チリーズ/円 (CHZ) 時系列データ・価格推移

チリーズ/円(CHZ/JPY)時系列データ

日付	始値	高値	安値	終値
2025/12/08	4.784	5.056	4.628	4.949
2025/12/07	4.858	4.878	4.643	4.782
2025/12/06	4.584	4.993	4.457	4.860
2025/12/05	4.593	4.741	4.424	4.588
2025/12/03	4.699	4.830	4.592	4.736
2025/12/02	4.443	4.744	4.437	4.697
2025/11/30	4.689	4.889	4.656	4.656
2025/11/29	4.698	4.974	4.663	4.689
2025/11/27	4.519	4.598	4.390	4.574
2025/11/25	4.423	4.564	4.303	4.506
2025/11/24	4.358	4.477	4.193	4.435
2025/11/23	4.240	4.413	4.218	4.358
2025/11/22	4.263	4.400	4.181	4.244
2025/11/21	4.367	4.547	4.160	4.259
2025/11/20	4.602	4.812	4.356	4.369
2025/11/19	4.756	4.758	4.460	4.596
2025/11/17	4.662	4.758	4.546	4.573
2025/11/16	4.733	4.933	4.487	4.665
2025/11/15	4.688	4.929	4.688	4.730
2025/11/14	4.784	4.915	4.517	4.682
2025/11/13	4.882	5.164	4.702	4.809
2025/11/12	4.932	5.223	4.842	4.882
2025/11/11	5.226	5.307	4.900	4.926
2025/11/09	5.187	5.263	4.991	5.159
2025/11/08	5.221	5.387	4.989	5.192
2025/11/06	4.474	4.517	4.309	4.498
2025/11/04	4.440	4.506	4.105	4.221
2025/11/03	4.776	4.783	4.224	4.276
2025/11/02	4.751	4.790	4.737	4.782
2025/10/31	4.674	4.781	4.527	4.729
2025/10/30	4.883	4.927	4.432	4.658
2025/10/29	4.794	4.951	4.693	4.885
2025/10/27	5.084	5.166	4.876	4.881
2025/10/26	4.953	5.093	4.939	5.081
2025/10/24	4.878	4.958	4.705	4.925
2025/10/23	4.749	4.930	4.694	4.876
2025/10/22	4.774	4.791	4.547	4.752
2025/10/21	5.001	5.175	4.727	4.779
2025/10/19	4.843	4.961	4.825	4.934
2025/10/18	4.828	5.036	4.828	4.855
2025/10/17	4.880	4.931	4.554	4.842
2025/10/16	5.198	5.263	4.866	4.886
2025/10/15	5.327	5.506	5.010	5.193
2025/10/14	5.454	5.507	5.026	5.340
2025/10/12	4.724	5.406	4.678	5.263
2025/10/10	6.338	6.354	2.109	4.644
2025/10/09	6.398	6.398	6.064	6.339
2025/10/07	6.574	6.615	6.222	6.281
2025/10/06	6.458	6.631	6.457	6.569
2025/10/05	6.499	6.660	6.334	6.470
2025/10/04	6.665	6.699	6.464	6.500
2025/10/03	6.564	6.765	6.386	6.664
2025/10/02	6.475	6.831	6.453	6.565
2025/10/01	5.917	6.679	5.899	6.453
2025/09/30	5.782	5.944	5.675	5.912
2025/09/29	5.863	5.959	5.670	5.785
2025/09/27	5.916	5.918	5.725	5.744
2025/09/26	5.563	5.923	5.551	5.917
2025/09/25	5.908	5.916	5.546	5.563
2025/09/24	5.815	6.065	5.772	5.909
2025/09/22	6.153	6.161	5.514	5.673
2025/09/21	6.174	6.351	6.146	6.153
2025/09/20	6.171	6.193	5.991	6.172
2025/09/19	6.416	6.443	6.152	6.171
2025/09/18	6.166	6.456	6.149	6.417
2025/09/17	5.983	6.190	5.901	6.163
2025/09/15	6.126	6.203	5.749	5.963
2025/09/14	6.510	6.515	6.135	6.137
2025/09/13	6.350	6.518	6.296	6.510
2025/09/12	6.127	6.371	6.121	6.353
2025/09/10	6.087	6.285	6.013	6.049
2025/09/08	5.772	6.156	5.768	6.114
2025/09/07	5.693	5.965	5.693	5.772
2025/09/06	5.713	5.740	5.682	5.693
2025/09/04	5.793	5.813	5.550	5.590
2025/09/03	5.788	5.835	5.759	5.790
2025/09/02	5.631	5.792	5.621	5.784
2025/09/01	5.743	5.982	5.545	5.625
2025/08/31	5.770	6.068	5.739	5.743
2025/08/30	5.591	5.775	5.542	5.770
2025/08/29	5.962	5.962	5.549	5.589
2025/08/28	5.743	5.997	5.736	5.956
2025/08/27	5.773	5.838	5.725	5.740
2025/08/26	5.542	5.795	5.463	5.774
2025/08/25	5.854	6.033	5.506	5.547
2025/08/24	6.109	6.112	5.730	5.854
2025/08/22	5.848	6.199	5.655	6.173
2025/08/21	5.907	5.927	5.664	5.840
2025/08/19	5.854	5.868	5.661	5.676
2025/08/18	6.065	6.078	5.757	5.852
