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
2026/11/09	2.870	2.977	2.802	2.886
2026/11/08	2.982	2.998	2.801	2.868
2026/11/07	3.038	3.053	2.961	2.977
2026/11/06	2.959	3.147	2.952	3.038
2026/11/05	3.222	3.280	2.931	2.957
2026/11/04	3.091	3.321	2.977	3.222
2026/11/03	3.073	3.140	3.008	3.090
2026/11/02	3.144	3.186	3.001	3.073
2026/11/01	3.201	3.241	3.101	3.142
2026/10/31	3.247	3.298	3.162	3.201
2026/10/30	3.200	3.328	2.910	3.247
2026/10/29	3.517	3.573	3.200	3.201
2026/10/28	3.551	3.637	3.500	3.517
2026/10/27	3.477	3.597	3.360	3.551
2026/10/26	3.535	3.561	3.421	3.475
2026/10/25	3.599	3.651	3.474	3.534
2026/10/24	3.682	3.700	3.474	3.608
2026/10/23	3.683	3.858	3.590	3.682
2026/10/22	3.926	3.969	3.658	3.719
2026/10/21	3.895	4.115	3.786	3.940
2026/10/20	3.774	3.967	3.659	3.895
2026/10/19	3.691	3.825	3.680	3.774
2026/10/18	3.839	3.855	3.585	3.715
2026/10/17	3.913	3.941	3.713	3.839
2026/10/16	3.973	4.075	3.847	3.916
2026/10/15	3.972	4.003	3.661	3.973
2026/10/14	4.128	4.218	3.950	3.971
2026/10/13	4.027	4.211	3.900	4.128
2026/10/12	4.431	4.455	4.015	4.027
2026/10/11	4.267	4.496	4.177	4.431
2026/10/10	4.293	4.373	4.219	4.267
2026/10/09	4.106	4.325	4.080	4.318
2026/10/08	4.344	4.479	4.004	4.107
2026/10/07	4.580	4.628	4.210	4.345
2026/10/06	4.655	4.709	4.553	4.610
2026/10/05	4.633	4.883	4.566	4.654
2026/10/04	4.457	4.704	4.435	4.632
2026/10/03	4.510	4.607	4.411	4.457
2026/10/02	4.400	4.673	4.339	4.508
2026/10/01	4.593	4.740	4.386	4.426
2026/09/30	4.588	4.710	4.472	4.593
2026/09/29	4.808	4.899	4.563	4.588
2026/09/28	5.635	5.745	4.720	4.808
2026/09/27	4.323	5.756	4.256	5.692
2026/09/26	4.432	4.478	4.267	4.323
2026/09/25	4.147	4.522	4.017	4.429
2026/09/24	3.939	4.186	3.872	4.147
2026/09/23	3.959	4.388	3.801	3.937
2026/09/22	3.658	4.075	3.597	3.951
2026/09/21	3.467	3.777	3.401	3.656
2026/09/20	3.180	3.547	3.146	3.466
2026/09/19	3.158	3.257	3.100	3.179
2026/09/18	2.926	3.225	2.854	3.157
2026/09/17	2.750	2.952	2.700	2.924
2026/09/16	2.683	2.839	2.624	2.749
2026/09/15	2.815	2.844	2.651	2.683
2026/09/14	2.806	2.942	2.800	2.813
2026/09/13	2.789	2.943	2.760	2.806
2026/09/12	2.669	2.848	2.669	2.789
2026/09/11	2.730	2.854	2.651	2.695
2026/09/10	2.877	2.930	2.726	2.730
2026/09/09	2.971	3.053	2.811	2.877
2026/09/08	2.973	3.063	2.915	2.971
2026/09/07	3.062	3.062	2.917	2.973
2026/09/06	2.841	3.306	2.835	3.062
2026/09/05	2.630	2.853	2.616	2.841
2026/09/04	2.676	2.717	2.581	2.631
2026/09/03	2.577	2.718	2.542	2.676
2026/09/02	2.586	2.638	2.537	2.577
2026/09/01	2.607	2.651	2.538	2.586
2026/08/31	2.573	2.637	2.570	2.606
2026/08/30	2.632	2.691	2.538	2.578
2026/08/29	2.678	2.693	2.624	2.632
2026/08/28	2.819	2.883	2.584	2.678
2026/08/27	2.852	2.909	2.744	2.819
2026/08/26	2.789	2.868	2.700	2.852
2026/08/25	2.821	3.069	2.746	2.796
2026/08/24	2.801	2.886	2.702	2.820
2026/08/23	2.558	2.853	2.430	2.801
2026/08/22	2.727	2.885	2.503	2.558
2026/08/21	2.374	2.741	2.372	2.727
2026/08/20	2.204	2.383	2.135	2.373
2026/08/19	2.106	2.229	2.093	2.204
2026/08/18	2.135	2.150	2.100	2.105
2026/08/17	2.129	2.166	2.129	2.148
2026/08/16	2.153	2.200	2.129	2.129
2026/08/15	2.155	2.220	2.129	2.153
2026/08/14	2.161	2.221	2.115	2.155
2026/08/13	2.150	2.251	2.146	2.161
2026/08/12	2.191	2.239	2.150	2.150
2026/08/11	2.250	2.267	2.190	2.192
2026/08/10	2.279	2.334	2.250	2.250
2026/08/09	2.282	2.340	2.264	2.279
2026/08/08	2.280	2.319	2.247	2.282
2026/08/07	2.292	2.310	2.244	2.280
2026/08/06	2.339	2.339	2.256	2.292
2026/08/05	2.306	2.372	2.253	2.339
2026/08/04	2.326	2.400	2.295	2.306
2026/08/03	2.319	2.409	2.264	2.326
2026/08/02	2.251	2.400	2.251	2.319
2026/08/01	2.268	2.600	2.251	2.251
2026/07/31	2.392	2.609	2.250	2.268
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

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