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
2026/10/01	234.811	239.099	232.661	236.104
2026/09/30	234.789	241.987	233.856	234.811
2026/09/29	235.548	245.399	230.900	234.789
2026/09/28	238.866	241.729	231.061	235.548
2026/09/27	240.500	243.173	237.240	238.866
2026/09/26	246.852	248.494	236.671	240.500
2026/09/25	243.389	256.499	240.293	246.917
2026/09/24	237.677	245.668	230.731	243.389
2026/09/23	247.262	260.645	234.336	237.679
2026/09/22	241.278	252.899	235.036	247.262
2026/09/21	221.208	246.744	219.911	241.278
2026/09/20	220.867	221.887	214.357	221.208
2026/09/19	218.679	227.330	218.366	220.867
2026/09/18	202.247	221.164	201.557	218.679
2026/09/17	202.752	205.246	200.783	202.247
2026/09/16	199.562	205.557	194.260	202.752
2026/09/15	219.500	231.000	196.667	199.562
2026/09/14	206.020	229.987	205.500	219.500
2026/09/13	210.171	210.559	205.139	206.020
2026/09/12	208.442	211.305	208.298	210.171
2026/09/11	206.306	219.945	203.507	208.442
2026/09/10	214.581	214.660	205.668	206.306
2026/09/09	217.572	221.831	212.200	214.581
2026/09/08	215.219	223.569	212.664	217.572
2026/09/07	222.529	223.332	212.999	215.219
2026/09/06	220.990	224.135	219.500	222.523
2026/09/05	218.828	223.280	218.274	220.990
2026/09/04	225.971	228.741	216.515	218.828
2026/09/03	214.787	230.800	212.500	225.971
2026/09/02	216.762	217.584	209.823	214.787
2026/09/01	220.383	223.273	214.872	216.762
2026/08/31	217.524	222.882	214.501	220.383
2026/08/30	223.783	229.221	214.401	217.844
2026/08/29	221.718	224.639	220.794	223.783
2026/08/28	231.610	234.623	218.888	221.718
2026/08/27	226.531	234.613	222.473	231.610
2026/08/26	228.479	230.627	216.600	226.450
2026/08/25	235.652	246.299	224.354	228.479
2026/08/24	241.608	243.243	231.830	235.652
2026/08/23	232.124	246.190	228.000	241.608
2026/08/22	230.960	269.799	223.100	232.124
2026/08/21	201.499	234.099	200.074	230.960
2026/08/20	174.777	213.345	172.333	201.499
2026/08/19	159.920	179.277	158.976	174.777
2026/08/18	159.788	160.311	157.760	159.920
2026/08/17	158.145	160.559	157.410	159.788
2026/08/16	159.738	159.772	157.926	158.145
2026/08/15	159.197	160.521	159.105	159.738
2026/08/14	160.894	161.490	157.577	159.197
2026/08/13	160.251	161.655	159.232	160.894
2026/08/12	162.809	163.220	159.600	160.251
2026/08/11	161.188	163.388	158.142	162.809
2026/08/10	162.599	164.670	160.602	161.188
2026/08/09	164.008	165.279	162.500	162.599
2026/08/08	161.231	165.518	161.206	164.008
2026/08/07	163.839	164.690	159.800	161.282
2026/08/06	167.324	167.654	163.462	163.839
2026/08/05	169.453	169.639	166.424	167.324
2026/08/04	169.359	170.646	168.495	169.500
2026/08/03	171.022	171.219	166.799	169.359
2026/08/02	167.112	171.365	167.112	171.022
2026/08/01	167.450	168.161	165.200	167.112
2026/07/31	173.485	174.905	167.134	167.450
2026/07/30	175.279	176.799	171.397	173.485
2026/07/29	175.047	178.606	173.646	175.279
2026/07/28	174.685	175.191	171.353	175.047
2026/07/27	182.002	182.308	174.200	174.685
2026/07/26	179.972	182.479	179.633	182.002
2026/07/25	178.995	181.492	178.100	179.972
2026/07/24	181.593	183.734	178.000	178.995
2026/07/23	186.299	186.599	180.391	181.593
2026/07/22	186.429	188.709	184.090	186.299
2026/07/21	180.519	189.889	180.410	186.429
2026/07/20	178.309	181.720	176.103	180.559
2026/07/19	177.500	178.892	177.094	178.309
2026/07/18	177.002	178.397	176.168	177.500
2026/07/17	176.522	177.869	173.961	177.002
2026/07/16	180.455	181.570	176.362	176.522
2026/07/15	180.208	183.174	178.200	180.455
2026/07/14	173.295	181.513	172.358	180.208
2026/07/13	176.011	178.459	171.338	173.295
2026/07/12	177.469	178.475	175.303	176.066
2026/07/11	178.749	180.939	177.532	177.577
2026/07/10	177.550	180.999	176.705	178.749
2026/07/09	177.287	178.915	176.001	177.550
2026/07/08	180.502	181.079	174.133	177.287
2026/07/07	185.482	186.554	179.602	180.502
2026/07/06	186.612	188.476	180.198	185.482
2026/07/05	186.725	188.499	181.554	186.612
2026/07/04	183.043	190.852	182.623	186.725
