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
2020/11/30	63.000	70.102	62.550	68.901
2020/11/29	64.994	65.933	60.830	63.000
2020/11/28	58.640	67.408	56.500	65.022
2020/11/27	55.647	61.300	52.401	58.638
2020/11/26	65.301	67.654	48.058	55.647
2020/11/25	68.256	74.300	62.213	65.326
2020/11/24	61.498	76.900	51.000	68.210
2020/11/23	45.698	62.487	44.500	61.451
2020/11/22	46.599	48.548	41.001	45.689
2020/11/21	34.210	47.450	34.210	46.599
2020/11/20	31.474	34.210	30.900	34.210
2020/11/19	30.550	31.765	29.518	31.473
2020/11/18	31.499	31.971	29.366	30.550
2020/11/17	30.085	31.745	29.980	31.499
2020/11/16	28.289	30.292	28.009	30.084
2020/11/15	28.202	28.912	27.763	28.289
2020/11/14	27.851	28.973	27.364	28.200
2020/11/13	26.883	27.850	26.750	27.850
2020/11/12	27.032	27.217	26.666	26.883
2020/11/11	26.768	27.376	26.638	27.032
2020/11/10	26.267	27.489	26.069	26.767
2020/11/09	26.240	26.568	25.857	26.264
2020/11/08	25.882	26.543	25.702	26.240
2020/11/07	26.775	27.499	25.371	25.877
2020/11/06	25.426	26.980	25.360	26.775
2020/11/05	24.848	25.590	24.661	25.426
2020/11/04	25.051	25.169	24.463	24.848
2020/11/03	24.749	25.479	24.065	25.051
2020/11/02	25.104	25.556	24.502	24.749
2020/11/01	25.140	25.300	24.850	25.104
2020/10/31	25.073	25.496	24.923	25.140
2020/10/30	25.373	25.532	24.269	25.073
2020/10/29	25.748	25.840	25.009	25.373
2020/10/28	26.453	26.771	25.578	25.748
2020/10/27	26.164	26.499	26.057	26.453
2020/10/26	26.529	27.095	25.717	26.164
2020/10/25	26.828	26.961	26.370	26.529
2020/10/24	26.733	26.997	26.541	26.828
2020/10/23	26.999	27.117	26.350	26.733
2020/10/22	26.245	27.499	26.230	26.999
2020/10/21	25.752	26.625	25.708	26.245
2020/10/20	25.914	26.329	25.600	25.752
2020/10/19	25.586	26.214	25.378	25.914
2020/10/18	25.414	25.678	25.392	25.586
2020/10/17	25.358	25.660	25.199	25.414
2020/10/16	25.921	26.073	25.100	25.356
2020/10/14	27.032	27.189	25.894	26.218
2020/10/13	26.966	27.367	26.750	27.032
2020/10/12	27.002	27.140	26.324	26.966
2020/10/11	26.813	27.245	26.757	27.014
2020/10/10	26.712	27.419	26.701	26.813
2020/10/09	26.564	27.130	26.398	26.716
2020/10/08	26.416	26.789	25.698	26.553
2020/10/07	26.027	26.665	25.535	26.427
2020/10/06	26.517	27.363	25.499	26.027
2020/10/05	26.146	26.832	26.066	26.517
2020/10/04	24.605	26.330	24.504	26.146
2020/10/03	24.724	24.850	24.586	24.605
2020/10/02	25.223	25.338	24.151	24.724
2020/10/01	25.504	25.786	24.830	25.223
2020/09/30	25.746	25.746	25.201	25.504
2020/09/29	25.493	26.029	25.302	25.746
2020/09/28	25.732	26.249	25.402	25.497
2020/09/27	25.569	25.849	25.122	25.732
2020/09/26	25.496	25.921	25.190	25.569
2020/09/25	24.507	25.862	24.265	25.495
2020/09/24	23.381	24.599	23.201	24.507
2020/09/23	24.619	24.750	23.302	23.379
2020/09/22	24.303	24.700	24.198	24.619
2020/09/21	25.877	25.970	24.180	24.303
2020/09/20	26.314	26.314	25.512	25.877
2020/09/19	26.298	26.665	26.020	26.314
2020/09/18	26.450	26.735	25.902	26.298
2020/09/17	26.011	27.146	25.855	26.450
2020/09/16	25.738	26.349	25.000	26.011
2020/09/15	26.030	26.397	25.634	25.738
2020/09/14	25.811	26.287	25.538	26.030
2020/09/13	26.319	26.948	25.431	25.811
2020/09/12	25.820	26.440	25.601	26.319
2020/09/11	25.935	26.050	25.250	25.820
2020/09/10	25.407	26.449	25.385	25.936
2020/09/09	25.162	25.789	24.800	25.407
2020/09/07	25.591	25.889	24.571	25.729
2020/09/06	25.399	25.994	24.555	25.591
2020/09/04	26.345	28.398	25.980	27.110
2020/09/03	29.492	29.549	26.250	26.345
2020/09/02	31.217	32.041	28.550	29.492
2020/09/01	29.858	31.499	29.400	31.231
2020/08/31	29.940	30.090	29.453	29.857
