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
2025/03/31	319.940	3,134.500	302.342	313.790
2025/03/30	320.527	332.793	316.299	319.940
2025/03/29	331.300	333.999	309.165	320.527
2025/03/28	353.784	353.812	324.300	331.282
2025/03/27	354.297	359.637	347.705	353.784
2025/03/26	367.704	372.521	351.030	354.317
2025/03/25	369.789	371.899	363.170	367.704
2025/03/24	364.844	376.252	362.411	369.789
2025/03/23	354.429	364.977	353.556	364.843
2025/03/22	355.724	360.499	352.730	354.435
2025/03/21	362.926	367.999	351.406	355.727
2025/03/20	378.999	380.756	356.194	362.930
2025/03/19	342.608	387.999	339.632	378.999
2025/03/18	350.508	352.236	333.100	342.609
2025/03/17	342.007	355.320	341.627	350.508
2025/03/16	356.518	359.161	338.283	342.007
2025/03/15	351.310	368.999	350.832	356.518
2025/03/14	334.385	355.094	332.053	351.310
2025/03/13	332.983	348.636	328.100	334.379
2025/03/12	322.199	338.099	317.470	332.983
2025/03/11	297.397	327.799	280.000	322.199
2025/03/10	316.034	333.147	294.400	297.397
2025/03/09	344.513	348.135	309.413	316.034
2025/03/08	353.737	357.661	341.200	344.513
2025/03/07	386.294	388.338	347.801	353.737
2025/03/06	373.230	392.462	369.318	386.294
2025/03/05	368.297	1,500.000	360.600	373.234
2025/03/04	357.371	380.209	331.000	368.297
2025/03/03	444.117	448.222	345.200	357.371
2025/03/02	330.401	449.999	328.084	444.228
2025/03/01	322.892	335.035	319.639	330.316
2025/02/28	330.231	330.499	294.169	322.892
2025/02/27	326.624	338.762	322.000	330.231
2025/02/26	346.677	348.399	320.837	326.623
2025/02/25	341.449	352.497	309.373	346.561
2025/02/24	385.083	388.718	336.201	341.449
2025/02/23	385.341	388.858	376.501	385.083
2025/02/22	385.906	389.942	383.224	385.341
2025/02/21	401.479	408.799	375.190	385.906
2025/02/19	389.879	416.058	382.400	414.725
2025/02/18	403.931	407.122	376.520	389.877
2025/02/17	416.253	420.399	396.440	403.931
2025/02/16	422.317	427.699	412.000	416.253
2025/02/15	417.882	431.499	415.000	422.317
2025/02/14	392.332	431.422	387.160	417.882
2025/02/13	381.290	398.665	371.990	392.332
2025/02/12	369.706	384.899	360.500	381.290
2025/02/11	368.930	384.742	363.000	369.706
2025/02/10	364.591	376.367	354.465	368.930
2025/02/09	367.181	380.507	352.000	364.591
2025/02/08	364.555	369.507	356.986	367.181
2025/02/07	352.722	387.000	345.357	364.555
2025/02/06	364.610	377.999	346.200	352.722
2025/02/05	391.015	395.622	358.222	364.609
2025/02/04	420.926	300,600.000	375.001	391.015
2025/02/03	401.937	432.299	283.748	420.924
2025/02/02	448.001	460.346	385.514	401.970
2025/02/01	472.980	478.198	440.037	448.001
2025/01/31	482.944	483.489	467.101	472.976
2025/01/30	477.778	486.989	474.000	482.920
2025/01/29	477.674	486.958	462.543	477.778
2025/01/28	475.001	499.973	467.959	477.674
2025/01/27	472.377	475.512	417.057	475.001
2025/01/26	485.504	489.999	471.001	472.375
2025/01/25	484.870	490.890	482.225	485.505
2025/01/24	488.205	500.534	478.300	485.000
2025/01/23	498.417	498.499	476.667	488.205
2025/01/22	493.999	513.545	490.595	498.417
2025/01/21	483.489	503.623	470.500	493.999
2025/01/20	465.000	523.800	457.922	483.438
2025/01/19	511.665	514.699	450.114	465.000
2025/01/18	514.666	515.439	480.009	511.665
2025/01/17	504.465	521.999	497.223	514.615
2025/01/16	491.500	527.000	457.470	504.457
2025/01/15	422.400	498.999	419.512	491.500
2025/01/14	397.100	425.468	395.841	422.400
2025/01/13	396.226	403.955	368.001	397.100
2025/01/12	405.800	406.496	390.075	396.226
2025/01/11	370.640	409.399	367.996	405.800
2025/01/10	360.200	374.467	356.253	370.640
2025/01/09	376.868	379.336	353.012	360.203
2025/01/08	360.600	380.347	350.800	376.868
2025/01/07	381.589	389.117	357.500	360.600
2025/01/06	377.270	386.554	373.648	381.589
2025/01/05	379.952	381.213	366.302	377.273
2025/01/04	385.481	392.999	378.263	379.952
2025/01/03	378.260	388.579	377.164	385.480
2025/01/02	367.843	385.638	367.405	378.260
2025/01/01	327.727	369.999	327.327	367.843
2024/12/31	322.800	335.261	313.621	327.727
2024/12/30	330.488	339.038	312.500	322.800
2024/12/29	345.001	346.397	327.038	330.488
2024/12/28	339.356	348.110	337.678	345.001
2024/12/27	340.324	353.398	333.750	339.355
2024/12/26	360.998	363.499	336.748	340.324
2024/12/25	365.312	366.569	356.591	361.032
2024/12/24	355.644	369.249	348.378	365.312
2024/12/23	345.347	358.200	333.580	355.646
2024/12/22	350.097	358.858	339.000	345.347
2024/12/21	357.907	373.599	342.961	350.097
2024/12/20	353.777	370.784	308.190	357.907
2024/12/19	357.750	382.199	336.641	353.777
2024/12/18	394.655	399.293	350.451	357.750
2024/12/17	382.952	418.666	377.000	394.655
2024/12/16	375.099	396.499	361.963	382.952
2024/12/15	369.398	379.206	364.284	375.099
2024/12/14	371.999	387.964	362.601	369.398
2024/12/13	357.235	379.229	350.251	371.999
2024/12/12	363.954	377.419	352.710	357.235
2024/12/11	360.498	375.689	339.203	363.953
2024/12/10	336.002	367.539	287.874	360.497
2024/12/09	389.655	390.000	317.700	336.617
2024/12/08	391.883	396.398	373.841	389.655
2024/12/07	364.341	393.289	358.720	391.929
2024/12/06	338.706	383.669	335.826	364.303
2024/12/05	355.758	330,000.000	325.000	338.706
2024/12/04	376.000	402.987	345.524	355.970
2024/12/03	406.006	432.045	341.000	376.000
2024/12/02	342.187	419.687	331.416	406.006
2024/12/01	292.788	346.999	277.991	341.909
2024/11/30	270.431	292.994	265.170	292.925
2024/11/29	233.432	272.203	229.502	270.335
2024/11/28	223.225	250.000	217.584	233.432
2024/11/27	214.360	229.999	206.620	223.225
2024/11/26	218.517	224.779	197.668	214.357
2024/11/25	220.895	237.874	208.274	218.517
2024/11/24	227.608	234.500	198.266	220.893
2024/11/23	227.476	249.980	220.550	227.608
2024/11/22	191.872	231.766	191.872	227.476
2024/11/21	171.840	193.999	168.102	192.143
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

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