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
2024/04/19	16.711	17.071	15.252	16.700
2024/04/18	16.883	17.711	16.170	16.713
2024/04/17	16.662	17.433	16.161	16.883
2024/04/16	15.862	16.921	15.227	16.662
2024/04/15	16.494	17.481	15.547	15.862
2024/04/14	15.235	16.822	14.203	16.494
2024/04/13	18.437	18.437	13.117	15.227
2024/04/12	21.698	22.076	16.708	18.437
2024/04/11	22.457	22.805	21.444	21.698
2024/04/10	22.285	22.784	21.344	22.457
2024/04/09	23.929	24.689	22.197	22.285
2024/04/08	22.436	24.343	22.006	23.929
2024/04/07	22.769	23.270	22.200	22.436
2024/04/06	21.202	23.179	21.097	22.756
2024/04/05	21.895	21.896	20.463	21.202
2024/04/04	19.853	21.911	19.710	21.895
2024/04/03	19.746	20.310	19.090	19.853
2024/04/02	21.048	21.052	19.324	19.746
2024/04/01	22.678	22.729	20.519	21.048
2024/03/31	22.273	22.791	22.166	22.679
2024/03/30	23.039	23.375	21.949	22.274
2024/03/29	21.980	23.351	21.528	23.039
2024/03/28	21.480	22.138	20.895	21.980
2024/03/27	22.280	22.577	21.031	21.480
2024/03/26	21.877	22.975	21.802	22.280
2024/03/25	20.916	22.201	20.692	21.877
2024/03/24	20.282	21.093	19.953	20.916
2024/03/23	20.267	20.903	19.991	20.282
2024/03/22	20.865	21.545	19.486	20.267
2024/03/21	20.042	20.971	19.561	20.865
2024/03/20	18.145	20.164	17.510	20.044
2024/03/19	19.749	19.879	17.438	18.153
2024/03/18	20.686	21.046	19.161	19.749
2024/03/17	19.834	21.040	18.663	20.694
2024/03/16	21.968	22.119	19.264	19.850
2024/03/15	23.549	23.906	20.206	21.968
2024/03/14	24.547	24.557	22.345	23.549
2024/03/13	23.356	24.768	23.003	24.539
2024/03/12	23.703	24.504	21.684	23.368
2024/03/11	22.021	24.130	20.988	23.709
2024/03/10	22.790	23.191	21.444	22.021
2024/03/09	22.618	23.866	22.256	22.790
2024/03/08	22.374	23.724	21.652	22.618
2024/03/07	22.130	22.828	21.418	22.374
2024/03/06	20.347	22.847	19.426	22.130
2024/03/05	22.575	24.022	17.610	20.347
2024/03/04	23.028	23.388	22.065	22.578
2024/03/03	24.292	24.615	21.310	23.028
2024/03/02	24.285	24.644	23.389	24.385
2024/03/01	21.289	25.194	21.155	24.178
2024/02/29	20.819	21.935	20.342	21.289
2024/02/28	21.728	22.125	19.770	20.846
2024/02/27	20.751	22.084	20.413	21.730
2024/02/26	18.899	20.987	18.828	20.752
2024/02/25	18.940	19.475	18.769	18.899
2024/02/24	18.675	19.166	18.381	18.940
2024/02/23	19.092	19.903	18.494	18.675
2024/02/22	17.935	20.196	17.484	19.092
2024/02/21	18.813	19.170	17.381	17.935
2024/02/20	18.214	19.022	17.121	18.813
2024/02/19	17.061	18.576	16.896	18.214
2024/02/18	17.014	17.436	16.724	17.061
2024/02/17	17.736	17.736	16.688	17.014
2024/02/16	16.201	17.736	15.902	17.736
2024/02/15	15.608	16.285	15.492	16.198
2024/02/14	14.881	15.834	14.792	15.608
2024/02/13	15.119	15.239	14.586	14.881
2024/02/12	14.906	15.136	14.563	15.119
2024/02/11	15.078	15.240	14.831	14.895
2024/02/10	15.390	15.593	14.975	15.078
2024/02/09	14.929	15.447	14.879	15.390
2024/02/08	15.011	15.296	14.888	14.928
2024/02/07	14.722	15.193	14.484	15.005
2024/02/06	14.744	15.192	14.624	14.722
2024/02/05	14.870	15.034	14.453	14.744
2024/02/04	15.424	15.436	14.851	14.869
2024/02/03	15.125	15.686	14.843	15.424
2024/02/02	15.270	15.280	14.789	15.119
2024/02/01	14.669	15.270	14.305	15.270
2024/01/31	15.027	15.075	14.249	14.669
2024/01/30	15.568	15.732	14.878	15.027
2024/01/29	15.259	16.145	15.215	15.568
2024/01/28	16.526	16.778	15.206	15.259
2024/01/27	16.046	16.882	15.636	16.526
2024/01/26	15.889	17.130	15.013	16.046
2024/01/25	14.275	16.198	14.205	15.889
2024/01/24	14.945	15.144	13.865	14.334
2024/01/23	13.748	15.008	13.457	14.945
2024/01/22	14.345	14.383	13.409	13.748
2024/01/21	15.370	15.894	14.325	14.345
