リップル/円 (XRP) 時系列データ・価格推移

リップル/円(XRP/JPY)時系列データ

日付	始値	高値	安値	終値
2024/05/06	81.405	87.599	81.000	83.416
2024/05/05	81.222	81.699	80.407	81.405
2024/05/04	81.539	82.856	80.999	81.222
2024/05/03	79.502	82.149	79.200	81.539
2024/05/02	80.786	81.409	79.133	79.502
2024/05/01	79.387	82.098	76.101	80.786
2024/04/30	80.572	82.706	77.400	79.387
2024/04/29	81.000	82.360	78.000	80.590
2024/04/28	82.110	83.139	80.800	81.000
2024/04/27	83.327	83.353	81.140	82.110
2024/04/26	81.949	83.816	80.820	83.327
2024/04/25	82.118	82.948	80.304	81.949
2024/04/24	84.585	85.744	81.239	82.110
2024/04/23	86.278	86.418	84.301	84.585
2024/04/22	81.182	88.199	80.888	86.278
2024/04/21	81.928	83.161	80.402	81.182
2024/04/20	77.928	81.999	77.260	81.928
2024/04/19	77.982	79.066	72.152	77.928
2024/04/18	76.725	78.301	75.278	77.982
2024/04/17	77.111	78.883	73.439	76.727
2024/04/16	77.292	78.485	74.661	77.111
2024/04/15	77.603	80.282	75.023	77.292
2024/04/14	74.977	78.199	72.051	77.603
2024/04/13	84.880	85.144	69.000	74.977
2024/04/12	93.412	94.502	82.104	84.978
2024/04/11	94.500	95.080	92.637	93.412
2024/04/10	93.431	94.890	91.339	94.500
2024/04/09	93.216	96.999	91.561	93.431
2024/04/08	90.295	94.834	89.562	93.216
2024/04/07	90.013	91.491	89.603	90.295
2024/04/06	89.143	90.819	88.962	90.013
2024/04/05	90.067	90.067	86.666	89.143
2024/04/04	87.472	93.498	85.756	90.067
2024/04/03	89.349	90.498	86.500	87.472
2024/04/02	93.024	94.108	88.252	89.348
2024/04/01	95.367	95.900	91.052	93.024
2024/03/31	94.398	95.490	94.267	95.367
2024/03/30	95.853	96.599	93.900	94.398
2024/03/29	94.710	97.665	92.822	95.875
2024/03/28	92.825	96.299	91.850	94.710
2024/03/27	95.900	96.439	92.100	92.825
2024/03/26	96.970	98.828	95.000	95.900
2024/03/25	95.715	99.998	95.031	96.970
2024/03/24	93.543	96.147	93.190	95.702
2024/03/23	93.047	95.995	91.800	93.543
2024/03/22	97.325	97.916	91.001	93.047
2024/03/21	92.175	98.976	90.358	97.325
2024/03/20	88.411	93.549	86.500	92.175
2024/03/19	96.098	96.685	86.895	88.411
2024/03/18	92.299	99.439	88.862	96.098
2024/03/17	89.964	92.999	87.700	92.294
2024/03/16	94.625	96.618	88.501	89.964
2024/03/15	99.852	100.577	90.390	94.625
2024/03/14	102.087	104.633	95.500	99.874
2024/03/13	101.850	103.835	99.467	102.086
2024/03/12	104.001	105.337	98.005	101.850
2024/03/11	89.640	107.599	87.200	104.001
2024/03/10	91.614	92.549	88.351	89.640
2024/03/09	91.576	93.241	91.211	91.614
2024/03/08	92.927	93.869	89.000	91.576
2024/03/07	91.506	94.581	90.610	92.955
2024/03/06	89.400	93.441	86.610	91.506
2024/03/05	97.630	100.700	84.055	89.400
2024/03/04	94.206	99.989	92.660	97.625
2024/03/03	96.651	96.715	90.001	94.206
2024/03/02	90.374	97.585	90.132	96.680
2024/03/01	87.974	90.603	87.974	90.374
2024/02/29	86.853	93.706	85.542	87.974
2024/02/28	88.236	90.999	83.100	86.853
2024/02/27	82.868	89.616	82.551	88.236
2024/02/26	81.562	83.199	79.897	82.883
2024/02/25	81.986	82.467	81.475	81.562
2024/02/24	80.501	82.464	80.059	81.986
2024/02/23	81.533	81.941	79.262	80.501
2024/02/22	82.753	83.029	81.009	81.533
2024/02/21	84.472	84.500	80.327	82.753
2024/02/20	84.718	86.461	82.028	84.472
2024/02/19	83.589	85.386	83.496	84.718
2024/02/18	82.721	84.479	82.333	83.589
2024/02/17	84.999	85.127	81.348	82.721
2024/02/16	84.453	87.276	83.333	84.999
2024/02/15	80.987	86.524	80.900	84.453
2024/02/14	78.946	81.402	78.320	80.987
2024/02/13	79.165	79.632	77.475	78.946
2024/02/12	78.463	79.499	76.703	79.165
2024/02/11	78.082	79.836	77.802	78.463
2024/02/10	78.413	78.704	77.600	78.081
2024/02/09	76.800	78.664	76.749	78.413
2024/02/08	76.065	77.499	75.761	76.800
2024/02/07	74.759	76.196	74.113	76.065
