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
2024/11/20	11.739	11.808	10.883	11.008
2024/11/19	12.190	13.326	11.365	11.739
2024/11/18	10.566	13.735	10.516	12.190
2024/11/17	11.459	11.490	10.427	10.566
2024/11/16	10.391	11.653	10.236	11.459
2024/11/15	9.724	10.426	9.567	10.391
2024/11/14	9.999	10.446	9.527	9.727
2024/11/13	10.490	10.691	9.523	10.004
2024/11/12	10.923	11.319	9.838	10.490
2024/11/11	10.219	11.099	9.946	10.923
2024/11/10	9.725	10.516	9.607	10.219
2024/11/09	9.363	9.755	9.219	9.725
2024/11/08	9.548	9.595	9.170	9.363
2024/11/07	9.453	9.718	9.162	9.548
2024/11/06	8.635	9.529	8.547	9.453
2024/11/05	8.174	8.777	8.173	8.641
2024/11/04	8.394	8.632	8.134	8.174
2024/11/03	8.828	8.933	8.106	8.394
2024/11/02	8.950	9.215	8.793	8.827
2024/11/01	8.979	9.205	8.718	8.950
2024/10/31	9.536	9.647	8.849	8.980
2024/10/30	9.586	9.800	9.336	9.536
2024/10/29	9.525	9.911	9.321	9.586
2024/10/28	9.462	9.793	9.128	9.529
2024/10/27	9.400	9.517	9.244	9.455
2024/10/26	9.350	9.626	9.127	9.401
2024/10/25	10.255	10.273	8.909	9.357
2024/10/24	10.389	10.491	9.949	10.255
2024/10/23	10.811	10.874	10.085	10.491
2024/10/22	10.768	11.270	10.653	10.811
2024/10/21	11.058	11.185	10.742	10.771
2024/10/20	11.058	11.161	10.816	11.058
2024/10/19	11.277	11.577	10.999	11.058
2024/10/18	11.337	11.388	11.044	11.277
2024/10/17	11.343	11.390	10.808	11.337
2024/10/16	12.300	12.309	11.343	11.343
2024/10/15	11.463	12.431	11.323	12.200
2024/10/14	11.174	11.878	10.975	11.462
2024/10/13	10.372	11.801	10.202	11.174
2024/10/12	10.346	10.731	10.099	10.371
2024/10/11	10.237	10.719	10.026	10.346
2024/10/10	10.418	11.189	9.837	10.237
2024/10/09	9.771	11.630	9.629	10.418
2024/10/08	10.062	10.164	9.500	9.771
2024/10/07	9.451	10.118	9.224	10.060
2024/10/06	9.246	9.474	9.111	9.447
2024/10/05	9.147	9.643	9.008	9.246
2024/10/04	8.578	9.205	8.536	9.147
2024/10/03	8.639	8.866	8.374	8.578
2024/10/02	8.678	8.990	8.444	8.638
2024/10/01	9.392	9.786	8.353	8.680
2024/09/30	9.843	9.928	9.318	9.393
2024/09/29	9.749	10.021	9.506	9.843
2024/09/28	9.841	9.914	9.324	9.749
2024/09/27	10.038	10.431	9.732	9.841
2024/09/26	9.610	10.268	9.282	10.034
2024/09/25	8.741	10.142	8.708	9.610
2024/09/24	8.743	8.885	8.533	8.741
2024/09/23	8.240	8.963	8.121	8.743
2024/09/22	8.485	8.497	7.995	8.240
2024/09/21	8.194	8.581	8.050	8.485
2024/09/20	7.923	8.202	7.760	8.194
2024/09/19	7.680	8.034	7.678	7.925
2024/09/18	7.368	7.685	7.086	7.680
2024/09/17	7.143	7.477	7.064	7.368
2024/09/16	7.255	7.299	7.047	7.147
2024/09/15	7.536	7.579	7.208	7.258
2024/09/14	7.598	7.608	7.401	7.536
2024/09/13	7.504	7.659	7.329	7.598
2024/09/12	7.371	7.599	7.314	7.504
2024/09/11	7.555	7.560	7.114	7.371
2024/09/10	7.535	7.681	7.440	7.556
2024/09/09	7.362	7.651	7.297	7.535
2024/09/08	7.108	7.412	7.086	7.362
2024/09/07	6.938	7.286	6.834	7.108
2024/09/06	7.106	7.287	6.678	6.938
2024/09/05	7.412	7.447	7.051	7.106
2024/09/04	7.293	7.525	6.971	7.412
2024/09/03	7.648	7.739	7.282	7.289
2024/09/02	7.312	7.696	7.290	7.648
2024/09/01	7.687	7.700	7.213	7.313
2024/08/31	7.880	7.919	7.658	7.687
2024/08/30	8.114	8.119	7.534	7.880
2024/08/29	7.693	8.121	7.608	8.119
2024/08/28	7.817	8.016	7.493	7.693
2024/08/27	8.188	8.445	7.630	7.825
2024/08/26	8.702	8.795	8.156	8.189
2024/08/25	8.905	8.947	8.487	8.702
2024/08/24	8.893	9.205	8.712	8.998
2024/08/23	8.582	8.931	8.486	8.896
2024/08/22	8.260	8.628	8.093	8.582
2024/08/21	8.000	8.343	7.889	8.260
