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
2026/08/05	2.011	2.037	1.992	2.002
2026/08/04	1.993	2.071	1.989	2.018
2026/08/03	2.002	2.040	1.961	1.991
2026/08/02	1.988	2.043	1.988	2.022
2026/08/01	2.031	2.060	1.961	1.989
2026/07/31	2.057	2.075	2.013	2.032
2026/05/21	7.033	7.207	6.634	6.918
2026/05/19	7.713	7.963	7.314	7.456
2026/05/18	7.263	7.829	7.192	7.713
2026/05/17	7.574	7.838	7.095	7.387
2026/05/16	7.164	7.712	6.825	7.574
2026/05/15	6.928	7.298	6.753	7.161
2026/05/14	6.762	6.966	6.625	6.929
2026/05/13	6.986	7.134	6.593	6.766
2026/05/12	6.680	7.001	6.470	6.985
2026/05/11	7.041	7.041	6.582	6.684
2026/05/09	7.046	7.316	6.921	6.952
2026/05/08	6.913	7.261	6.725	7.048
2026/05/07	6.627	6.914	6.457	6.913
2026/05/06	6.513	6.773	6.345	6.632
2026/05/05	6.149	6.757	6.147	6.513
2026/05/04	6.286	6.446	6.064	6.150
2026/05/03	6.430	6.430	6.138	6.291
2026/05/02	6.517	6.557	6.378	6.424
2026/05/01	6.472	6.640	6.362	6.517
2026/04/30	6.684	6.812	6.319	6.473
2026/04/29	7.193	7.543	6.496	6.684
2026/04/28	7.893	8.033	7.051	7.192
2026/04/26	7.798	8.220	7.784	7.907
2026/04/25	7.666	7.950	7.533	7.798
2026/04/24	8.007	8.283	7.530	7.664
2026/04/23	7.483	8.015	7.299	8.012
2026/04/22	7.544	7.726	7.205	7.487
2026/04/21	7.355	7.776	7.110	7.556
2026/04/20	6.353	7.606	6.349	7.355
2026/04/19	6.384	6.685	6.245	6.353
2026/04/18	6.486	6.744	6.283	6.388
2026/04/17	6.822	6.822	6.330	6.488
2026/04/16	6.658	7.026	6.537	6.822
2026/04/15	5.779	6.968	5.676	6.658
2026/04/14	5.812	5.900	5.675	5.780
2026/04/13	5.662	5.946	5.568	5.810
2026/04/11	6.280	6.299	6.140	6.173
2026/04/10	6.176	6.321	6.115	6.282
2026/04/08	6.278	6.284	5.853	5.873
2026/04/07	5.940	6.338	5.857	6.280
2026/04/06	6.168	6.313	5.909	5.940
2026/04/05	6.236	6.236	5.961	6.171
2026/04/04	6.311	6.311	6.096	6.236
2026/04/03	6.196	6.416	6.059	6.309
2026/04/02	6.493	6.537	6.081	6.196
2026/04/01	6.605	6.774	6.440	6.493
2026/03/31	6.721	7.004	6.562	6.608
2026/03/30	6.351	7.120	6.336	6.724
2026/03/29	6.385	6.539	6.087	6.355
2026/03/28	5.651	6.663	5.607	6.384
2026/03/26	5.692	5.695	5.422	5.609
2026/03/25	5.600	5.760	5.562	5.687
2026/03/24	5.620	5.768	5.519	5.603
2026/03/23	5.513	5.683	5.408	5.608
2026/03/22	5.484	5.651	5.375	5.516
2026/03/21	5.732	5.775	5.471	5.480
2026/03/20	5.647	5.756	5.549	5.733
2026/03/18	6.104	6.178	5.641	5.811
2026/03/16	5.933	6.332	5.903	6.314
2026/03/15	6.028	6.140	5.912	5.930
2026/03/14	6.007	6.119	5.869	6.031
2026/03/13	5.833	6.173	5.829	6.011
2026/03/12	6.037	6.075	5.792	5.840
2026/03/11	5.971	6.161	5.937	6.037
2026/03/10	6.057	6.444	5.945	5.978
2026/03/09	5.647	6.226	5.647	6.052
2026/03/08	5.418	5.831	5.293	5.647
2026/03/07	5.713	5.729	5.246	5.420
2026/03/06	5.812	5.951	5.516	5.709
2026/03/05	5.821	6.129	5.799	5.811
2026/03/04	5.720	5.995	5.552	5.818
2026/03/03	5.412	5.847	5.305	5.715
2026/03/02	5.163	5.562	5.161	5.419
