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
2025/05/17	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
2025/04/30	5.773	6.005	5.584	5.805
2025/04/29	5.957	6.115	5.750	5.780
2025/04/28	5.800	6.008	5.606	5.970
2025/04/27	6.132	6.169	5.798	5.806
2025/04/26	5.996	6.295	5.951	6.128
2025/04/25	5.913	6.079	5.852	5.996
2025/04/24	5.779	5.919	5.638	5.919
2025/04/23	5.751	5.912	5.584	5.779
2025/04/22	5.188	5.760	5.045	5.741
2025/04/21	5.315	5.432	5.121	5.174
2025/04/20	5.334	5.456	5.145	5.315
2025/04/18	4.967	5.202	4.956	5.176
2025/04/17	5.018	5.103	4.890	4.960
2025/04/16	5.157	5.175	4.873	5.015
2025/04/15	5.216	5.404	5.039	5.159
2025/04/14	5.348	5.521	5.202	5.216
2025/04/12	5.507	5.822	5.361	5.755
2025/04/10	5.728	5.820	5.324	5.497
2025/04/09	5.118	5.807	4.994	5.723
2025/04/08	5.616	5.722	5.114	5.122
2025/04/07	5.472	6.021	5.082	5.668
2025/04/06	6.016	6.142	5.252	5.475
2025/04/05	6.154	6.185	5.943	6.019
2025/04/04	5.969	6.230	5.803	6.158
2025/04/03	5.870	6.073	5.609	5.964
2025/04/02	6.515	6.546	5.857	5.863
2025/04/01	6.198	6.680	6.180	6.511
2025/03/31	6.292	6.400	6.070	6.199
2025/03/30	6.193	6.390	6.112	6.292
2025/03/28	7.111	7.136	6.400	6.457
2025/03/27	7.074	7.260	7.001	7.117
2025/03/26	7.221	7.437	6.986	7.074
2025/03/25	7.123	7.331	7.066	7.220
2025/03/23	6.767	6.853	6.595	6.701
2025/03/21	6.657	6.854	6.466	6.661
2025/03/19	6.809	6.970	6.690	6.849
2025/03/17	6.529	6.846	6.520	6.793
2025/03/16	6.914	6.919	6.431	6.525
2025/03/15	6.504	6.922	6.487	6.914
2025/03/14	6.258	6.578	6.234	6.506
2025/03/13	6.471	6.516	6.115	6.261
2025/03/12	6.388	6.657	6.107	6.480
2025/03/10	6.330	6.818	5.935	6.018
2025/03/09	7.027	7.050	6.239	6.325
2025/03/08	7.207	7.477	6.858	7.030
2025/03/07	7.087	7.524	6.686	7.206
2025/03/06	7.171	7.489	6.965	7.084
2025/03/05	7.074	7.330	6.910	7.172
2025/03/04	6.978	7.243	6.416	7.079
2025/03/03	7.974	8.071	6.773	6.977
2025/03/02	7.527	8.173	7.400	7.977
2025/03/01	7.627	7.727	7.251	7.529
2025/02/27	7.391	7.830	7.337	7.636
2025/02/26	7.404	7.616	7.150	7.391
2025/02/25	7.146	7.473	6.608	7.402
2025/02/24	7.783	7.795	6.922	7.146
2025/02/23	7.798	7.943	7.561	7.782
2025/02/22	7.637	7.838	7.474	7.798
2025/02/21	8.102	8.353	7.370	7.638
2025/02/20	8.203	8.216	7.696	8.101
2025/02/19	8.435	8.451	7.967	8.199
2025/02/18	9.023	9.108	8.145	8.435
2025/02/17	9.089	9.376	8.822	9.016
2025/02/16	8.941	9.226	8.778	9.087
2025/02/15	9.373	9.389	8.915	8.941
2025/02/14	9.187	10.048	9.138	9.376
2025/02/13	9.816	9.995	9.089	9.189
2025/02/12	8.801	9.997	8.797	9.815
2025/02/11	9.045	9.442	8.696	8.785
2025/02/10	8.813	9.130	8.442	9.045
2025/02/09	8.784	9.154	8.356	8.813
2025/02/08	8.358	8.804	8.137	8.784
2025/02/07	8.198	8.835	8.082	8.361
2025/02/06	8.570	8.812	8.029	8.198
2025/02/05	8.919	9.047	8.396	8.575
2025/02/04	9.623	9.812	8.578	8.919
2025/02/03	8.980	9.783	6.731	9.623
2025/02/02	10.169	10.419	8.378	8.980
2025/02/01	11.157	11.326	10.131	10.169
