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
2026/05/22	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
2026/04/04	210.699	211.310	209.100	210.326
2026/04/03	210.699	213.300	208.615	210.699
2026/04/02	214.207	215.409	204.626	210.699
2026/04/01	212.564	216.867	211.728	214.207
2026/03/31	211.654	215.291	208.577	212.555
2026/03/30	212.804	218.441	210.400	211.654
2026/03/29	213.860	215.182	208.050	212.804
2026/03/28	212.747	217.798	212.000	213.860
2026/03/27	217.656	219.284	211.873	212.747
2026/03/26	225.766	225.953	213.972	217.656
2026/03/25	225.000	228.588	223.555	225.766
2026/03/24	226.950	227.376	220.625	225.000
2026/03/23	220.673	231.945	217.563	226.950
2026/03/22	224.705	227.449	218.849	220.673
2026/03/21	230.361	231.583	223.757	224.743
2026/03/20	229.072	232.454	227.344	230.361
2026/03/19	234.281	236.702	225.211	229.072
2026/03/18	241.561	245.328	229.507	234.281
2026/03/17	245.806	256.127	237.889	241.561
2026/03/16	231.238	247.144	229.351	245.806
2026/03/15	225.280	233.878	224.543	231.238
2026/03/14	223.629	225.414	221.877	225.280
2026/03/13	220.599	231.288	220.280	223.629
2026/03/12	220.298	221.499	217.628	220.599
2026/03/11	219.344	223.987	217.500	220.298
2026/03/10	215.232	227.525	215.155	219.344
2026/03/09	212.650	218.499	211.900	215.232
2026/03/08	214.381	216.708	209.501	212.650
2026/03/07	215.751	217.480	213.000	214.381
2026/03/06	221.350	223.147	213.053	215.751
2026/03/05	224.700	228.797	220.700	221.350
2026/03/04	214.778	231.327	212.000	224.655
2026/03/03	218.499	220.000	211.350	214.778
2026/03/02	211.949	223.699	210.616	218.499
2026/03/01	215.133	223.899	208.893	211.935
2026/02/28	212.373	217.643	199.071	215.172
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

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