2024/02/06	75.469	75.731	74.270	74.759
2024/02/05	74.812	76.489	73.989	75.469
2024/02/04	76.978	76.999	74.463	74.812
2024/02/03	75.751	78.095	75.183	76.978
2024/02/02	74.163	76.214	73.802	75.746
2024/02/01	74.149	74.699	72.144	74.165
2024/01/31	75.472	76.249	73.000	74.152
2024/01/30	78.916	79.478	75.029	75.472
2024/01/29	77.638	79.499	77.003	78.916
2024/01/28	78.570	79.249	77.251	77.634
2024/01/27	78.773	79.187	78.007	78.566
2024/01/26	75.934	79.350	75.200	78.773
2024/01/25	76.637	76.653	74.630	75.944
2024/01/24	77.069	77.084	75.530	76.650
2024/01/23	78.315	78.980	73.850	77.069
2024/01/22	81.020	81.429	77.160	78.315
2024/01/21	81.993	82.199	80.960	81.020
2024/01/20	80.735	82.172	80.011	81.993
2024/01/19	82.108	82.358	77.920	80.735
2024/01/18	84.229	84.229	80.800	82.108
2024/01/17	84.764	84.940	83.400	84.229
2024/01/16	84.069	85.247	83.306	84.764
2024/01/15	83.706	85.529	83.084	84.066
2024/01/14	83.600	85.987	83.108	83.706
2024/01/13	83.034	83.923	82.016	83.600
2024/01/12	87.498	87.749	82.000	83.046
2024/01/11	87.437	90.691	85.392	87.498
2024/01/10	81.991	88.999	80.100	87.398
2024/01/09	83.163	83.497	80.100	81.971
2024/01/08	80.079	84.400	79.008	83.160
2024/01/07	82.261	82.945	79.396	80.071
2024/01/06	83.349	83.349	80.888	82.261
2024/01/05	84.987	85.161	80.687	83.349
2024/01/04	83.555	85.799	82.079	84.987
2024/01/03	88.866	90.654	80.100	83.555
2024/01/02	88.953	90.489	88.183	88.866
2024/01/01	87.207	89.020	86.275	88.953
2023/12/31	87.539	88.463	86.800	87.207
2023/12/30	88.319	88.838	87.240	87.539
2023/12/29	90.118	90.347	87.291	88.319
2023/12/28	89.734	92.999	88.500	90.117
2023/12/27	88.864	91.019	87.677	89.734
2023/12/26	91.980	92.006	87.000	88.864
2023/12/25	87.441	92.499	86.900	91.980
2023/12/24	88.281	89.635	86.552	87.439
2023/12/23	89.093	89.119	87.377	88.284
2023/12/22	88.783	89.987	87.752	89.081
2023/12/21	88.634	88.954	87.125	88.783
2023/12/20	87.223	89.948	86.772	88.634
2023/12/19	87.490	88.694	86.102	87.223
2023/12/18	87.079	87.719	83.041	87.490
2023/12/17	88.435	88.886	86.852	87.079
2023/12/16	87.860	89.145	87.228	88.435
2023/12/15	90.033	91.769	87.502	87.860
2023/12/14	89.935	90.581	87.101	90.033
2023/12/13	90.172	90.870	87.037	89.935
2023/12/12	90.604	91.559	88.680	90.172
2023/12/11	96.021	96.183	88.500	90.605
2023/12/10	95.600	97.426	94.111	96.021
2023/12/09	97.423	101.305	94.722	95.625
2023/12/08	92.871	97.886	91.700	97.423
2023/12/07	94.301	96.047	90.501	92.871
2023/12/06	91.495	94.699	90.200	94.301
2023/12/05	92.049	92.698	89.590	91.495
2023/12/04	91.351	94.573	89.000	92.049
2023/12/03	91.195	93.156	90.711	91.351
2023/12/02	90.037	91.399	89.854	91.195
2023/12/01	89.795	90.791	89.333	90.046
2023/11/30	89.863	90.073	88.250	89.795
2023/11/29	89.888	91.640	89.264	89.858
2023/11/28	89.996	90.879	88.733	89.888
2023/11/27	92.353	92.464	88.762	89.996
2023/11/26	93.259	95.387	91.113	92.353
2023/11/25	93.012	93.297	92.500	93.259
2023/11/24	92.894	93.589	92.200	93.012
2023/11/23	91.287	93.299	90.431	92.894
2023/11/22	86.169	91.984	86.042	91.287
2023/11/21	90.973	91.618	85.970	86.169
2023/11/20	93.968	94.055	90.341	90.973
2023/11/19	91.602	94.290	90.302	93.968
2023/11/18	91.919	92.099	88.700	91.601
2023/11/17	92.660	94.324	88.000	91.919
2023/11/16	98.183	98.833	91.305	92.641
2023/11/15	95.264	98.400	94.693	98.183
2023/11/14	101.857	102.026	92.801	95.264
2023/11/13	100.482	112.800	97.900	101.859
2023/11/12	100.547	101.798	98.500	100.482
2023/11/11	100.056	103.999	97.600	100.547
2023/11/10	101.067	101.648	96.735	100.056
2023/11/09	103.574	106.739	96.564	101.067

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