2024/01/20	13.267	15.770	13.049	15.370
2024/01/19	13.816	13.824	12.667	13.267
2024/01/18	14.759	15.401	13.804	13.817
2024/01/17	15.189	16.505	14.734	14.759
2024/01/16	13.030	16.124	12.973	15.189
2024/01/15	12.057	13.548	12.049	13.030
2024/01/14	12.640	12.775	12.010	12.059
2024/01/13	11.524	12.782	11.260	12.640
2024/01/12	11.925	12.171	11.032	11.526
2024/01/11	11.564	12.284	11.479	11.925
2024/01/10	10.801	11.746	10.476	11.564
2024/01/09	11.074	11.175	10.440	10.805
2024/01/08	10.901	11.180	10.063	11.074
2024/01/07	11.331	11.498	10.764	10.901
2024/01/06	11.496	11.511	10.956	11.331
2024/01/05	11.823	11.909	11.143	11.496
2024/01/04	11.563	11.976	11.341	11.824
2024/01/03	12.398	12.793	10.797	11.563
2024/01/02	12.658	12.952	12.275	12.398
2024/01/01	12.216	12.659	12.032	12.658
2023/12/31	12.388	12.533	11.990	12.216
2023/12/30	12.476	12.561	12.113	12.388
2023/12/29	12.744	12.936	12.212	12.476
2023/12/28	13.344	13.494	12.528	12.744
2023/12/27	12.532	13.519	12.532	13.344
2023/12/26	12.787	13.073	11.948	12.534
2023/12/25	12.270	12.893	12.130	12.787
2023/12/24	12.219	12.766	11.965	12.268
2023/12/23	12.411	12.416	11.961	12.219
2023/12/22	11.975	12.485	11.899	12.406
2023/12/21	11.913	12.168	11.725	11.975
2023/12/20	11.328	12.290	11.325	11.912
2023/12/19	11.322	11.777	11.188	11.328
2023/12/18	11.504	11.588	10.724	11.322
2023/12/17	11.805	11.972	11.430	11.504
2023/12/16	11.710	12.009	11.597	11.805
2023/12/15	12.249	12.312	11.614	11.710
2023/12/14	12.153	12.470	11.880	12.248
2023/12/13	12.195	12.351	11.625	12.152
2023/12/12	12.146	12.311	11.836	12.195
2023/12/11	13.093	13.177	11.652	12.146
2023/12/10	13.070	13.637	12.837	13.086
2023/12/09	13.256	13.658	12.919	13.070
2023/12/08	12.691	13.546	12.320	13.256
2023/12/07	11.925	12.962	11.699	12.691
2023/12/06	11.683	12.384	11.603	11.925
2023/12/05	11.513	11.784	11.256	11.683
2023/12/04	11.300	11.628	10.933	11.513
2023/12/03	11.172	11.423	11.101	11.300
2023/12/02	10.918	11.219	10.868	11.172
2023/12/01	10.778	10.953	10.689	10.918
2023/11/30	10.878	10.884	10.652	10.778
2023/11/29	10.745	10.904	10.653	10.879
2023/11/28	10.918	10.928	10.587	10.745
2023/11/27	11.163	11.253	10.694	10.922
2023/11/26	11.480	11.532	10.993	11.163
2023/11/25	11.181	11.523	11.115	11.480
2023/11/24	11.052	11.326	11.047	11.181
2023/11/23	10.798	11.240	10.734	11.052
2023/11/22	10.087	10.851	10.066	10.798
2023/11/21	11.233	11.362	10.023	10.087
2023/11/20	11.604	11.663	11.080	11.233
2023/11/19	11.348	11.646	11.088	11.609
2023/11/18	11.522	11.528	10.978	11.348
2023/11/17	11.386	11.704	10.995	11.577
2023/11/16	12.034	12.289	11.209	11.386
2023/11/15	11.522	12.092	11.382	12.034
2023/11/14	12.021	12.314	11.079	11.522
2023/11/13	12.600	13.092	11.966	12.022
2023/11/12	12.504	12.780	11.995	12.600
2023/11/11	12.504	12.903	11.904	12.504
2023/11/10	11.618	12.506	11.282	12.504
2023/11/09	11.879	12.332	10.297	11.618
2023/11/08	11.656	12.032	11.619	11.879
2023/11/07	12.097	12.098	11.251	11.656
2023/11/06	11.938	12.213	11.407	12.094
2023/11/05	10.850	12.005	10.765	11.938
2023/11/04	10.402	11.036	10.324	10.850
2023/11/03	10.594	10.634	10.122	10.402
2023/11/02	10.408	11.052	10.205	10.594
2023/11/01	10.070	10.515	9.770	10.408
2023/10/31	10.150	10.234	9.565	10.070
2023/10/30	9.980	10.234	9.787	10.150
2023/10/29	9.866	10.060	9.662	9.980
2023/10/28	9.544	9.869	9.493	9.866
2023/10/27	9.720	9.951	9.304	9.493
2023/10/26	9.894	10.155	9.390	9.720
2023/10/25	9.901	10.069	9.579	9.894
2023/10/24	9.828	10.240	9.521	9.901
2023/10/23	9.339	9.890	9.202	9.876

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