.377	22.399	19.948	20.038
2024/08/10	20.920	21.532	20.621	21.377
2024/08/09	21.640	21.658	20.325	20.920
2024/08/08	18.805	21.730	18.494	21.640
2024/08/07	19.825	21.003	18.636	18.793
2024/08/06	19.182	20.565	19.110	19.825
2024/08/05	20.911	21.080	15.724	19.182
2024/08/04	22.576	23.003	20.438	20.911
2024/08/03	23.788	24.114	21.992	22.576
2024/08/02	26.561	26.617	23.690	23.788
2024/08/01	26.849	27.161	24.959	26.551
2024/07/31	28.719	29.019	26.726	26.861
2024/07/30	29.527	30.238	28.101	28.740
2024/07/29	29.582	31.206	29.456	29.552
2024/07/28	30.369	30.535	29.267	29.587
2024/07/27	30.819	31.414	29.828	30.365
2024/07/26	29.073	30.912	29.039	30.819
2024/07/25	29.599	29.676	27.975	29.073
2024/07/24	30.956	31.323	29.300	29.599
2024/07/23	32.374	32.920	30.428	30.956
2024/07/22	34.440	34.920	32.068	32.374
2024/07/21	33.621	35.189	32.984	34.440
2024/07/20	33.640	34.423	33.155	33.617
2024/07/19	31.837	33.855	31.060	33.640
2024/07/18	32.335	33.386	31.213	31.831
2024/07/17	33.765	34.656	32.329	32.351
2024/07/16	34.702	35.024	32.406	33.765
2024/07/15	31.315	34.953	31.056	34.709
2024/07/14	30.326	31.705	29.634	31.315
2024/07/13	29.296	30.745	29.060	30.325
2024/07/12	28.729	29.450	28.351	29.308
2024/07/11	30.085	31.429	28.616	28.714
2024/07/10	29.537	31.026	29.124	30.094
2024/07/09	28.312	29.626	28.136	29.529
2024/07/08	27.844	30.140	26.305	28.312
2024/07/07	30.151	30.242	27.674	27.844
2024/07/06	27.754	30.429	27.614	30.151
2024/07/05	28.396	28.450	24.641	27.838
2024/07/04	31.743	32.076	28.192	28.396
2024/07/03	34.227	34.422	31.645	31.743
2024/07/02	33.440	34.543	33.223	34.227
2024/07/01	33.843	35.090	33.400	33.446
2024/06/30	32.713	33.983	32.182	33.843
2024/06/29	33.285	34.017	32.606	32.713
2024/06/28	35.017	35.446	33.161	33.285
2024/06/27	35.142	36.172	33.871	35.017
2024/06/26	35.195	35.947	34.472	35.142
2024/06/25	34.528	36.040	34.236	35.195
2024/06/24	32.811	35.001	31.311	34.626
2024/06/23	34.031	35.330	32.697	32.810
2024/06/22	34.759	35.045	33.836	34.041
2024/06/21	35.117	36.028	33.949	34.754
2024/06/20	34.558	36.996	34.219	35.117
2024/06/19	31.805	35.216	31.382	34.560
2024/06/18	33.702	33.834	29.714	31.805
2024/06/17	37.135	37.414	32.982	33.702
2024/06/16	37.441	37.685	36.633	37.135
2024/06/15	37.148	37.993	36.969	37.441
2024/06/14	38.280	39.382	35.961	37.148
2024/06/13	41.206	41.496	37.919	38.280
2024/06/12	38.438	42.489	37.435	41.206
2024/06/11	40.816	40.982	37.617	38.438
2024/06/10	42.091	42.122	40.262	40.823
2024/06/09	41.854	42.164	41.078	42.109
2024/06/08	42.845	42.985	40.692	41.855
2024/06/07	45.843	46.580	38.273	42.843
2024/06/06	47.502	47.523	45.185	45.828
2024/06/05	46.370	47.661	46.292	47.502
2024/06/04	45.843	46.766	45.163	46.370
2024/06/03	46.046	47.527	45.368	45.843
2024/06/02	47.031	47.515	45.621	46.046
2024/06/01	46.935	47.769	46.560	47.031
2024/05/31	47.581	48.021	45.999	46.935
2024/05/30	48.887	49.703	47.132	47.581
2024/05/29	49.379	51.002	48.702	48.887
2024/05/28	50.998	51.122	48.444	49.379
2024/05/27	49.660	51.998	49.168	51.107
2024/05/26	51.334	51.648	49.357	49.660
2024/05/25	50.787	51.480	50.376	51.334

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