エックスアールピー/ビットコイン (XRP) 時系列データ・価格推移

エックスアールピー/ビットコイン(XRP/BTC)時系列データ

日付	始値	高値	安値	終値
2026/05/09	1,768Sat	1,784Sat	1,753Sat	1,760Sat
2026/05/08	1,733Sat	1,780Sat	1,731Sat	1,768Sat
2026/05/07	1,749Sat	1,750Sat	1,729Sat	1,733Sat
2026/05/06	1,745Sat	1,769Sat	1,738Sat	1,749Sat
2026/05/05	1,742Sat	1,746Sat	1,728Sat	1,746Sat
2026/05/04	1,766Sat	1,776Sat	1,739Sat	1,743Sat
2026/05/03	1,771Sat	1,775Sat	1,764Sat	1,766Sat
2026/05/02	1,771Sat	1,778Sat	1,764Sat	1,771Sat
2026/05/01	1,792Sat	1,795Sat	1,767Sat	1,771Sat
2026/04/30	1,806Sat	1,814Sat	1,788Sat	1,792Sat
2026/04/29	1,808Sat	1,811Sat	1,787Sat	1,806Sat
2026/04/28	1,810Sat	1,818Sat	1,803Sat	1,808Sat
2026/04/27	1,819Sat	1,828Sat	1,800Sat	1,810Sat
2026/04/26	1,834Sat	1,836Sat	1,811Sat	1,819Sat
2026/04/25	1,850Sat	1,853Sat	1,833Sat	1,834Sat
2026/04/24	1,838Sat	1,858Sat	1,832Sat	1,851Sat
2026/04/23	1,828Sat	1,849Sat	1,816Sat	1,838Sat
2026/04/22	1,878Sat	1,878Sat	1,824Sat	1,828Sat
2026/04/21	1,878Sat	1,894Sat	1,874Sat	1,878Sat
2026/04/20	1,888Sat	1,899Sat	1,869Sat	1,878Sat
2026/04/19	1,892Sat	1,906Sat	1,881Sat	1,888Sat
2026/04/18	1,914Sat	1,917Sat	1,878Sat	1,892Sat
2026/04/17	1,933Sat	1,936Sat	1,903Sat	1,914Sat
2026/04/16	1,860Sat	1,946Sat	1,860Sat	1,933Sat
2026/04/15	1,836Sat	1,871Sat	1,820Sat	1,860Sat
2026/04/14	1,848Sat	1,849Sat	1,823Sat	1,836Sat
2026/04/13	1,872Sat	1,882Sat	1,837Sat	1,848Sat
2026/04/12	1,854Sat	1,878Sat	1,850Sat	1,872Sat
2026/04/11	1,858Sat	1,864Sat	1,840Sat	1,854Sat
2026/04/10	1,871Sat	1,876Sat	1,851Sat	1,858Sat
2026/04/09	1,888Sat	1,892Sat	1,862Sat	1,871Sat
2026/04/08	1,916Sat	1,936Sat	1,885Sat	1,888Sat
2026/04/07	1,918Sat	1,927Sat	1,898Sat	1,916Sat
2026/04/06	1,921Sat	1,949Sat	1,913Sat	1,918Sat
2026/04/05	1,954Sat	1,964Sat	1,917Sat	1,921Sat
2026/04/04	1,968Sat	1,971Sat	1,946Sat	1,954Sat
2026/04/03	1,972Sat	1,986Sat	1,959Sat	1,968Sat
2026/04/02	1,978Sat	1,985Sat	1,933Sat	1,972Sat
2026/04/01	1,963Sat	1,984Sat	1,959Sat	1,978Sat
2026/03/31	1,982Sat	1,984Sat	1,945Sat	1,963Sat
2026/03/30	2,011Sat	2,017Sat	1,982Sat	1,982Sat
2026/03/29	2,008Sat	2,014Sat	1,980Sat	2,011Sat
2026/03/28	1,996Sat	2,023Sat	1,994Sat	2,008Sat
2026/03/27	1,977Sat	2,028Sat	1,976Sat	1,996Sat
