エックスアールピー/円 (XRP) 時系列データ・価格推移

エックスアールピー/円(XRP/JPY)時系列データ

日付	始値	高値	安値	終値
2026/02/27	218.800	223.274	209.500	212.373
2026/02/26	223.637	229.558	216.432	218.800
2026/02/25	210.407	233.249	209.349	223.638
2026/02/24	209.466	213.186	205.239	210.407
2026/02/23	215.423	220.843	205.468	209.466
2026/02/22	222.202	222.597	214.346	215.423
2026/02/21	221.999	227.297	220.747	222.202
2026/02/20	218.424	223.218	214.685	221.999
2026/02/19	220.479	223.213	214.572	218.424
2026/02/18	226.083	229.986	218.889	220.479
2026/02/17	228.802	240.000	219.500	226.083
2026/02/16	225.983	233.000	222.402	228.802
2026/02/15	230.904	255.754	221.024	225.983
2026/02/14	215.229	231.399	215.009	230.904
2026/02/13	208.617	218.566	206.640	215.328
2026/02/12	210.023	215.916	206.130	208.617
2026/02/11	216.622	218.816	205.800	210.041
2026/02/10	224.399	226.826	215.202	216.622
2026/02/09	225.459	228.499	215.300	224.399
2026/02/08	224.027	231.499	222.220	225.459
2026/02/07	231.757	234.139	218.000	224.122
2026/02/06	190.502	242.449	175.751	231.838
2026/02/05	237.240	237.735	178.834	190.521
2026/02/04	246.205	252.399	234.633	237.240
2026/02/03	252.244	258.000	238.596	246.205
2026/02/02	246.953	257.901	237.500	252.244
2026/02/01	255.699	260.483	241.736	246.953
2026/01/31	268.971	271.899	234.371	255.699
2026/01/30	277.282	277.911	263.906	268.971
2026/01/29	292.699	292.975	272.771	277.282
2026/01/28	292.241	296.508	290.000	292.699
2026/01/27	294.170	296.292	286.957	292.241
2026/01/26	284.805	299.454	284.530	294.170
2026/01/25	298.615	298.799	281.049	284.805
2026/01/24	299.385	300.580	298.000	298.615
2026/01/23	304.802	307.934	297.863	299.385
2026/01/22	308.577	311.899	301.535	304.802
2026/01/21	298.787	314.899	296.500	308.577
2026/01/20	314.488	315.145	295.906	298.787
2026/01/19	314.218	320.998	294.947	314.488
2026/01/18	326.764	327.283	313.532	314.218
2026/01/17	327.510	329.999	325.544	326.764
2026/01/16	330.456	331.648	321.089	327.510
2026/01/15	338.997	340.211	326.000	330.456
2026/01/14	344.120	348.879	335.001	338.997
2026/01/13	324.234	346.796	324.051	344.118
2026/01/12	328.046	332.864	321.223	324.234
2026/01/11	330.472	333.125	323.363	328.046
2026/01/10	331.156	333.299	329.103	330.472
2026/01/09	333.178	341.790	327.227	331.156
2026/01/08	339.601	344.178	324.539	333.181
2026/01/07	361.259	363.805	337.540	339.601
2026/01/06	367.841	378.269	346.100	361.259
2026/01/05	327.134	370.499	326.645	367.841
2026/01/04	314.975	331.280	314.855	327.134
2026/01/03	313.299	321.058	310.104	314.975
2026/01/02	294.000	316.779	292.000	313.299
2026/01/01	287.936	294.033	285.840	294.000
2025/12/31	292.749	292.998	283.500	287.936
2025/12/30	288.970	293.999	288.366	292.749
2025/12/29	291.829	299.698	288.514	288.970
2025/12/28	293.421	293.999	290.058	291.829
2025/12/27	289.299	293.976	288.969	293.421
2025/12/26	286.460	294.888	285.416	289.299
2025/12/25	290.858	295.312	285.864	286.460
2025/12/24	292.924	293.421	286.700	290.858
2025/12/23	299.198	299.620	292.154	292.924
2025/12/22	303.065	306.951	297.200	299.198
2025/12/21	304.958	307.282	298.718	303.065
2025/12/20	300.658	308.900	298.448	304.958
2025/12/19	281.500	301.836	276.111	300.658
2025/12/18	290.003	304.000	280.438	281.500
2025/12/17	299.080	309.241	288.000	290.003
2025/12/16	295.087	301.697	287.568	299.080
2025/12/15	308.801	314.139	291.196	295.037
2025/12/14	315.937	317.156	305.055	308.801
2025/12/13	314.000	319.999	313.776	315.937
2025/12/12	316.955	320.151	308.260	314.000
2025/12/11	318.659	320.546	307.893	316.955
2025/12/10	330.162	330.574	318.164	318.659
2025/12/09	323.599	341.601	319.580	330.302
2025/12/08	317.934	330.613	316.030	323.599
2025/12/07	316.175	328.209	310.000	317.934
2025/12/06	316.930	319.324	314.018	316.175
2025/12/05	325.871	328.370	313.328	316.930
2025/12/04	341.654	344.249	321.525	325.871
2025/12/03	335.779	345.999	333.599	341.653
2025/12/02	316.647	340.715	311.978	335.779
2025/12/01	336.963	337.570	308.055	316.647
2025/11/30	344.765	346.706	336.789	336.963
