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
2025/12/13	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
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

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