2026/03/26	1,982Sat	1,987Sat	1,957Sat	1,977Sat
2026/03/25	2,006Sat	2,008Sat	1,979Sat	1,982Sat
2026/03/24	2,019Sat	2,019Sat	1,991Sat	2,006Sat
2026/03/23	2,040Sat	2,063Sat	1,999Sat	2,019Sat
2026/03/22	2,044Sat	2,051Sat	2,019Sat	2,040Sat
2026/03/21	2,049Sat	2,053Sat	2,029Sat	2,044Sat
2026/03/20	2,070Sat	2,074Sat	2,043Sat	2,049Sat
2026/03/19	2,055Sat	2,091Sat	2,049Sat	2,070Sat
2026/03/18	2,053Sat	2,069Sat	2,014Sat	2,055Sat
2026/03/17	2,060Sat	2,132Sat	2,029Sat	2,053Sat
2026/03/16	1,989Sat	2,079Sat	1,983Sat	2,060Sat
2026/03/15	1,974Sat	2,012Sat	1,967Sat	1,989Sat
2026/03/14	1,971Sat	1,979Sat	1,962Sat	1,974Sat
2026/03/13	1,963Sat	2,001Sat	1,954Sat	1,971Sat
2026/03/12	1,972Sat	1,981Sat	1,951Sat	1,963Sat
2026/03/11	1,981Sat	1,997Sat	1,961Sat	1,972Sat
2026/03/10	1,991Sat	2,021Sat	1,964Sat	1,981Sat
2026/03/09	2,031Sat	2,039Sat	1,970Sat	1,991Sat
2026/03/08	2,017Sat	2,035Sat	1,999Sat	2,031Sat
2026/03/07	2,001Sat	2,020Sat	1,998Sat	2,017Sat
2026/03/06	1,980Sat	2,004Sat	1,975Sat	2,001Sat
2026/03/05	1,968Sat	1,996Sat	1,953Sat	1,980Sat
2026/03/04	1,991Sat	2,003Sat	1,953Sat	1,968Sat
2026/03/03	2,019Sat	2,027Sat	1,983Sat	1,991Sat
2026/03/02	2,056Sat	2,061Sat	2,006Sat	2,020Sat
2026/03/01	2,054Sat	2,114Sat	2,051Sat	2,056Sat
2026/02/28	2,059Sat	2,071Sat	2,001Sat	2,054Sat
2026/02/27	2,078Sat	2,098Sat	2,046Sat	2,059Sat
2026/02/26	2,108Sat	2,134Sat	2,065Sat	2,078Sat
2026/02/25	2,104Sat	2,154Sat	2,085Sat	2,108Sat
2026/02/24	2,090Sat	2,123Sat	2,082Sat	2,105Sat
2026/02/23	2,059Sat	2,146Sat	2,041Sat	2,090Sat
2026/02/22	2,103Sat	2,108Sat	2,048Sat	2,059Sat
2026/02/21	2,101Sat	2,135Sat	2,092Sat	2,103Sat
2026/02/20	2,099Sat	2,123Sat	2,068Sat	2,101Sat
2026/02/19	2,139Sat	2,141Sat	2,088Sat	2,099Sat
2026/02/18	2,183Sat	2,194Sat	2,127Sat	2,139Sat
2026/02/17	2,159Sat	2,203Sat	2,135Sat	2,183Sat
2026/02/16	2,143Sat	2,205Sat	2,120Sat	2,159Sat
2026/02/15	2,161Sat	2,360Sat	2,119Sat	2,143Sat
2026/02/14	2,043Sat	2,166Sat	2,040Sat	2,162Sat
2026/02/13	2,057Sat	2,060Sat	2,029Sat	2,043Sat
2026/02/12	2,042Sat	2,086Sat	2,035Sat	2,057Sat
2026/02/11	2,033Sat	2,069Sat	2,030Sat	2,042Sat
2026/02/10	2,048Sat	2,080Sat	2,027Sat	2,033Sat
2026/02/09	2,034Sat	2,084Sat	2,002Sat	2,048Sat
