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
2025/08/30	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
2025/06/04	112.177	115.650	106.396	107.811
2025/06/03	112.012	116.405	111.157	112.177
2025/06/02	110.278	112.740	105.860	112.012
2025/06/01	108.797	111.045	105.766	110.498
2025/05/31	105.280	110.830	100.595	108.776
2025/05/30	118.426	119.142	104.320	105.254
2025/05/29	128.432	131.855	118.222	118.482
2025/05/28	127.205	130.740	121.943	128.432
2025/05/27	121.037	130.962	117.059	127.304
2025/05/26	124.324	126.686	119.829	121.038
2025/05/25	122.626	124.593	116.268	124.485
2025/05/24	123.919	126.565	121.368	122.598
2025/05/23	139.564	144.468	123.117	123.896
2025/05/22	130.227	141.022	129.803	139.404
2025/05/21	131.769	135.704	126.557	130.227
2025/05/20	130.220	133.882	125.987	131.729
2025/05/19	134.188	134.497	120.041	130.234
2025/05/18	123.353	135.842	122.125	134.007
2025/05/17	128.789	129.117	122.072	123.353
2025/05/16	131.653	136.014	127.315	128.779
2025/05/15	145.122	146.534	128.136	131.653
2025/05/14	155.330	160.045	143.963	145.365
2025/05/13	149.897	157.845	139.873	155.385
2025/05/12	145.039	158.137	143.078	149.897
2025/05/11	146.352	157.489	140.835	145.042
2025/05/10	131.044	146.442	129.413	146.352
2025/05/09	122.234	131.560	121.815	131.044
2025/05/08	103.433	123.597	102.812	122.234
2025/05/07	100.587	103.718	99.709	103.575
2025/05/06	99.697	101.392	95.072	100.594
2025/05/05	98.702	102.337	98.202	99.700
2025/05/04	104.664	105.083	97.742	98.731
2025/05/03	111.967	112.296	103.770	104.664
2025/05/02	109.993	113.690	107.430	111.967
2025/05/01	106.819	112.757	106.523	109.986
2025/04/30	107.140	109.347	102.428	106.809
2025/04/29	107.439	115.404	105.109	107.122
2025/04/28	102.049	108.473	98.924	107.221
2025/04/27	107.593	109.417	101.764	102.049
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

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