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
2025/07/01	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
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

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