リップル/円 (XRP) 時系列データ・価格推移

リップル/円(XRP/JPY)時系列データ

日付	始値	高値	安値	終値
2024/11/20	170.807	179.363	164.601	171.831
2024/11/19	172.475	177.439	164.793	170.834
2024/11/18	163.261	183.143	163.261	172.477
2024/11/17	172.499	178.370	154.295	163.261
2024/11/16	137.404	194.831	135.400	172.499
2024/11/15	121.199	142.362	120.800	137.404
2024/11/14	107.583	132.092	106.700	121.199
2024/11/13	108.712	116.098	99.800	107.583
2024/11/12	95.537	113.749	92.000	108.701
2024/11/11	90.029	90,804.000	87.900	95.576
2024/11/10	85.445	93.815	84.938	90.022
2024/11/09	84.632	85.750	83.369	85.463
2024/11/08	85.124	85.731	82.900	84.632
2024/11/07	83.625	88.999	83.032	85.124
2024/11/06	78.047	84.385	78.047	83.630
2024/11/05	76.808	79.194	76.612	78.046
2024/11/04	76.694	78.231	75.637	76.809
2024/11/03	78.241	78.364	75.378	76.694
2024/11/02	78.665	79.100	77.691	78.241
2024/11/01	77.612	80.199	76.595	78.665
2024/10/31	80.204	80.276	76.785	77.612
2024/10/30	80.929	80.945	79.600	80.204
2024/10/29	79.520	81.243	79.324	80.929
2024/10/28	78.972	79.743	78.396	79.520
2024/10/27	78.254	79.148	77.899	78.972
2024/10/26	76.603	78.554	76.151	78.254
2024/10/25	80.752	80.799	75.000	76.603
2024/10/24	80.356	81.234	79.837	80.752
2024/10/23	80.692	81.143	78.296	80.356
2024/10/22	82.204	83.099	80.012	80.692
2024/10/21	82.007	84.149	81.535	82.204
2024/10/20	81.512	82.007	80.441	82.007
2024/10/19	81.891	82.377	81.042	81.513
2024/10/18	81.705	83.000	81.000	81.891
2024/10/17	82.115	84.784	81.406	81.705
2024/10/16	80.786	85.000	80.431	82.123
2024/10/15	81.985	82.993	79.411	80.786
2024/10/14	79.441	82.475	78.936	81.985
2024/10/13	80.439	80.439	78.417	79.451
2024/10/12	80.250	80.849	79.914	80.439
2024/10/11	79.049	80.798	78.945	80.250
2024/10/10	78.386	80.999	78.101	79.049
2024/10/09	78.779	79.782	77.929	78.386
2024/10/08	78.392	79.468	77.421	78.831
2024/10/07	79.524	80.845	78.320	78.430
2024/10/06	78.882	79.930	78.709	79.524
2024/10/05	79.470	79.699	78.391	78.882
2024/10/04	76.826	80.268	75.700	79.470
2024/10/03	79.108	80.139	75.000	76.826
2024/10/02	86.142	87.545	77.411	79.174
2024/10/01	88.044	91.316	83.504	86.146
2024/09/30	91.466	93.475	87.666	88.044
2024/09/29	87.345	94.269	86.552	91.478
2024/09/28	84.000	88.982	83.595	87.345
2024/09/27	85.819	86.861	83.400	84.000
2024/09/26	84.586	86.348	83.300	85.817
2024/09/25	84.745	85.600	84.300	84.553
2024/09/24	84.227	85.396	83.627	84.745
2024/09/23	84.608	85.977	83.494	84.227
2024/09/22	86.123	87.063	83.204	84.602
2024/09/21	84.295	87.999	83.642	86.123
2024/09/20	84.001	85.114	82.283	84.295
2024/09/19	83.688	84.999	82.990	84.001
2024/09/18	83.005	83.690	80.080	83.688
2024/09/17	82.749	84.140	81.681	83.005
2024/09/16	80.562	83.347	78.955	82.749
2024/09/15	84.099	84.099	80.324	80.564
2024/09/14	80.816	84.601	80.553	84.099
2024/09/13	79.816	81.142	78.600	80.816
2024/09/12	76.454	83.786	76.426	79.816
2024/09/11	77.100	77.113	74.243	76.454
2024/09/10	77.417	78.007	76.558	77.100
2024/09/09	75.504	77.864	75.253	77.417
2024/09/08	74.884	75.799	74.300	75.504
2024/09/07	74.399	76.162	74.213	74.884
2024/09/06	78.263	78.599	72.000	74.399
2024/09/05	80.221	80.656	77.700	78.263
2024/09/04	81.199	81.755	79.671	80.221
2024/09/03	83.419	84.090	81.131	81.199
2024/09/02	80.310	83.599	79.882	83.421
2024/09/01	82.915	82.968	79.800	80.310
2024/08/31	83.013	83.715	82.373	82.915
2024/08/30	81.719	83.084	80.022	83.013
2024/08/29	82.496	83.958	81.122	81.719
2024/08/28	82.064	84.798	80.753	82.496
2024/08/27	85.030	86.766	80.262	82.064
2024/08/26	86.478	86,832.000	84.000	85.030
2024/08/25	88.677	88.790	86.268	86.478
2024/08/24	88.383	91.199	87.613	88.677
