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
2026/05/02	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
2026/02/06	28.211	33.082	24.805	32.003
2026/02/05	33.412	33.778	27.462	28.153
2026/02/04	33.892	35.126	32.517	33.412
2026/02/03	34.427	35.478	32.414	33.764
2026/02/02	33.101	35.060	31.801	34.427
2026/02/01	34.082	34.723	32.283	33.106
2026/01/31	37.061	37.201	30.106	34.082
2026/01/30	38.154	38.579	35.966	36.930
2026/01/29	40.730	40.908	37.167	38.188
2026/01/28	41.766	41.769	39.741	40.730
2026/01/27	41.898	42.899	40.267	41.769
2026/01/26	42.252	42.703	41.062	41.877
2026/01/25	45.877	45.904	41.320	42.258
2026/01/24	46.760	46.918	45.340	45.877
2026/01/23	47.824	49.981	46.085	46.788
2026/01/22	48.348	50.650	46.847	47.824
2026/01/21	46.440	49.990	46.152	48.348
2026/01/20	50.874	51.283	46.071	46.440
2026/01/19	50.341	52.927	45.877	50.874
2026/01/18	54.534	58.186	50.318	50.367
2026/01/17	49.596	58.320	49.430	54.383
2026/01/16	47.974	49.898	47.477	49.597
2026/01/15	49.480	51.282	47.145	47.974
2026/01/14	51.312	52.121	49.134	49.471
2026/01/13	45.576	52.071	45.536	51.160
2026/01/12	46.602	48.006	44.869	45.541
2026/01/11	47.320	47.863	45.820	46.573
2026/01/10	47.680	48.890	46.748	47.320
2026/01/09	47.581	49.370	47.112	47.668
2026/01/08	47.740	48.241	45.984	47.578
2026/01/07	50.257	50.421	47.237	47.740
2026/01/06	50.312	51.841	47.939	50.257
2026/01/05	47.020	50.956	46.435	50.312
2026/01/04	45.302	47.230	44.989	47.038
2026/01/03	45.303	46.258	44.448	45.302
2026/01/02	43.619	45.429	43.223	45.303
2026/01/01	41.041	44.000	40.912	43.619
2025/12/31	42.321	42.437	40.585	41.040
2025/12/30	41.690	43.342	41.307	42.346
2025/12/29	42.937	43.721	41.452	41.690
2025/12/28	43.336	43.972	42.165	42.930
2025/12/27	40.652	43.251	40.388	43.198
2025/12/26	40.737	42.452	39.765	40.652
2025/12/25	42.553	43.995	40.498	40.737
2025/12/24	42.657	44.018	41.448	42.539
2025/12/23	43.678	44.138	41.427	42.667
2025/12/22	43.737	45.506	42.935	43.659
2025/12/21	46.113	46.420	43.233	43.731
2025/12/20	47.290	47.853	45.809	46.161
2025/12/19	43.123	48.168	42.069	47.290
2025/12/18	46.562	47.879	42.611	43.145
2025/12/17	50.372	51.847	46.388	46.474
2025/12/16	49.918	51.211	49.193	50.361
2025/12/15	52.427	54.143	48.372	49.918
2025/12/14	55.508	55.713	51.820	52.414
2025/12/13	53.569	56.057	53.548	55.649
2025/12/12	53.575	57.095	52.257	53.570
2025/12/11	54.128	54.921	51.450	53.569
2025/12/10	55.801	56.695	53.933	54.127
2025/12/09	53.873	57.720	52.771	55.801
2025/12/08	51.305	54.689	50.929	53.889
2025/12/07	52.989	53.637	50.536	51.331
2025/12/06	51.401	53.544	51.127	52.989
2025/12/05	52.634	53.872	50.185	51.583
2025/12/04	53.813	54.686	51.932	52.635
2025/12/03	52.918	55.139	52.674	53.813
2025/12/02	48.520	54.293	48.151	52.918
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

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