2026/02/08	2,053Sat	2,074Sat	2,004Sat	2,034Sat
2026/02/07	2,082Sat	2,115Sat	2,026Sat	2,054Sat
2026/02/06	1,930Sat	2,244Sat	1,859Sat	2,082Sat
2026/02/05	2,066Sat	2,069Sat	1,792Sat	1,930Sat
2026/02/04	2,083Sat	2,107Sat	2,064Sat	2,065Sat
2026/02/03	2,057Sat	2,132Sat	2,038Sat	2,083Sat
2026/02/02	2,066Sat	2,114Sat	2,041Sat	2,057Sat
2026/02/01	2,091Sat	2,129Sat	2,049Sat	2,066Sat
2026/01/31	2,059Sat	2,092Sat	1,940Sat	2,091Sat
2026/01/30	2,135Sat	2,160Sat	2,046Sat	2,059Sat
2026/01/29	2,140Sat	2,158Sat	2,091Sat	2,134Sat
2026/01/28	2,146Sat	2,158Sat	2,123Sat	2,140Sat
2026/01/27	2,155Sat	2,163Sat	2,132Sat	2,146Sat
2026/01/26	2,118Sat	2,210Sat	2,115Sat	2,155Sat
2026/01/25	2,145Sat	2,158Sat	2,089Sat	2,118Sat
2026/01/24	2,142Sat	2,150Sat	2,137Sat	2,145Sat
2026/01/23	2,148Sat	2,157Sat	2,123Sat	2,142Sat
2026/01/22	2,177Sat	2,182Sat	2,145Sat	2,148Sat
2026/01/21	2,137Sat	2,202Sat	2,124Sat	2,176Sat
2026/01/20	2,144Sat	2,148Sat	2,106Sat	2,136Sat
2026/01/19	2,125Sat	2,175Sat	2,005Sat	2,144Sat
2026/01/18	2,168Sat	2,171Sat	2,116Sat	2,126Sat
2026/01/17	2,163Sat	2,184Sat	2,154Sat	2,168Sat
2026/01/16	2,174Sat	2,179Sat	2,147Sat	2,163Sat
2026/01/15	2,206Sat	2,212Sat	2,152Sat	2,174Sat
2026/01/14	2,269Sat	2,293Sat	2,196Sat	2,206Sat
2026/01/13	2,249Sat	2,281Sat	2,232Sat	2,269Sat
2026/01/12	2,279Sat	2,289Sat	2,239Sat	2,250Sat
2026/01/11	2,309Sat	2,314Sat	2,261Sat	2,279Sat
2026/01/10	2,312Sat	2,325Sat	2,300Sat	2,309Sat
2026/01/09	2,330Sat	2,355Sat	2,291Sat	2,312Sat
2026/01/08	2,370Sat	2,397Sat	2,303Sat	2,330Sat
2026/01/07	2,457Sat	2,485Sat	2,363Sat	2,370Sat
2026/01/06	2,501Sat	2,577Sat	2,411Sat	2,457Sat
2026/01/05	2,284Sat	2,517Sat	2,275Sat	2,501Sat
2026/01/04	2,226Sat	2,324Sat	2,217Sat	2,284Sat
2026/01/03	2,229Sat	2,279Sat	2,214Sat	2,227Sat
2026/01/02	2,116Sat	2,249Sat	2,103Sat	2,230Sat
2026/01/01	2,102Sat	2,123Sat	2,084Sat	2,116Sat
2025/12/31	2,121Sat	2,124Sat	2,071Sat	2,102Sat
2025/12/30	2,121Sat	2,135Sat	2,103Sat	2,121Sat
2025/12/29	2,121Sat	2,140Sat	2,111Sat	2,121Sat
2025/12/28	2,131Sat	2,142Sat	2,117Sat	2,121Sat
2025/12/27	2,110Sat	2,136Sat	2,106Sat	2,131Sat
2025/12/26	2,100Sat	2,119Sat	2,093Sat	2,110Sat