2024/08/23	87.545	88.988	86.031	88.352
2024/08/22	87.057	88.500	86.510	87.545
2024/08/21	86.564	87.937	85.571	87.066
2024/08/20	87.977	90.339	85.808	86.554
2024/08/19	83.481	89.346	82.586	87.977
2024/08/18	83.765	86.256	83.477	83.482
2024/08/17	83.370	84.399	82.994	83.765
2024/08/16	83.918	85.314	82.243	83.381
2024/08/15	84.023	86.000	82.328	83.918
2024/08/14	84.699	85.858	83.133	84.023
2024/08/13	83.676	85.617	83.258	84.699
2024/08/12	81.417	85.566	81.077	83.684
2024/08/11	85.803	87.150	80.414	81.417
2024/08/10	85.412	88.516	85.052	85.805
2024/08/09	91.209	92.143	83.552	85.412
2024/08/08	87.367	94.632	84.227	91.238
2024/08/07	73.355	93.626	72.550	87.356
2024/08/06	71.584	75.882	71.552	73.355
2024/08/05	76.200	76.650	61.727	71.584
2024/08/04	81.799	82.162	76.000	76.201
2024/08/03	82.157	84.879	79.504	81.799
2024/08/02	89.121	89.251	80.413	82.157
2024/08/01	93.560	94.610	85.524	89.107
2024/07/31	95.974	100.466	93.500	93.569
2024/07/30	92.791	98.559	92.081	95.974
2024/07/29	92.803	94.271	91.503	92.835
2024/07/28	91.628	94.439	91.001	92.803
2024/07/27	92.898	93.744	89.840	91.628
2024/07/26	92.410	94.134	90.243	92.898
2024/07/25	95.252	96.254	90.202	92.447
2024/07/24	93.237	97.900	92.504	95.257
2024/07/23	95.427	96.645	90.752	93.258
2024/07/22	94.099	97.897	91.876	95.427
2024/07/21	93.488	95.649	90.391	94.099
2024/07/20	90.144	94.999	89.803	93.500
2024/07/19	89.730	92.163	85.216	90.144
2024/07/18	97.434	98.999	87.827	89.730
2024/07/17	91.582	99.299	91.545	97.428
2024/07/16	84.826	93.845	84.643	91.582
2024/07/15	82.400	85.218	82.400	84.833
2024/07/14	82.858	85.247	81.202	82.400
2024/07/13	75.147	88.524	75.036	82.865
2024/07/12	71.300	76.171	70.995	75.147
2024/07/11	71.076	73.189	69.800	71.300
2024/07/10	70.418	71.685	69.886	71.075
2024/07/09	69.585	70.661	69.000	70.418
2024/07/08	67.550	71.271	65.009	69.585
2024/07/07	72.440	72.440	67.364	67.550
2024/07/06	68.600	72.499	68.340	72.440
2024/07/05	70.101	70.202	63.324	68.600
2024/07/04	75.709	76.063	70.011	70.124
2024/07/03	78.514	78.749	74.988	75.709
2024/07/02	77.119	79.124	77.028	78.514
2024/07/01	76.644	78.154	76.584	77.119
2024/06/30	76.261	76.959	75.901	76.644
2024/06/29	76.024	76.899	76.024	76.260
2024/06/28	76.461	77.450	75.700	76.024
2024/06/27	75.585	76.701	75.002	76.461
2024/06/26	76.098	76.580	75.074	75.585
2024/06/25	75.913	76.798	75.615	76.098
2024/06/24	76.865	76.959	74.042	75.913
2024/06/23	77.923	78.237	76.300	76.865
2024/06/22	78.230	78.315	77.509	77.923
2024/06/21	77.915	78.965	76.689	78.230
2024/06/20	78.100	79.616	77.800	77.915
2024/06/19	77.657	79.062	77.102	78.099
2024/06/18	79.734	80.838	75.445	77.657
2024/06/17	77.170	82.280	76.467	79.734
2024/06/16	77.332	78.649	76.954	77.170
2024/06/15	74.810	79.491	74.773	77.332
2024/06/14	75.202	76.378	73.223	74.810
2024/06/13	77.359	77.366	74.944	75.202
2024/06/12	75.849	77.778	74.909	77.366
2024/06/11	78.292	78.317	74.444	75.849
2024/06/10	78.417	79.499	77.850	78.292
2024/06/09	77.607	78.462	77.331	78.417
2024/06/08	78.658	78.937	77.177	77.607
2024/06/07	81.493	82.685	75.019	78.662
2024/06/06	81.990	82.610	81.000	81.493
2024/06/05	81.555	83.112	81.501	81.999
2024/06/04	81.413	82.157	80.873	81.555
2024/06/03	80.882	82.147	80.700	81.426
2024/06/02	81.716	81.914	80.112	80.882
2024/06/01	81.571	82.198	81.539	81.716
2024/05/31	81.596	82.699	80.721	81.571
2024/05/30	82.741	83.265	81.100	81.596
2024/05/29	83.291	84.109	82.300	82.741
2024/05/28	83.800	83.983	82.052	83.291
2024/05/27	82.973	84.723	82.380	83.800
2024/05/26	85.060	85.140	82.700	82.971
2024/05/25	84.156	85.217	83.801	85.060

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