2025/11/29	341.493	347.734	339.533	344.765
2025/11/28	344.558	356.204	338.500	341.497
2025/11/27	348.044	349.628	340.591	344.558
2025/11/26	344.320	352.876	336.673	348.044
2025/11/25	349.219	354.831	335.748	344.320
2025/11/24	321.443	358.200	317.489	349.219
2025/11/23	305.299	326.477	305.299	321.443
2025/11/22	305.345	307.995	296.104	305.299
2025/11/21	315.131	319.854	286.055	305.317
2025/11/20	331.792	339.215	311.813	315.131
2025/11/19	344.852	345.089	319.500	331.792
2025/11/18	336.261	348.249	327.510	344.852
2025/11/17	342.700	357.064	329.800	336.261
2025/11/16	346.206	352.494	334.000	342.700
2025/11/15	347.430	356.519	343.055	346.206
2025/11/14	360.107	362.399	343.099	347.312
2025/11/13	370.221	391.316	352.860	360.169
2025/11/12	369.121	385.000	358.999	370.149
2025/11/11	389.818	397.030	367.275	369.124
2025/11/10	364.325	397.704	361.167	389.818
2025/11/09	351.154	368.227	344.400	364.351
2025/11/08	355.164	358.455	344.547	351.154
2025/11/07	339.304	364.099	330.468	355.186
2025/11/06	362.003	372.467	334.508	339.334
2025/11/05	339.272	367.022	321.998	362.018
2025/11/04	356.686	376.000	318.140	339.260
2025/11/03	389.733	390.299	349.619	356.686
2025/11/02	386.357	393.197	382.000	389.733
2025/11/01	387.137	388.909	381.990	386.357
2025/10/31	376.659	393.657	375.925	387.137
2025/10/30	390.523	399.204	367.121	376.659
2025/10/29	396.400	406.417	388.700	390.600
2025/10/28	402.181	409.899	391.687	396.616
2025/10/27	404.700	412.706	398.300	402.305
2025/10/26	397.490	406.654	396.929	404.814
2025/10/25	384.333	405.494	383.230	397.490
2025/10/24	366.131	384.899	365.048	384.333
2025/10/23	359.737	370.650	359.737	366.131
2025/10/22	368.345	371.600	354.535	359.737
2025/10/21	376.999	384.733	364.999	368.457
2025/10/20	361.826	384.995	356.223	376.999
2025/10/19	356.651	365.829	349.955	361.826
2025/10/18	346.858	361.749	346.309	356.651
2025/10/17	350.560	361.219	329.040	346.858
2025/10/16	365.299	373.549	344.749	350.586
2025/10/15	380.800	386.471	360.450	365.299
2025/10/14	397.199	399.999	364.500	380.800
2025/10/13	385.967	403.431	383.349	397.199
2025/10/12	364.619	393.327	352.776	385.967
2025/10/11	366.000	382.955	352.323	364.619
2025/10/10	430.000	3,712.000	315.001	366.000
2025/10/09	439.757	439.848	425.701	430.000
2025/10/08	434.648	446.837	432.850	439.757
2025/10/07	449.472	452.305	434.217	434.581
2025/10/06	444.700	457.949	442.918	449.472
2025/10/05	438.557	452.471	436.500	444.700
2025/10/04	447.779	449.495	434.410	438.594
2025/10/03	446.999	455.999	443.829	447.779
2025/10/02	433.783	456.111	433.185	446.999
2025/10/01	422.037	435.799	417.949	433.783
2025/09/30	428.722	450.000	417.107	422.037
2025/09/29	428.699	435.853	424.587	428.722
2025/09/28	420.110	428.799	414.899	428.699
2025/09/27	417.557	423.493	414.150	420.110
2025/09/26	412.031	421.023	405.100	417.557
2025/09/25	435.976	438.518	410.100	412.031
2025/09/24	418.001	446.380	414.291	435.976
2025/09/23	422.819	428.999	415.253	418.001
2025/09/22	440.476	441.395	410.838	422.819
2025/09/21	441.559	447.031	438.338	440.476
2025/09/20	443.719	446.324	440.300	441.672
2025/09/19	455.500	458.809	442.271	443.734
2025/09/18	453.676	464.248	451.773	455.500
2025/09/17	445.672	457.098	438.341	453.676
2025/09/16	442.545	449.052	437.410	445.672
2025/09/15	448.011	452.698	436.222	442.545
2025/09/14	461.180	461.815	445.135	448.015
2025/09/13	459.000	470.497	456.250	461.180
2025/09/12	448.346	463.493	446.924	459.000
2025/09/11	440.235	449.740	437.000	448.346
2025/09/10	435.185	445.499	433.534	440.235
2025/09/09	437.900	446.567	432.990	435.185
2025/09/08	427.139	442.675	424.668	437.956
2025/09/07	415.110	431.232	415.110	427.140
2025/09/06	415.671	417.795	412.684	415.110
2025/09/05	415.800	425.036	412.608	415.671
2025/09/04	421.065	424.671	414.770	415.800
2025/09/03	425.551	427.783	418.716	421.065
2025/09/02	406.529	425.583	405.633	425.551
2025/09/01	408.968	417.999	398.123	406.528

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