2025/01/31	11.158	11.601	10.899	11.157
2025/01/30	10.162	11.398	9.947	11.158
2025/01/29	9.959	10.436	9.789	10.165
2025/01/28	10.785	10.991	9.753	9.959
2025/01/27	11.212	11.212	9.864	10.785
2025/01/26	11.456	11.844	11.200	11.212
2025/01/25	11.303	11.513	11.087	11.456
2025/01/24	11.703	11.966	11.255	11.297
2025/01/23	11.867	11.943	11.278	11.704
2025/01/22	12.076	12.238	11.826	11.867
2025/01/21	11.771	12.331	11.181	12.076
2025/01/20	11.893	12.924	11.372	11.776
2025/01/19	12.913	13.317	11.608	11.893
2025/01/18	14.004	14.071	12.664	12.913
2025/01/17	13.064	14.135	13.064	13.994
2025/01/16	13.510	13.649	12.934	13.064
2025/01/15	12.834	13.642	12.430	13.514
2025/01/14	12.362	12.853	12.199	12.834
2025/01/13	12.696	13.169	11.421	12.362
2025/01/12	13.153	13.166	12.595	12.696
2025/01/11	13.188	13.360	12.778	13.153
2025/01/10	13.044	13.293	12.671	13.188
2025/01/09	12.968	13.341	12.593	13.044
2025/01/08	13.380	13.557	12.513	12.968
2025/01/07	15.005	15.081	13.294	13.380
2025/01/06	14.532	15.326	14.192	15.005
2025/01/05	14.359	14.595	14.087	14.532
2025/01/04	14.668	14.787	14.270	14.359
2025/01/03	13.738	14.701	13.544	14.662
2025/01/02	13.558	14.026	13.455	13.738
2025/01/01	12.815	13.568	12.614	13.553
2024/12/31	13.111	13.376	12.550	12.815
2024/12/30	13.163	13.668	12.635	13.111
2024/12/29	13.999	14.130	13.057	13.163
2024/12/28	13.413	14.043	13.392	13.999
2024/12/27	13.311	14.187	13.208	13.413
2024/12/26	14.365	14.599	13.120	13.459
2024/12/25	14.732	14.875	14.212	14.366
2024/12/24	14.174	15.023	13.826	14.732
2024/12/23	13.140	14.385	12.797	14.174
2024/12/22	12.942	13.549	12.602	13.140
2024/12/21	13.964	14.712	12.741	12.937
2024/12/20	13.546	14.076	11.490	13.964
2024/12/19	14.424	14.996	12.973	13.546
2024/12/18	15.837	15.973	14.233	14.424
2024/12/17	16.686	16.995	15.585	15.837
2024/12/16	17.155	17.674	16.259	16.686
2024/12/15	16.834	17.415	16.388	17.151
2024/12/14	17.915	18.112	16.400	16.834
2024/12/13	17.870	17.991	17.110	17.914
2024/12/12	18.155	18.824	17.442	17.876
2024/12/11	15.406	18.684	14.688	18.155
2024/12/10	16.074	16.191	13.778	15.406
2024/12/09	19.557	19.653	13.890	16.074
2024/12/08	19.347	20.605	18.812	19.557
2024/12/07	19.627	20.000	18.831	19.347
2024/12/06	19.572	20.110	18.815	19.627
2024/12/05	20.042	21.451	18.423	19.572
2024/12/04	18.246	21.071	17.636	20.042
2024/12/03	16.944	18.485	15.610	18.246
2024/12/02	15.881	17.239	14.678	16.944
2024/12/01	15.481	16.307	14.945	15.881
2024/11/30	15.361	15.722	14.613	15.480
2024/11/29	14.215	15.651	13.668	15.361
2024/11/28	14.120	14.302	13.546	14.215
2024/11/27	13.817	14.307	13.353	14.120
2024/11/26	13.951	14.785	13.089	13.817
2024/11/25	15.116	15.145	13.500	13.951
2024/11/24	13.330	15.677	13.174	15.116
2024/11/23	12.117	13.749	11.906	13.330
2024/11/22	11.396	12.117	11.189	12.112
2024/11/21	11.008	11.617	10.679	11.387
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

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