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
2025/12/01	52.199	52.402	46.710	48.520
2025/11/30	54.847	55.557	52.227	52.249
2025/11/29	55.623	56.277	54.425	54.847
2025/11/28	57.755	58.468	54.954	55.623
2025/11/27	57.631	58.752	56.880	57.747
2025/11/26	57.726	58.615	55.186	57.631
2025/11/25	57.516	58.197	55.398	57.748
2025/11/24	55.698	58.340	54.621	57.516
2025/11/23	54.105	56.942	53.692	55.698
2025/11/22	54.887	55.305	51.893	54.105
2025/11/21	59.086	60.780	52.484	54.887
2025/11/20	62.711	64.836	58.165	59.086
2025/11/19	63.516	64.697	59.288	62.846
2025/11/18	61.014	64.531	60.265	63.371
2025/11/17	62.416	65.446	60.435	61.014
2025/11/16	65.060	65.327	60.229	62.394
2025/11/15	63.879	66.805	63.805	65.208
2025/11/14	65.438	67.273	62.700	64.015
2025/11/13	68.904	70.921	63.403	65.283
2025/11/12	69.801	75.057	68.165	68.974
2025/11/11	75.594	77.075	69.564	69.801
2025/11/10	74.507	76.463	72.514	75.571
2025/11/09	76.741	76.741	71.428	74.470
2025/11/08	79.250	82.915	73.781	76.741
2025/11/07	63.910	82.269	63.909	79.250
2025/11/06	66.055	67.129	61.517	63.909
2025/11/05	62.889	66.423	60.026	66.055
2025/11/04	65.121	66.815	57.884	62.896
2025/11/03	76.969	76.969	61.591	65.121
2025/11/02	77.216	77.805	74.063	76.969
2025/11/01	74.850	77.540	74.624	77.238
2025/10/31	74.286	76.469	73.649	74.857
2025/10/30	80.303	81.290	71.996	74.286
2025/10/29	78.751	82.948	78.476	80.279
2025/10/28	82.145	83.605	77.976	78.819
2025/10/27	86.200	88.163	81.780	82.145
2025/10/26	84.916	87.214	83.308	86.200
2025/10/25	84.401	85.244	82.790	84.894
2025/10/24	84.784	86.716	83.043	84.434
2025/10/23	81.847	86.190	81.574	84.784
2025/10/22	84.197	85.532	79.537	82.011
2025/10/21	84.524	91.296	81.020	84.197
2025/10/20	84.992	87.037	82.926	84.524
2025/10/19	83.889	87.264	82.741	84.992
2025/10/18	81.577	84.738	80.914	84.051
2025/10/17	80.634	82.058	74.440	81.634
2025/10/16	83.473	88.148	79.880	80.634
2025/10/15	87.156	89.092	82.075	83.584
2025/10/14	91.582	92.155	81.215	87.163
2025/10/13	86.663	93.697	84.974	91.581
2025/10/12	73.791	87.160	72.513	87.014
2025/10/11	70.953	79.982	69.500	73.788
2025/10/10	108.126	111.264	26.447	71.158
2025/10/09	111.890	112.267	106.526	108.135
2025/10/08	111.074	113.789	110.243	112.079
2025/10/07	116.457	117.668	109.361	111.262
2025/10/06	109.914	117.964	109.131	116.498
2025/10/05	107.858	112.792	106.918	109.914
2025/10/04	111.128	111.721	106.128	107.703
2025/10/03	108.924	114.771	107.703	111.084
2025/10/02	107.283	109.827	105.652	108.978
2025/10/01	101.681	108.267	100.918	107.272
2025/09/30	103.395	104.039	98.331	101.528
2025/09/29	105.799	105.799	100.419	103.458
2025/09/28	104.202	106.556	101.477	105.762
2025/09/27	107.148	107.209	103.395	104.219
2025/09/26	102.755	107.764	102.396	107.152
2025/09/25	110.221	110.366	101.624	102.591
2025/09/24	108.458	112.930	106.923	110.221
2025/09/23	110.618	111.879	107.452	108.458
2025/09/22	118.949	119.449	107.499	110.618
2025/09/21	120.902	122.731	118.505	118.967
2025/09/20	121.036	123.170	120.158	120.898
2025/09/19	127.956	129.384	120.305	121.026
2025/09/18	124.137	128.577	123.515	127.956
2025/09/17	120.682	124.664	116.857	124.117
2025/09/16	119.152	121.581	116.885	120.675
2025/09/15	124.441	126.764	117.002	119.360
2025/09/14	129.861	130.076	122.966	124.526
2025/09/13	126.713	130.153	125.750	129.861
2025/09/12	123.352	126.989	121.259	126.910
2025/09/11	122.540	124.241	120.199	123.345
2025/09/10	120.085	123.253	119.089	122.500
2025/09/09	118.862	123.744	117.976	120.085
2025/09/08	116.584	120.115	115.796	118.692
2025/09/07	114.348	117.314	114.187	116.601
2025/09/06	115.911	116.400	113.354	114.492
2025/09/05	113.023	118.556	112.897	115.911
2025/09/04	117.168	117.722	111.656	112.947
2025/09/03	117.123	118.699	115.782	117.141
2025/09/02	111.978	117.497	111.588	117.212
2025/09/01	115.023	119.149	109.856	111.979
