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
2025/07/13	403.263	424.450	401.096	416.999
2025/07/12	401.317	418.399	392.160	403.263
2025/07/11	371.114	436.211	366.824	401.317
2025/07/10	350.517	373.663	348.957	371.114
2025/07/09	339.122	353.939	337.500	350.514
2025/07/08	331.893	339.971	329.045	339.122
2025/07/07	328.550	343.499	326.319	331.900
2025/07/06	321.094	331.125	319.988	328.550
2025/07/05	321.865	323.514	319.100	321.094
2025/07/04	325.940	327.584	318.300	321.865
2025/07/03	319.416	333.552	318.800	325.940
2025/07/02	312.092	327.854	310.665	319.543
2025/07/01	322.200	324.465	309.389	312.116
2025/06/30	319.100	335.318	313.401	322.200
2025/06/29	316.420	320.668	315.182	319.100
2025/06/28	310.331	319.696	309.599	316.420
2025/06/27	305.230	312.355	300.418	310.331
2025/06/26	316.554	319.998	303.000	305.230
2025/06/25	317.695	324.599	315.589	316.554
2025/06/24	315.048	321.777	310.419	317.695
2025/06/23	295.966	316.501	287.695	315.080
2025/06/22	302.378	305.919	279.586	295.966
2025/06/21	310.650	314.228	295.013	302.378
2025/06/20	315.000	317.661	305.528	310.650
2025/06/19	315.159	317.121	312.845	315.000
2025/06/18	314.750	316.999	307.531	315.159
2025/06/17	323.683	327.396	312.127	314.750
2025/06/16	313.626	337.753	311.000	323.675
2025/06/15	309.046	314.221	308.948	313.626
2025/06/14	310.401	314.604	304.881	309.046
2025/06/13	314.571	314.866	299.525	310.401
2025/06/12	328.044	328.369	312.752	314.571
2025/06/11	333.748	339.000	325.879	328.045
2025/06/10	334.499	335.249	327.750	333.748
2025/06/09	327.475	335.721	321.525	334.499
2025/06/08	315.267	331.930	313.500	327.475
2025/06/07	312.928	317.110	311.230	315.267
2025/06/06	301.800	317.825	300.222	312.928
2025/06/05	315.147	319.635	296.860	301.800
2025/06/04	323.433	327.354	314.250	315.147
2025/06/03	313.445	328.945	312.768	323.433
2025/06/02	314.064	314.799	305.922	313.445
2025/06/01	314.101	315.283	306.824	314.064
2025/05/31	308.866	318.699	300.503	314.101
2025/05/30	323.647	324.764	307.802	308.850
2025/05/29	332.132	337.405	323.000	323.647
2025/05/28	334.220	335.266	323.860	332.132
2025/05/27	330.310	338.929	323.531	334.220
2025/05/26	335.309	337.769	328.600	330.310
2025/05/25	333.320	335.489	324.100	335.309
2025/05/24	328.012	337.079	326.633	333.320
2025/05/23	350.209	356.276	326.357	328.012
2025/05/22	344.205	352.422	342.816	350.209
2025/05/21	340.450	348.895	336.005	344.205
2025/05/20	345.304	348.934	335.373	340.450
2025/05/19	353.230	354.941	332.359	345.304
2025/05/18	343.933	357.348	340.600	353.324
2025/05/17	347.705	348.849	336.010	343.934
2025/05/16	348.384	356.296	341.834	347.705
2025/05/15	374.601	377.299	343.650	348.384
2025/05/14	381.501	388.472	370.603	374.601
2025/05/13	378.101	384.404	358.735	381.501
2025/05/12	345.464	392.201	344.335	378.101
2025/05/11	359.281	360.963	339.098	345.464
2025/05/10	340.565	359.840	339.751	359.281
2025/05/09	339.339	352.785	333.477	340.565
2025/05/08	306.648	339.368	305.299	339.339
2025/05/07	309.007	311.403	302.267	306.647
2025/05/06	307.000	309.564	296.700	309.007
2025/05/05	312.758	317.319	304.026	307.000
2025/05/04	318.200	322.499	312.400	312.758
2025/05/03	321.200	322.494	316.701	318.200
2025/05/02	322.513	325.499	319.026	321.200
2025/05/01	314.300	328.337	313.828	322.513
2025/04/30	319.680	323.067	304.341	314.300
2025/04/29	327.437	330.142	317.236	319.680
2025/04/28	324.227	339.193	319.001	327.437
2025/04/27	315.770	329.755	311.200	324.227
2025/04/26	314.133	323.325	314.000	315.770
2025/04/25	315.472	319.829	310.114	314.132
2025/04/24	318.400	318.936	303.056	315.472
2025/04/23	315.550	327.018	311.300	318.400
2025/04/22	294.575	335.620	291.000	315.550
2025/04/21	294.805	301.630	291.024	294.575
2025/04/20	297.506	298.218	290.680	294.805
2025/04/19	294.026	299.000	293.780	297.506
2025/04/18	294.700	297.810	291.665	294.026
2025/04/17	296.226	301.997	292.900	294.700
2025/04/16	299.270	303.365	290.556	296.226
2025/04/15	305.256	312.861	298.998	299.468
2025/04/14	304.969	312.597	300.726	305.256
2025/04/13	310.221	322.263	299.362	304.969
2025/04/12	290.550	313.549	288.035	310.221
2025/04/11	282.884	297.189	279.549	290.550
2025/04/10	302.682	303.014	277.514	282.884
2025/04/09	261.987	308.763	250.517	302.682
2025/04/08	280.903	290.797	259.450	261.987
2025/04/07	279.362	296.875	235.001	280.903
2025/04/06	315.114	317.222	270.000	279.362
2025/04/05	312.699	319.781	310.605	315.114
2025/04/04	302.396	316.443	292.260	312.699
2025/04/03	299.885	307.817	285.669	302.396
2025/04/02	320.586	334.745	294.504	299.866
2025/04/01	313.790	329.602	309.863	320.586
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

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