2025/08/17	6.060	6.282	6.053	6.069
2025/08/16	5.904	6.084	5.880	6.060
2025/08/14	6.354	6.543	5.740	5.788
2025/08/13	6.213	6.551	6.166	6.354
2025/08/12	5.983	6.400	5.973	6.214
2025/08/11	6.336	6.478	5.966	5.982
2025/08/10	6.379	6.477	6.081	6.338
2025/08/08	5.868	6.221	5.844	6.203
2025/08/07	5.766	5.875	5.735	5.868
2025/08/05	5.749	5.783	5.521	5.565
2025/08/04	5.565	5.790	5.547	5.758
2025/08/03	5.324	5.581	5.302	5.563
2025/08/02	5.519	5.563	5.293	5.320
2025/08/01	5.774	5.781	5.322	5.523
2025/07/30	5.959	6.129	5.727	5.986
2025/07/29	5.967	6.203	5.918	5.960
2025/07/28	6.525	6.556	5.954	5.963
2025/07/27	6.270	6.707	6.266	6.531
2025/07/26	6.078	6.288	6.056	6.272
2025/07/25	6.089	6.253	5.767	6.080
2025/07/24	6.090	6.287	5.663	6.089
2025/07/23	6.689	6.689	5.852	6.085
2025/07/22	6.767	6.798	6.384	6.691
2025/07/20	6.499	6.882	6.311	6.626
2025/07/19	6.151	6.511	6.132	6.498
2025/07/18	6.200	6.652	6.085	6.151
2025/07/16	6.134	6.212	5.932	6.155
2025/07/15	5.838	6.151	5.668	6.134
2025/07/13	5.702	5.959	5.697	5.959
2025/07/11	5.753	6.084	5.689	5.700
2025/07/09	5.118	5.528	5.107	5.361
2025/07/07	5.049	5.234	5.028	5.060
2025/07/06	5.008	5.231	5.000	5.047
2025/07/05	5.006	5.019	4.843	5.011
2025/07/04	5.225	5.225	4.823	5.008
2025/07/03	5.142	5.360	5.142	5.225
2025/07/01	4.931	4.948	4.694	4.859
2025/06/29	4.975	5.321	4.966	5.168
2025/06/28	4.961	5.135	4.956	4.975
2025/06/27	4.803	4.988	4.786	4.960
2025/06/26	5.140	5.314	4.780	4.803
2025/06/24	5.072	5.077	5.020	5.071
2025/06/22	4.783	4.843	4.433	4.583
2025/06/21	4.990	5.023	4.580	4.786
2025/06/19	5.021	5.053	5.005	5.020
2025/06/18	5.027	5.059	4.962	5.016
2025/06/17	5.255	5.309	4.963	5.027
2025/06/16	5.195	5.394	5.155	5.254
2025/06/14	5.198	5.308	5.118	5.170
2025/06/13	5.306	5.306	4.862	5.200
2025/06/12	5.648	5.658	5.180	5.320
2025/06/11	5.743	5.906	5.472	5.644
2025/06/10	5.566	5.887	5.522	5.744
2025/06/09	5.503	5.720	5.330	5.567
2025/06/08	5.504	5.543	5.323	5.508
2025/06/07	5.286	5.521	5.274	5.504
2025/06/06	5.258	5.490	5.234	5.288
2025/06/05	5.542	5.624	5.056	5.258
2025/06/04	5.616	5.798	5.533	5.543
2025/06/03	5.736	5.833	5.589	5.616
2025/06/02	5.624	5.744	5.486	5.736
2025/05/31	5.405	5.605	5.224	5.590
2025/05/30	6.088	6.116	5.383	5.398
2025/05/29	6.288	6.491	6.029	6.087
2025/05/28	6.280	6.480	6.048	6.287
2025/05/26	6.240	6.308	6.061	6.089
2025/05/25	6.167	6.244	5.943	6.240
2025/05/24	6.120	6.301	6.040	6.166
2025/05/23	6.749	6.907	6.108	6.114
2025/05/22	6.462	6.779	6.433	6.753
2025/05/21	6.324	6.627	6.132	6.464
2025/05/20	6.298	6.487	6.050	6.327
2025/05/18	6.176	6.643	6.034	6.503
2025/05/17	6.347	6.355	6.012	6.177
2025/05/16	6.507	6.566	6.316	6.346
2025/05/15	6.990	7.011	6.298	6.507
2025/05/14	7.218	7.530	6.827	6.995
2025/05/13	7.172	7.428	6.614	7.231
2025/05/12	6.987	7.326	6.742	7.179
2025/05/11	7.165	7.176	6.770	6.985
2025/05/10	6.590	7.167	6.581	7.162
2025/05/09	6.330	6.740	6.313	6.590
2025/05/08	5.597	6.518	5.582	6.320
2025/05/07	5.554	5.605	5.363	5.605
2025/05/06	5.592	5.723	5.259	5.550
2025/05/05	5.607	5.752	5.531	5.590
2025/05/04	5.861	5.881	5.507	5.612
2025/05/03	6.056	6.056	5.716	5.862
2025/05/02	6.189	6.248	5.999	6.056
2025/05/01	5.804	6.201	5.802	6.188

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