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
2026/11/02	1.906	1.923	1.821	1.866
2026/11/01	1.910	1.925	1.873	1.907
2026/10/31	1.958	1.975	1.906	1.910
2026/10/30	1.906	1.973	1.830	1.958
2026/10/29	2.057	2.071	1.900	1.906
2026/10/28	2.049	2.085	2.008	2.057
2026/10/27	2.018	2.058	1.984	2.049
2026/10/26	2.009	2.058	1.972	2.018
2026/10/25	2.043	2.055	1.974	2.010
2026/10/24	2.085	2.100	1.961	2.043
2026/10/23	2.068	2.135	2.037	2.085
2026/10/22	2.220	2.258	2.060	2.068
2026/10/21	2.194	2.275	2.188	2.220
2026/10/20	2.179	2.207	2.114	2.194
2026/10/19	2.169	2.200	2.150	2.179
2026/10/18	2.201	2.215	2.066	2.170
2026/10/17	2.296	2.321	2.142	2.202
2026/10/16	2.218	2.307	2.200	2.301
2026/10/15	2.238	2.261	2.114	2.218
2026/10/14	2.318	2.339	2.229	2.238
2026/10/13	2.321	2.376	2.215	2.318
2026/10/12	2.498	2.536	2.317	2.321
2026/10/11	2.457	2.504	2.416	2.498
2026/10/10	2.457	2.501	2.441	2.457
2026/10/09	2.354	2.476	2.344	2.457
2026/10/08	2.487	2.506	2.284	2.354
2026/10/07	2.621	2.631	2.451	2.487
2026/10/06	2.678	2.699	2.605	2.621
2026/10/05	2.671	2.710	2.638	2.685
2026/10/04	2.700	2.769	2.661	2.680
2026/10/03	2.669	2.853	2.634	2.700
2026/10/02	2.544	2.712	2.500	2.669
2026/10/01	2.558	2.608	2.501	2.543
2026/09/30	2.538	2.627	2.501	2.558
2026/09/29	2.484	2.638	2.392	2.544
2026/09/28	2.595	2.634	2.401	2.484
2026/09/27	2.617	2.646	2.577	2.608
2026/09/26	2.646	2.688	2.567	2.616
2026/09/25	2.576	2.651	2.541	2.644
2026/09/24	2.502	2.635	2.416	2.575
2026/09/23	2.690	2.731	2.462	2.502
2026/09/22	2.505	2.694	2.441	2.688
2026/09/21	2.346	2.528	2.317	2.506
2026/09/20	2.389	2.401	2.284	2.346
2026/09/19	2.352	2.428	2.302	2.394
2026/09/18	2.254	2.369	2.252	2.351
2026/09/17	2.195	2.265	2.113	2.252
2026/09/16	2.124	2.204	2.063	2.195
2026/09/15	2.235	2.254	2.072	2.124
2026/09/14	2.277	2.333	2.207	2.235
2026/09/13	2.201	2.361	2.188	2.273
2026/09/12	2.132	2.374	2.126	2.201
2026/09/11	2.102	2.166	2.060	2.132
2026/09/10	2.198	2.205	2.065	2.102
2026/09/09	2.179	2.223	2.125	2.198
2026/09/08	2.171	2.228	2.132	2.179
2026/09/07	2.196	2.226	2.141	2.169
2026/09/06	2.164	2.203	2.150	2.196
2026/09/05	2.090	2.177	2.089	2.164
2026/09/04	2.142	2.153	2.062	2.090
2026/09/03	2.121	2.168	2.078	2.142
2026/09/02	2.142	2.179	2.089	2.121
2026/09/01	2.113	2.181	2.108	2.142
2026/08/31	2.115	2.159	2.099	2.111
2026/08/30	2.207	2.236	2.064	2.115
2026/08/29	2.176	2.231	2.175	2.207
2026/08/28	2.283	2.314	2.141	2.183
2026/08/27	2.286	2.319	2.210	2.286
2026/08/26	2.224	2.289	2.163	2.286
2026/08/25	2.285	2.343	2.185	2.224
2026/08/24	2.328	2.346	2.252	2.285
2026/08/23	2.259	2.364	2.123	2.328
2026/08/22	2.280	2.507	2.203	2.258
2026/08/21	2.089	2.303	2.077	2.280
2026/08/20	2.011	2.098	2.000	2.089
2026/08/19	1.897	2.054	1.882	2.011
2026/08/18	1.936	1.939	1.861	1.897
2026/08/17	1.939	1.974	1.921	1.936
2026/08/16	1.987	2.002	1.930	1.937
2026/08/15	1.999	2.024	1.963	1.987
2026/08/14	1.978	2.007	1.921	1.999
2026/08/13	1.960	2.018	1.935	1.978
2026/08/12	2.023	2.038	1.921	1.960
2026/08/11	2.062	2.078	2.000	2.023
2026/08/10	2.053	2.117	2.051	2.062
2026/08/09	2.127	2.147	2.050	2.065
2026/08/08	2.030	2.222	2.009	2.127
2026/08/07	2.025	2.052	2.000	2.030
2026/08/06	2.002	2.076	1.992	2.025
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

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