2025/08/31	115.387	120.100	114.953	114.996
2025/08/30	114.688	116.720	112.222	115.398
2025/08/29	121.719	121.901	112.748	114.726
2025/08/28	116.303	122.218	115.409	121.719
2025/08/27	117.641	119.770	116.043	116.303
2025/08/26	112.791	118.888	110.990	117.641
2025/08/25	123.803	128.134	110.584	112.791
2025/08/24	123.139	128.329	118.025	123.761
2025/08/23	125.212	125.794	120.633	123.154
2025/08/22	115.455	126.435	111.061	125.212
2025/08/21	117.463	117.962	114.336	115.448
2025/08/20	112.864	118.422	111.881	117.464
2025/08/19	117.725	119.127	112.377	112.697
2025/08/18	123.378	123.807	115.516	117.725
2025/08/17	125.388	128.082	123.127	123.355
2025/08/16	121.763	126.623	121.689	125.414
2025/08/15	123.336	126.165	117.545	121.763
2025/08/14	134.700	136.071	120.574	123.259
2025/08/13	130.845	136.042	129.581	134.697
2025/08/12	123.167	132.418	121.153	130.845
2025/08/11	128.897	133.521	121.772	123.167
2025/08/10	128.832	130.614	124.363	129.073
2025/08/09	123.031	130.708	122.441	128.832
2025/08/08	119.608	124.188	118.312	122.858
2025/08/07	113.136	119.855	112.775	119.608
2025/08/06	111.379	114.816	108.340	113.136
2025/08/05	114.997	115.778	108.387	111.407
2025/08/04	110.255	115.742	110.109	115.048
2025/08/03	107.371	111.221	106.025	110.249
2025/08/02	110.759	111.786	104.786	107.371
2025/08/01	119.412	119.599	107.677	110.776
2025/07/31	124.541	129.019	118.835	119.412
2025/07/30	127.073	127.073	118.710	124.541
2025/07/29	128.642	132.141	123.738	127.112
2025/07/28	137.452	141.472	126.845	128.642
2025/07/27	131.047	137.632	130.753	137.602
2025/07/26	130.284	134.220	128.576	131.005
2025/07/25	126.646	130.636	121.923	130.284
2025/07/24	131.015	133.492	121.180	126.646
2025/07/23	143.756	147.162	127.121	131.015
2025/07/22	143.026	144.750	133.997	143.756
2025/07/21	142.649	149.055	139.504	143.026
2025/07/20	134.720	147.034	133.821	142.649
2025/07/19	130.747	136.164	127.022	134.720
2025/07/18	128.456	140.385	127.498	130.747
2025/07/17	125.731	129.829	122.339	128.461
2025/07/16	124.077	130.055	121.706	125.737
2025/07/15	117.220	124.250	112.463	124.077
2025/07/14	119.326	125.057	115.143	117.303
2025/07/13	115.434	122.781	114.589	119.326
2025/07/12	115.734	119.078	111.517	115.607
2025/07/11	115.376	122.029	113.518	115.734
2025/07/10	107.443	116.221	106.725	115.184
2025/07/09	102.371	108.569	101.506	107.459
2025/07/08	100.023	103.468	98.517	102.211
2025/07/07	101.379	103.028	98.975	100.023
2025/07/06	99.899	103.138	98.012	101.349
2025/07/05	99.342	100.474	97.336	99.874
2025/07/04	103.864	104.790	97.875	99.366
2025/07/03	102.403	105.368	101.793	103.864
2025/07/02	93.534	104.411	92.535	102.403
2025/07/01	99.747	100.135	92.941	93.507
2025/06/30	102.420	103.033	97.241	99.592
2025/06/29	97.487	104.067	96.149	102.425
2025/06/28	95.716	98.305	94.482	97.333
2025/06/27	94.370	97.102	93.402	95.716
2025/06/26	97.246	100.081	94.116	94.370
2025/06/25	100.271	101.655	96.878	97.246
2025/06/24	97.624	101.564	96.751	100.117
2025/06/23	87.674	98.196	86.463	97.577
2025/06/22	90.728	91.867	82.656	87.674
2025/06/21	95.906	97.877	87.998	90.728
2025/06/20	98.897	101.883	93.872	95.932
2025/06/19	100.160	101.326	97.066	98.884
2025/06/18	99.921	101.634	95.046	99.973
2025/06/17	101.596	104.252	96.986	99.771
2025/06/16	101.190	107.075	99.290	101.614
2025/06/15	101.590	102.521	98.164	101.190
2025/06/14	102.669	103.006	99.038	101.590
2025/06/13	106.130	106.134	96.880	102.695
2025/06/12	114.380	114.731	105.869	106.177
2025/06/11	119.987	120.342	112.654	114.373
2025/06/10	116.139	120.063	113.035	119.984
2025/06/09	109.665	116.543	106.200	116.124
2025/06/08	111.298	112.179	108.277	109.698
2025/06/07	107.101	113.732	106.993	111.128
2025/06/06	102.246	111.366	101.706	107.101
2025/06/05	107.770	111.014	100.541	102.246

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