2026/03/01	5.339	5.432	4.993	5.160
2026/02/28	5.256	5.471	4.792	5.339
2026/02/27	4.948	5.335	4.914	5.256
2026/02/26	5.520	5.528	4.794	4.951
2026/02/25	5.201	5.618	5.090	5.520
2026/02/24	5.208	5.387	5.082	5.197
2026/02/23	5.331	5.387	4.988	5.201
2026/02/22	5.490	5.505	5.166	5.328
2026/02/21	5.490	5.696	5.424	5.488
2026/02/20	5.928	6.021	5.351	5.492
2026/02/19	6.075	6.156	5.723	5.926
2026/02/18	6.206	6.314	5.955	6.074
2026/02/17	6.350	6.360	6.046	6.213
2026/02/16	6.107	6.355	5.999	6.355
2026/02/15	6.511	6.616	5.969	6.106
2026/02/14	6.315	6.735	6.310	6.517
2026/02/13	6.081	6.330	5.946	6.319
2026/02/12	5.865	6.245	5.861	6.086
2026/02/11	6.070	6.193	5.749	5.861
2026/02/10	6.248	6.267	5.970	6.070
2026/02/09	6.439	6.606	6.077	6.252
2026/02/08	6.650	6.717	6.355	6.470
2026/02/07	6.559	6.906	6.349	6.650
2026/02/06	5.918	6.663	5.370	6.561
2026/02/05	6.889	6.984	5.871	5.906
2026/02/04	6.849	7.095	6.594	6.891
2026/02/03	7.107	7.125	6.463	6.847
2026/02/02	7.057	7.275	6.716	7.107
2026/02/01	6.842	7.319	6.822	7.051
2026/01/31	7.567	7.571	6.233	6.839
2026/01/30	7.141	7.802	7.120	7.568
2026/01/29	8.611	8.619	6.959	7.141
2026/01/28	8.711	8.891	8.468	8.623
2026/01/27	8.325	8.866	8.209	8.706
2026/01/26	7.671	8.339	7.514	8.321
2026/01/25	8.063	8.422	7.588	7.669
2026/01/24	7.817	8.230	7.666	8.072
2026/01/23	7.947	8.287	7.661	7.821
2026/01/22	7.940	8.715	7.797	7.947
2026/01/21	8.111	8.446	7.787	7.940
2026/01/20	8.943	8.962	7.942	8.113
2026/01/19	9.277	9.537	8.156	8.943
2026/01/18	9.792	10.098	9.174	9.302
2026/01/17	9.073	10.130	9.037	9.791
2026/01/16	9.109	9.572	8.911	9.073
2026/01/15	8.759	9.961	8.403	9.110
2026/01/14	8.498	9.150	8.394	8.763
2026/01/13	7.927	8.753	7.926	8.501
2026/01/12	7.621	8.084	7.433	7.922
2026/01/11	8.006	8.013	7.449	7.617
2026/01/10	7.016	8.151	6.869	8.006
2026/01/09	6.859	7.161	6.839	7.015
2026/01/08	6.721	7.090	6.721	6.856
2026/01/06	7.065	7.076	6.519	6.907
2026/01/05	6.898	7.280	6.848	7.063
2026/01/04	7.082	7.161	6.843	6.872
2026/01/03	6.752	7.191	6.752	7.079
2026/01/02	6.390	7.209	6.371	6.753
2026/01/01	6.566	6.720	6.366	6.388
2025/12/31	6.085	7.078	6.062	6.567
2025/12/30	5.718	6.230	5.712	6.089
2025/12/29	5.633	5.917	5.552	5.722
2025/12/28	5.643	5.776	5.477	5.638
2025/12/26	5.184	5.764	5.170	5.612
2025/12/25	5.336	5.489	5.160	5.181
2025/12/24	5.329	5.592	5.278	5.336
2025/12/22	5.589	5.749	5.386	5.562
2025/12/21	5.712	6.034	5.529	5.591
2025/12/20	5.561	6.128	5.411	5.718
2025/12/19	4.394	5.730	4.385	5.564
2025/12/18	4.422	4.593	4.342	4.389
2025/12/16	4.682	4.738	4.528	4.617
2025/12/15	4.963	5.032	4.638	4.697
2025/12/14	5.212	5.221	4.937	4.952
2025/12/13	5.213	5.234	5.048	5.214
2025/12/12	5.041	5.356	4.993	5.219
2025/12/11	4.881	5.225	4.881	5.041
2025/12/10	5.079	5.234	4.878	4.881
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

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