2025/12/25	2,124Sat	2,142Sat	2,100Sat	2,100Sat
2025/12/24	2,141Sat	2,149Sat	2,115Sat	2,124Sat
2025/12/23	2,149Sat	2,171Sat	2,135Sat	2,141Sat
2025/12/22	2,168Sat	2,175Sat	2,137Sat	2,149Sat
2025/12/21	2,186Sat	2,199Sat	2,157Sat	2,168Sat
2025/12/20	2,165Sat	2,218Sat	2,148Sat	2,187Sat
2025/12/19	2,113Sat	2,180Sat	2,077Sat	2,165Sat
2025/12/18	2,160Sat	2,173Sat	2,112Sat	2,114Sat
2025/12/17	2,196Sat	2,218Sat	2,156Sat	2,159Sat
2025/12/16	2,196Sat	2,223Sat	2,166Sat	2,196Sat
2025/12/15	2,243Sat	2,247Sat	2,187Sat	2,196Sat
2025/12/14	2,241Sat	2,256Sat	2,230Sat	2,244Sat
2025/12/13	2,223Sat	2,265Sat	2,222Sat	2,241Sat
2025/12/12	2,198Sat	2,236Sat	2,193Sat	2,223Sat
2025/12/11	2,219Sat	2,236Sat	2,193Sat	2,198Sat
2025/12/10	2,272Sat	2,276Sat	2,212Sat	2,219Sat
2025/12/09	2,286Sat	2,305Sat	2,259Sat	2,273Sat
2025/12/08	2,261Sat	2,316Sat	2,258Sat	2,286Sat
2025/12/07	2,276Sat	2,309Sat	2,259Sat	2,261Sat
2025/12/06	2,277Sat	2,284Sat	2,256Sat	2,276Sat
2025/12/05	2,276Sat	2,310Sat	2,253Sat	2,277Sat
2025/12/04	2,351Sat	2,366Sat	2,268Sat	2,276Sat
2025/12/03	2,357Sat	2,372Sat	2,332Sat	2,351Sat
2025/12/02	2,352Sat	2,387Sat	2,304Sat	2,357Sat
2025/12/01	2,384Sat	2,397Sat	2,333Sat	2,352Sat
2025/11/30	2,423Sat	2,431Sat	2,382Sat	2,384Sat
2025/11/29	2,398Sat	2,448Sat	2,392Sat	2,423Sat
2025/11/28	2,408Sat	2,455Sat	2,383Sat	2,398Sat
2025/11/27	2,456Sat	2,465Sat	2,387Sat	2,408Sat
2025/11/26	2,519Sat	2,520Sat	2,455Sat	2,456Sat
2025/11/25	2,522Sat	2,570Sat	2,490Sat	2,520Sat
2025/11/24	2,359Sat	2,573Sat	2,349Sat	2,522Sat
2025/11/23	2,301Sat	2,396Sat	2,292Sat	2,359Sat
2025/11/22	2,291Sat	2,316Sat	2,257Sat	2,302Sat
2025/11/21	2,308Sat	2,335Sat	2,256Sat	2,291Sat
2025/11/20	2,303Sat	2,334Sat	2,277Sat	2,308Sat
2025/11/19	2,384Sat	2,394Sat	2,274Sat	2,303Sat
2025/11/18	2,346Sat	2,408Sat	2,322Sat	2,384Sat
2025/11/17	2,350Sat	2,404Sat	2,311Sat	2,346Sat
2025/11/16	2,339Sat	2,365Sat	2,294Sat	2,350Sat
2025/11/15	2,372Sat	2,391Sat	2,323Sat	2,339Sat
2025/11/14	2,329Sat	2,421Sat	2,315Sat	2,372Sat
2025/11/13	2,348Sat	2,449Sat	2,312Sat	2,330Sat
2025/11/12	2,320Sat	2,350Sat	2,290Sat	2,348Sat
2025/11/11	2,382Sat	2,402Sat	2,319Sat	2,320Sat

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