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
2026/08/05	20.118	21.436	20.057	21.204
2026/08/04	20.118	20.605	19.918	20.123
2026/08/03	19.711	20.243	19.245	20.241
2026/08/02	19.678	19.980	19.528	19.713
2026/08/01	19.645	19.951	19.308	19.680
2026/07/31	19.837	20.159	19.602	19.642
2026/07/30	20.147	20.768	19.734	19.799
2026/07/29	20.953	20.987	19.646	20.147
2026/07/28	21.201	21.547	20.632	20.932
2026/07/27	22.441	22.559	20.960	21.205
2026/07/26	22.463	22.615	22.162	22.439
2026/07/25	21.868	22.832	21.838	22.461
2026/07/24	21.861	22.270	21.493	21.871
2026/07/23	22.204	22.569	21.727	21.848
2026/07/22	22.600	22.826	22.057	22.216
2026/07/21	22.035	22.745	21.918	22.587
2026/07/20	22.080	22.317	21.549	22.033
2026/07/19	22.831	22.936	21.930	22.081
2026/07/18	23.464	23.559	22.383	22.936
2026/07/17	23.838	24.105	22.572	23.462
2026/07/16	23.929	24.240	23.517	23.838
2026/07/15	23.603	24.177	23.187	23.929
2026/07/14	23.263	23.905	22.750	23.607
2026/07/13	23.656	24.219	22.885	23.263
2026/07/12	24.568	24.893	23.644	23.656
2026/07/11	22.409	25.644	22.274	24.568
2026/07/10	22.157	22.748	21.950	22.409
2026/07/09	22.787	22.798	22.038	22.164
2026/07/08	22.411	22.787	21.624	22.787
2026/07/07	23.346	23.759	22.167	22.411
2026/07/06	22.886	24.630	22.130	23.346
2026/07/05	23.120	23.222	22.093	22.875
2026/07/04	23.008	23.755	22.521	23.122
2026/07/03	21.747	23.250	21.632	23.008
2026/07/02	21.227	21.956	21.095	21.747
2026/07/01	20.662	21.895	20.022	21.237
2026/06/30	21.329	21.354	20.420	20.579
2026/06/29	21.093	21.770	20.799	21.335
2026/06/28	21.059	21.914	20.786	21.093
2026/06/27	21.359	21.704	20.885	21.042
2026/06/26	21.281	21.832	20.579	21.359
2026/06/25	22.423	22.642	19.753	21.281
2026/06/24	23.592	23.875	21.880	22.423
2026/06/23	24.318	24.382	23.000	23.612
2026/06/22	24.616	25.462	24.128	24.318
2026/06/21	25.290	26.744	24.516	24.616
2026/06/20	24.710	25.889	24.249	25.299
2026/06/19	24.972	25.425	24.369	24.710
2026/06/18	25.884	25.975	23.968	24.972
2026/06/17	26.003	26.710	25.470	25.884
2026/06/16	26.363	26.534	25.383	26.003
2026/06/15	26.425	27.168	26.005	26.363
2026/06/14	25.955	26.425	25.100	26.425
2026/06/13	24.825	26.188	24.737	25.955
2026/06/12	25.159	25.467	24.601	24.825
2026/06/11	23.984	25.806	23.926	25.159
2026/06/10	24.031	24.651	23.377	23.984
2026/06/09	24.785	24.889	23.489	24.031
2026/06/08	24.484	25.426	23.934	24.868
2026/06/07	23.932	25.198	23.568	24.484
2026/06/06	24.181	24.400	22.403	23.932
2026/06/05	26.253	26.289	22.860	24.170
2026/06/04	29.032	29.195	25.613	26.253
2026/06/03	28.593	30.363	28.045	28.978
2026/06/02	30.766	30.845	27.970	28.571
2026/06/01	30.251	31.694	29.484	30.735
2026/05/31	29.618	30.260	28.959	30.251
2026/05/30	29.596	30.550	29.362	29.618
2026/05/29	29.270	30.050	28.771	29.600
2026/05/28	29.761	29.955	28.231	29.260
2026/05/27	30.207	30.490	29.457	29.761
2026/05/26	30.837	31.831	29.949	30.207
2026/05/25	30.600	31.590	30.107	30.858
2026/05/24	31.622	31.685	29.950	30.600
2026/05/23	30.539	32.357	29.694	31.624
2026/05/22	32.598	33.422	30.224	30.539
2026/05/21	32.024	33.022	31.907	32.598
2026/05/20	31.413	32.207	31.073	32.024
2026/05/19	31.586	32.260	31.128	31.411
2026/05/18	30.900	31.772	30.008	31.587
2026/05/17	32.415	32.431	30.256	30.919
2026/05/16	33.933	34.352	32.138	32.390
2026/05/15	35.930	36.130	33.013	33.934
2026/05/14	35.189	37.229	34.459	35.930
2026/05/13	37.599	39.060	35.166	35.198
2026/05/12	38.666	40.800	37.478	37.599
2026/05/11	36.937	38.833	35.700	38.666
2026/05/10	36.388	37.952	35.292	36.893
2026/05/09	36.613	37.844	36.366	36.420
2026/05/08	33.056	37.322	32.868	36.624