2026/07/03	175.584	184.697	174.699	183.043
2026/07/02	170.954	178.899	169.697	175.584
2026/07/01	168.964	173.999	166.300	170.954
2026/06/30	171.278	172.000	166.917	168.964
2026/06/29	169.565	174.033	167.085	171.278
2026/06/28	169.418	171.255	167.307	169.565
2026/06/27	169.503	174.199	168.872	169.418
2026/06/26	168.796	170.533	163.344	169.503
2026/06/25	173.680	176.281	164.500	168.796
2026/06/24	179.331	179.579	170.000	173.680
2026/06/23	182.596	183.109	176.293	179.331
2026/06/22	181.577	188.211	181.403	182.596
2026/06/21	185.588	185.917	181.300	181.577
2026/06/20	183.340	186.311	183.099	185.588
2026/06/19	184.954	185.779	180.696	183.400
2026/06/18	190.672	191.746	182.688	184.954
2026/06/17	195.091	196.853	188.377	190.672
2026/06/16	198.417	201.733	193.573	195.091
2026/06/15	189.950	206.999	188.831	198.500
2026/06/14	184.538	190.002	180.921	189.950
2026/06/13	181.533	186.147	181.200	184.538
2026/06/12	182.930	185.523	180.780	181.533
2026/06/11	176.176	183.497	176.139	182.959
2026/06/10	182.367	182.886	175.000	176.184
2026/06/09	187.234	188.456	179.481	182.367
2026/06/08	185.360	190.000	181.700	187.234
2026/06/07	175.531	187.748	174.800	185.360
2026/06/06	176.197	178.746	168.616	175.531
2026/06/05	186.869	187.905	171.701	176.197
2026/06/04	191.936	193.799	182.630	186.997
2026/06/03	193.584	199.634	190.163	191.936
2026/06/02	206.699	206.699	191.231	193.584
2026/06/01	212.133	213.423	204.140	206.699
2026/05/31	213.239	214.367	210.200	212.133
2026/05/30	211.822	217.368	211.689	213.239
2026/05/29	209.199	212.125	206.406	211.822
2026/05/28	208.351	212.782	202.378	209.199
2026/05/27	211.591	213.879	207.994	208.476
2026/05/26	214.542	224.000	211.469	211.591
2026/05/25	214.597	216.798	213.500	214.542
2026/05/24	216.103	217.799	211.808	214.597
2026/05/23	212.543	218.893	207.619	216.103
2026/05/22	218.494	218.717	211.938	212.543
2026/05/21	217.203	220.369	215.412	218.494
2026/05/20	216.670	219.111	214.600	217.203
2026/05/19	220.957	221.933	215.501	216.670
2026/05/18	222.996	222.996	217.000	220.957
2026/05/17	224.731	226.865	218.844	222.996
2026/05/16	228.122	228.891	222.222	224.731
2026/05/15	234.838	237.119	227.000	228.122
2026/05/14	225.574	244.730	224.836	234.838
2026/05/13	226.666	232.015	223.245	225.574
2026/05/12	232.194	233.199	224.044	226.666
2026/05/11	230.598	233.731	226.402	232.194
2026/05/10	222.598	235.845	221.391	230.598
2026/05/09	222.468	224.969	221.260	222.598
2026/05/08	217.853	223.699	216.500	222.468
2026/05/07	223.048	223.130	216.999	217.853
2026/05/06	222.750	226.993	220.500	223.048
2026/05/05	218.780	224.279	218.692	222.750
2026/05/04	217.918	222.640	217.318	218.780
2026/05/03	219.073	220.119	217.317	217.918
2026/05/02	217.729	219.999	217.250	219.073
2026/05/01	214.928	219.499	214.125	217.729
2026/04/30	219.660	221.974	213.200	214.928
2026/04/29	220.482	224.629	216.231	219.660
2026/04/28	223.712	223.712	218.500	220.482
2026/04/27	228.450	230.349	220.907	223.712
2026/04/26	227.456	229.149	226.640	228.450
2026/04/25	228.943	229.627	226.801	227.456
2026/04/24	229.900	231.338	228.100	228.943
2026/04/23	227.850	230.099	225.502	229.900
2026/04/22	228.699	232.658	227.754	227.850
2026/04/21	226.413	230.938	225.541	228.699
2026/04/20	222.164	227.999	222.104	226.413
2026/04/19	227.885	230.062	221.800	222.164
2026/04/18	234.504	235.321	226.427	227.885
2026/04/17	231.172	238.374	227.039	234.504
2026/04/16	221.165	233.291	220.443	231.172
2026/04/15	216.552	223.952	215.001	221.165
2026/04/14	218.919	221.561	215.133	216.552
2026/04/13	211.814	220.040	211.317	218.919
2026/04/12	216.050	216.389	210.510	211.814
2026/04/11	216.192	219.181	214.000	216.050
2026/04/10	213.852	217.615	213.196	216.192
2026/04/09	213.288	217.646	210.499	213.852
2026/04/08	218.800	219.832	212.707	213.288
2026/04/07	211.231	221.497	207.421	218.900
2026/04/06	211.934	232.024	209.876	211.231
2026/04/05	210.326	212.710	204.665	211.934

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