2024/08/20	7.954	8.235	7.805	8.000
2024/08/19	7.882	7.980	7.649	7.954
2024/08/18	7.822	8.110	7.708	7.886
2024/08/17	7.742	7.843	7.650	7.822
2024/08/16	7.915	7.977	7.530	7.742
2024/08/15	8.062	8.301	7.776	7.915
2024/08/14	8.195	8.341	7.890	8.061
2024/08/13	8.129	8.348	7.958	8.284
2024/08/12	7.860	8.328	7.726	8.129
2024/08/11	8.408	8.574	7.746	7.860
2024/08/10	8.139	8.484	8.028	8.408
2024/08/09	8.218	8.289	7.851	8.135
2024/08/08	7.425	8.322	7.263	8.218
2024/08/07	7.637	7.992	7.358	7.421
2024/08/06	7.341	7.866	7.341	7.637
2024/08/05	7.958	8.044	6.119	7.341
2024/08/04	8.388	8.533	7.738	7.958
2024/08/03	8.740	8.869	8.034	8.389
2024/08/02	9.472	9.493	8.618	8.740
2024/08/01	9.693	9.724	8.853	9.470
2024/07/31	10.019	10.286	9.585	9.693
2024/07/30	10.391	10.709	9.891	10.019
2024/07/29	10.527	10.827	10.326	10.393
2024/07/28	10.749	10.821	10.348	10.529
2024/07/27	10.760	10.997	10.467	10.746
2024/07/26	10.231	10.830	10.154	10.761
2024/07/25	10.571	10.599	9.837	10.231
2024/07/24	10.799	10.984	10.431	10.571
2024/07/23	11.251	11.363	10.642	10.799
2024/07/22	11.802	11.949	11.113	11.251
2024/07/21	11.524	11.986	11.210	11.802
2024/07/20	11.528	11.744	11.380	11.523
2024/07/19	10.982	11.679	10.652	11.528
2024/07/18	11.178	11.513	10.670	10.982
2024/07/17	11.529	11.838	11.097	11.183
2024/07/16	11.365	11.703	10.887	11.530
2024/07/15	10.888	11.486	10.853	11.365
2024/07/14	10.670	10.988	10.535	10.888
2024/07/13	10.349	10.879	10.326	10.670
2024/07/12	10.273	10.458	10.108	10.345
2024/07/11	10.744	11.052	10.233	10.273
2024/07/10	10.690	10.957	10.487	10.748
2024/07/09	10.503	10.770	10.337	10.687
2024/07/08	10.150	10.890	9.696	10.503
2024/07/07	10.990	11.008	10.040	10.150
2024/07/06	9.951	11.149	9.922	10.996
2024/07/05	10.049	10.081	8.705	9.949
2024/07/04	11.393	11.539	9.950	10.044
2024/07/03	12.246	12.279	11.332	11.393
2024/07/02	11.994	12.352	11.890	12.246
2024/07/01	12.123	12.371	11.840	11.996
2024/06/30	11.788	12.219	11.530	12.123
2024/06/29	12.068	12.272	11.771	11.788
2024/06/28	12.400	12.608	12.038	12.068
2024/06/27	12.334	12.721	11.984	12.400
2024/06/26	12.556	12.729	12.163	12.334
2024/06/25	12.249	12.856	12.132	12.550
2024/06/24	12.051	12.272	11.154	12.249
2024/06/23	12.341	12.583	11.886	12.050
2024/06/22	12.407	12.470	12.138	12.341
2024/06/21	12.601	12.840	12.106	12.405
2024/06/20	12.651	13.171	12.432	12.601
2024/06/19	12.660	13.067	12.409	12.651
2024/06/18	14.174	14.185	11.383	12.660
2024/06/17	15.885	15.999	13.822	14.174
2024/06/16	16.374	16.390	15.610	15.885
2024/06/15	16.961	17.051	16.051	16.374
2024/06/14	17.673	19.005	16.573	17.065
2024/06/13	18.886	18.890	17.397	17.668
2024/06/12	18.476	19.264	17.821	18.886
2024/06/11	19.696	20.204	18.086	18.476
2024/06/10	20.335	20.435	19.094	19.700
2024/06/09	18.420	20.681	18.311	20.342
2024/06/08	19.564	19.579	18.193	18.421
2024/06/07	21.303	21.806	17.573	19.564
2024/06/06	22.863	22.976	21.025	21.320
2024/06/05	22.419	22.936	22.145	22.863
2024/06/04	22.599	22.826	22.168	22.419
2024/06/03	22.277	23.394	22.027	22.599
2024/06/02	23.676	23.811	22.013	22.277
2024/06/01	22.350	24.104	22.233	23.676
2024/05/31	22.877	23.330	21.989	22.350
2024/05/30	24.230	25.973	22.439	22.877
2024/05/29	24.098	25.210	23.177	24.230
2024/05/28	21.576	24.373	20.759	24.098
2024/05/27	20.958	21.576	20.672	21.576
2024/05/26	21.317	21.810	20.546	20.961
2024/05/25	18.253	22.375	18.246	21.317

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