シータ/円 (THETA) 時系列データ・価格推移

シータ/円(THETA/JPY)時系列データ

日付	始値	高値	安値	終値
2025/04/26	107.528	111.381	105.591	107.588
2025/04/25	102.504	109.523	101.745	107.528
2025/04/24	99.149	103.180	92.896	102.504
2025/04/23	97.035	100.843	95.542	99.021
2025/04/22	89.179	97.772	84.731	96.985
2025/04/21	93.128	97.321	88.316	89.260
2025/04/20	96.584	97.275	91.260	93.123
2025/04/19	91.164	97.710	90.986	96.706
2025/04/18	89.099	93.450	88.476	91.299
2025/04/17	90.802	92.673	87.934	89.099
2025/04/16	95.135	97.056	89.178	90.802
2025/04/15	98.251	99.251	94.574	95.155
2025/04/14	101.294	104.261	96.663	98.251
2025/04/13	109.833	110.510	100.187	101.394
2025/04/12	105.267	111.847	102.927	109.833
2025/04/11	104.210	108.285	103.547	105.301
2025/04/10	113.335	113.520	102.149	104.210
2025/04/09	99.810	115.116	95.929	113.335
2025/04/08	105.655	109.014	99.372	99.887
2025/04/07	101.697	110.061	91.440	105.682
2025/04/06	114.450	115.089	98.565	101.697
2025/04/05	114.388	117.368	112.086	114.450
2025/04/04	114.820	116.530	108.487	114.388
2025/04/03	114.501	119.849	108.878	114.783
2025/04/02	125.067	128.552	113.274	114.501
2025/04/01	120.729	129.987	120.366	125.067
2025/03/31	121.885	123.266	116.686	120.729
2025/03/30	124.375	126.776	119.302	121.885
2025/03/29	133.758	134.414	122.530	124.375
2025/03/28	148.066	148.951	131.365	133.721
2025/03/27	152.092	154.208	145.991	148.006
2025/03/26	149.144	154.803	147.307	152.092
2025/03/25	147.703	149.326	144.439	149.253
2025/03/24	137.572	149.143	135.247	147.835
2025/03/23	138.550	139.929	134.963	137.619
2025/03/22	137.034	141.892	135.739	138.607
2025/03/21	141.086	143.138	134.245	137.034
2025/03/20	143.181	143.397	137.082	141.132
2025/03/19	137.219	143.942	134.436	143.331
2025/03/18	136.259	137.477	131.325	137.234
2025/03/17	128.235	139.860	128.109	136.259
2025/03/16	135.550	136.357	126.721	128.235
2025/03/15	132.614	138.108	131.521	135.522
2025/03/14	128.526	135.614	127.953	132.614
2025/03/13	133.783	134.450	123.881	128.526
2025/03/12	127.408	136.402	123.842	133.803
2025/03/11	119.779	130.391	110.118	127.408
2025/03/10	132.742	138.833	118.379	119.779
2025/03/09	149.222	150.350	130.571	132.617
2025/03/08	154.955	155.894	147.952	149.222
2025/03/07	157.523	161.988	148.397	154.809
2025/03/06	161.951	166.688	154.611	157.523
2025/03/05	155.115	164.125	153.678	161.972
2025/03/04	162.869	164.309	141.669	155.115
2025/03/03	195.574	197.221	160.362	162.928
2025/03/02	177.023	196.196	171.687	195.574
2025/03/01	175.684	177.970	167.536	177.023
2025/02/28	176.404	177.456	159.515	175.557
2025/02/27	175.498	184.503	171.241	176.385
2025/02/26	173.996	179.936	168.314	175.634
2025/02/25	170.810	176.610	159.784	174.082
2025/02/24	197.018	201.117	168.597	170.674
2025/02/23	202.454	202.752	192.300	197.162
2025/02/22	197.273	203.731	196.315	202.421
2025/02/21	201.227	214.345	192.873	197.446
2025/02/20	192.767	201.337	189.639	201.202
2025/02/19	191.092	195.540	186.375	192.914
2025/02/18	201.398	203.083	184.680	191.056
2025/02/17	203.886	210.344	196.512	201.398
2025/02/16	207.572	212.045	201.665	204.017
2025/02/15	216.331	218.927	204.944	207.721
2025/02/14	210.862	223.109	209.213	216.490
2025/02/13	221.831	223.720	208.115	210.862
2025/02/12	208.532	224.899	198.206	221.842
2025/02/11	209.068	222.860	205.490	208.532
2025/02/10	194.463	213.567	188.649	209.225
2025/02/09	202.027	207.346	184.562	194.463
2025/02/08	200.518	203.956	193.723	201.939
2025/02/07	197.640	214.589	192.479	200.352
2025/02/06	208.898	216.805	195.262	197.640
2025/02/05	222.423	226.156	206.384	208.898
2025/02/04	243.879	246.998	214.077	222.377
2025/02/03	240.629	244.964	180.163	243.821
2025/02/02	274.870	279.879	226.368	240.677
2025/02/01	300.296	321.642	272.318	274.870
2025/01/31	301.278	340.081	293.887	300.211
2025/01/30	294.211	313.500	292.157	301.278
2025/01/29	280.579	305.458	279.559	294.298
2025/01/28	295.484	304.334	276.935	280.579
2025/01/27	302.727	304.326	269.695	295.647