2026/05/07	33.160	33.509	32.398	33.056
2026/05/06	33.588	34.428	32.963	33.160
2026/05/05	32.755	33.704	32.740	33.588
2026/05/04	33.413	34.074	32.510	32.747
2026/05/03	31.895	34.802	31.675	33.413
2026/05/02	31.601	32.172	30.734	31.895
2026/05/01	30.586	31.671	30.310	31.580
2026/04/30	32.081	32.436	30.350	30.447
2026/04/29	33.045	33.350	31.177	32.103
2026/04/28	33.962	34.044	32.830	33.181
2026/04/27	34.156	34.746	33.029	33.945
2026/04/26	34.903	34.922	33.858	34.160
2026/04/25	34.250	36.213	34.108	34.903
2026/04/24	35.030	35.868	34.092	34.241
2026/04/23	34.029	35.052	33.088	35.051
2026/04/22	34.801	35.913	33.905	34.029
2026/04/21	36.172	36.828	33.953	34.814
2026/04/20	33.532	36.471	33.349	36.149
2026/04/19	34.696	35.668	32.998	33.675
2026/04/18	34.159	43.967	33.692	34.696
2026/04/17	31.716	34.292	30.728	34.158
2026/04/16	29.010	32.783	28.813	31.707
2026/04/15	27.836	29.249	27.621	29.010
2026/04/14	28.467	28.698	27.475	27.847
2026/04/13	26.343	28.707	26.304	28.452
2026/04/12	27.955	27.977	26.282	26.343
2026/04/11	27.825	29.043	27.282	27.955
2026/04/10	27.920	28.768	27.401	27.942
2026/04/09	25.047	28.374	24.892	27.784
2026/04/08	26.481	26.524	24.986	25.065
2026/04/07	24.751	26.585	24.520	26.490
2026/04/06	24.671	25.990	24.528	24.751
2026/04/05	25.159	25.894	24.505	24.796
2026/04/04	23.420	28.386	23.420	25.159
2026/04/03	22.860	24.205	22.739	23.313
2026/04/02	24.033	24.305	22.652	22.864
2026/04/01	23.722	24.794	23.481	24.024
2026/03/31	23.914	24.367	23.514	23.722
2026/03/30	23.818	24.619	23.522	23.909
2026/03/29	24.369	24.515	23.480	23.822
2026/03/28	24.495	25.129	24.046	24.257
2026/03/27	25.277	25.767	24.353	24.486
2026/03/26	26.383	26.620	24.845	25.285
2026/03/25	25.760	26.548	25.538	26.407
2026/03/24	25.853	26.088	25.256	25.760
2026/03/23	25.295	26.031	24.692	25.867
2026/03/22	25.917	26.329	24.930	25.308
2026/03/21	27.187	27.413	25.796	25.932
2026/03/20	27.190	27.714	26.893	27.202
2026/03/19	28.722	28.959	26.982	27.212
2026/03/18	29.731	30.270	28.039	28.730
2026/03/17	29.924	30.482	29.155	29.731
2026/03/16	28.496	30.277	28.206	29.924
2026/03/15	27.791	28.770	27.667	28.496
2026/03/14	28.481	28.574	27.349	27.809
2026/03/13	28.412	29.471	28.260	28.470
2026/03/12	29.173	29.371	27.881	28.412
2026/03/11	28.665	29.779	28.154	29.173
2026/03/10	27.799	29.629	27.716	28.680
2026/03/09	27.819	29.002	27.644	27.799
2026/03/08	28.046	28.682	27.456	27.819
2026/03/07	29.631	29.786	27.884	28.046
2026/03/06	30.623	31.031	29.187	29.632
2026/03/05	31.614	31.957	30.108	30.625
2026/03/04	30.324	31.766	29.708	31.158
2026/03/03	30.740	31.281	29.375	30.296
2026/03/02	29.071	31.155	28.843	30.499
2026/03/01	30.043	31.098	28.330	29.071
2026/02/28	29.355	30.177	27.413	30.043
2026/02/27	30.113	30.796	28.974	29.355
2026/02/26	31.104	31.339	29.151	30.113
2026/02/25	28.107	32.561	27.934	31.104
2026/02/24	28.943	29.310	27.989	28.082
2026/02/23	29.692	29.849	28.078	28.940
2026/02/22	31.032	31.152	29.635	29.692
2026/02/21	31.357	32.973	31.114	31.151
2026/02/20	29.744	31.380	28.967	31.369
2026/02/19	30.581	30.898	29.127	29.735
2026/02/18	31.554	31.887	30.202	30.578
2026/02/17	32.175	32.201	31.252	31.554
2026/02/16	31.797	32.481	31.148	32.189
2026/02/15	33.750	33.784	31.130	31.797
2026/02/14	33.171	34.259	33.049	33.724
2026/02/13	31.925	33.427	31.109	33.171
2026/02/12	31.175	33.039	31.175	31.927
2026/02/11	30.988	31.746	29.452	31.157
2026/02/10	31.561	31.715	30.576	30.979
2026/02/09	31.812	32.405	30.464	31.576
2026/02/08	33.033	33.033	31.428	31.827
2026/02/07	32.019	34.114	31.151	33.033

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