2020/08/30	29.031	29.958	29.031	29.940
2020/08/29	28.657	29.294	28.411	29.031
2020/08/28	28.309	28.875	27.921	28.672
2020/08/27	29.406	29.564	27.350	28.309
2020/08/26	29.575	29.819	29.228	29.406
2020/08/25	30.680	30.777	29.002	29.575
2020/08/24	30.198	30.927	29.890	30.680
2020/08/23	30.413	30.590	29.509	30.191
2020/08/22	29.642	30.461	29.064	30.402
2020/08/21	30.980	31.279	29.542	29.642
2020/08/20	30.832	31.293	30.306	30.980
2020/08/19	32.042	32.320	29.896	30.832
2020/08/18	33.480	33.979	31.852	32.042
2020/08/17	32.358	34.447	31.750	33.480
2020/08/16	31.880	32.389	31.366	32.358
2020/08/15	32.010	32.488	31.265	31.880
2020/08/14	31.389	32.665	31.050	32.010
2020/08/13	30.257	31.521	29.203	31.389
2020/08/12	30.300	30.736	29.162	30.257
2020/08/11	31.265	32.383	29.265	30.294
2020/08/10	30.545	31.700	30.450	31.265
2020/08/09	31.346	31.619	30.012	30.545
2020/08/08	31.331	31.678	30.800	31.346
2020/08/07	32.032	32.639	30.178	31.331
2020/08/06	31.958	32.712	31.409	32.032
2020/08/05	31.828	32.497	30.712	31.953
2020/08/04	32.929	33.833	31.099	31.828
2020/08/03	30.500	33.799	30.127	32.929
2020/08/02	30.852	34.104	27.800	30.500
2020/08/01	27.550	31.526	27.120	30.852
2020/07/31	25.636	27.664	25.350	27.550
2020/07/30	25.598	26.097	24.735	25.648
2020/07/29	24.150	26.250	24.055	25.598
2020/07/28	23.515	24.591	22.950	24.150
2020/07/27	22.865	23.749	22.348	23.515
2020/07/26	22.677	23.774	22.501	22.865
2020/07/25	21.725	22.916	21.697	22.677
2020/07/24	22.246	22.246	21.568	21.725
2020/07/23	21.759	22.381	21.599	22.245
2020/07/22	21.345	21.789	21.061	21.759
2020/07/21	20.963	21.499	20.872	21.345
2020/07/20	21.395	21.438	20.768	20.963
2020/07/19	21.376	21.602	21.035	21.395
2020/07/18	20.880	21.599	20.837	21.375
2020/07/17	20.894	21.250	20.547	20.880
2020/07/16	21.135	21.175	20.333	20.894
2020/07/15	21.366	21.429	21.049	21.135
2020/07/14	21.380	21.465	20.989	21.366
2020/07/13	21.544	22.098	21.100	21.380
2020/07/12	21.578	21.817	21.239	21.540
2020/07/10	21.739	21.739	20.637	21.321
2020/07/09	21.999	22.663	21.210	21.739
2020/07/07	20.244	20.304	19.725	19.898
2020/07/06	19.094	20.287	19.047	20.244
2020/07/05	19.175	19.246	18.800	19.094
2020/07/04	18.991	19.319	18.968	19.175
2020/07/02	19.006	19.095	18.620	18.839
2020/07/01	18.984	19.158	18.856	19.006
2020/06/30	19.093	19.155	18.890	18.984
2020/06/29	19.002	19.275	18.781	19.090
2020/06/28	18.850	19.311	18.639	19.002
2020/06/27	19.609	19.679	18.606	18.850
2020/06/26	19.500	19.995	19.178	19.609
2020/06/25	19.695	19.729	19.173	19.500
2020/06/24	20.134	20.277	19.465	19.699
2020/06/23	20.280	20.391	20.076	20.134
2020/06/22	19.925	20.331	19.912	20.280
2020/06/21	20.133	20.187	19.905	19.925
2020/06/20	20.069	20.221	19.870	20.133
2020/06/19	20.393	20.393	20.000	20.069
2020/06/18	20.705	20.705	20.200	20.393
2020/06/17	20.659	21.355	20.240	20.705
2020/06/16	20.666	20.829	20.455	20.659
2020/06/15	20.460	20.751	19.602	20.666
2020/06/14	20.729	20.729	20.361	20.460
2020/06/13	20.760	20.850	20.532	20.729
2020/06/12	20.190	20.990	20.051	20.760
2020/06/11	21.748	21.821	20.000	20.190
2020/06/10	21.803	21.878	21.500	21.748
2020/06/09	22.191	22.249	21.700	21.803
2020/06/08	22.294	22.294	21.956	22.191
2020/06/07	22.301	22.411	21.892	22.294
2020/06/06	22.200	22.374	22.083	22.301
2020/06/05	22.297	22.398	22.075	22.200
2020/06/04	22.253	22.518	21.899	22.297
2020/06/03	22.181	22.289	21.912	22.253
2020/06/02	22.519	23.195	21.720	22.190
2020/06/01	21.840	22.680	21.700	22.519
2020/05/31	22.179	22.946	21.650	21.840
2020/05/30	21.340	22.223	21.201	22.179
2020/05/29	21.547	21.779	21.139	21.340