2025/01/26	312.578	318.987	302.184	302.736
2025/01/25	308.785	315.356	305.690	312.578
2025/01/24	318.425	326.529	306.907	308.618
2025/01/23	320.567	326.630	308.000	318.170
2025/01/22	329.348	338.079	317.837	320.567
2025/01/21	312.865	339.514	300.335	329.186
2025/01/20	313.028	344.038	300.897	312.705
2025/01/19	357.955	369.983	306.163	313.187
2025/01/18	392.678	395.738	348.886	358.119
2025/01/17	373.886	394.339	373.886	392.797
2025/01/16	373.716	388.232	363.649	373.886
2025/01/15	342.699	375.693	335.710	373.828
2025/01/14	324.401	346.953	321.624	343.004
2025/01/13	333.226	343.683	298.497	324.252
2025/01/12	340.787	355.226	329.728	333.374
2025/01/11	343.645	347.827	332.672	340.787
2025/01/10	335.038	349.290	329.456	343.645
2025/01/09	340.784	349.281	327.658	335.038
2025/01/08	362.495	367.767	326.113	340.784
2025/01/07	404.178	408.388	360.065	362.495
2025/01/06	385.727	413.868	378.961	404.501
2025/01/05	387.390	393.747	378.407	385.727
2025/01/04	393.870	399.617	384.468	387.390
2025/01/03	379.626	398.523	374.172	393.709
2025/01/02	370.700	389.259	368.334	379.626
2025/01/01	349.985	372.914	337.797	370.700
2024/12/31	365.808	376.099	343.872	349.985
2024/12/30	363.235	383.953	349.401	365.808
2024/12/29	378.110	386.740	361.512	363.005
2024/12/28	343.379	383.389	341.193	377.960
2024/12/27	338.530	368.538	335.681	343.379
2024/12/26	371.315	375.385	335.093	338.435
2024/12/25	372.028	385.539	365.886	371.318
2024/12/24	365.097	386.091	350.914	372.239
2024/12/23	335.808	373.787	325.260	365.097
2024/12/22	337.130	358.652	324.755	335.808
2024/12/21	331.606	375.467	326.672	337.282
2024/12/20	319.244	338.223	273.686	331.606
2024/12/19	359.207	366.982	314.382	319.265
2024/12/18	415.203	420.636	357.585	359.362
2024/12/17	419.271	428.985	402.984	415.367
2024/12/16	421.025	430.771	396.585	419.271
2024/12/15	401.514	423.401	388.337	420.760
2024/12/14	421.396	435.684	391.952	401.514
2024/12/13	407.655	424.845	396.655	421.373
2024/12/12	392.479	430.126	387.502	407.782
2024/12/11	360.499	407.361	348.952	392.438
2024/12/10	376.199	383.860	326.502	360.499
2024/12/09	456.475	456.475	319.479	376.627
2024/12/08	459.085	462.799	443.990	456.675
2024/12/07	472.842	503.415	451.340	459.085
2024/12/06	454.985	489.014	445.885	472.842
2024/12/05	446.566	489.575	421.072	454.839
2024/12/04	446.084	473.281	432.377	446.566
2024/12/03	425.600	457.064	402.940	445.796
2024/12/02	432.003	444.754	408.145	425.600
2024/12/01	460.240	472.231	425.861	432.003
2024/11/30	359.605	475.631	341.778	460.095
2024/11/29	322.009	367.270	316.449	359.459
2024/11/28	313.547	325.383	297.194	322.012
2024/11/27	311.585	320.178	295.034	313.442
2024/11/26	287.763	317.969	284.208	311.726
2024/11/25	302.551	303.042	279.653	288.224
2024/11/24	292.044	317.149	267.730	302.461
2024/11/23	277.004	308.375	271.081	292.195
2024/11/22	264.094	278.403	255.032	277.004
2024/11/21	254.954	266.756	243.068	263.882
2024/11/20	265.991	268.468	248.400	254.954
2024/11/19	265.751	284.342	258.859	266.134
2024/11/18	222.172	284.276	220.021	265.805
2024/11/17	236.301	242.611	216.860	222.299
2024/11/16	210.635	238.989	209.691	236.301
2024/11/15	203.041	212.875	197.550	210.635
2024/11/14	219.002	222.796	199.956	203.041
2024/11/13	223.539	227.020	204.021	219.099
2024/11/12	239.069	249.315	214.189	223.697
2024/11/11	212.436	253.326	211.563	239.068
2024/11/10	199.536	219.731	194.970	212.510
2024/11/09	187.141	204.030	184.041	199.515
2024/11/08	185.956	192.741	179.591	187.141
2024/11/07	187.187	192.985	180.857	185.959
2024/11/06	165.637	189.414	165.531	187.187
2024/11/05	155.408	169.056	155.408	165.758
2024/11/04	160.538	164.015	152.262	155.408
2024/11/03	168.733	169.617	154.354	160.538
2024/11/02	170.685	172.833	165.934	168.601
2024/11/01	171.452	176.774	167.408	170.685
2024/10/31	182.518	182.904	169.190	171.472
2024/10/30	187.030	187.030	179.907	182.518
2024/10/29	181.830	190.301	181.715	187.111

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