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
2025/09/18	453.676	464.248	451.773	455.500
2025/09/17	445.672	457.098	438.341	453.676
2025/09/16	442.545	449.052	437.410	445.672
2025/09/15	448.011	452.698	436.222	442.545
2025/09/14	461.180	461.815	445.135	448.015
2025/09/13	459.000	470.497	456.250	461.180
2025/09/12	448.346	463.493	446.924	459.000
2025/09/11	440.235	449.740	437.000	448.346
2025/09/10	435.185	445.499	433.534	440.235
2025/09/09	437.900	446.567	432.990	435.185
2025/09/08	427.139	442.675	424.668	437.956
2025/09/07	415.110	431.232	415.110	427.140
2025/09/06	415.671	417.795	412.684	415.110
2025/09/05	415.800	425.036	412.608	415.671
2025/09/04	421.065	424.671	414.770	415.800
2025/09/03	425.551	427.783	418.716	421.065
2025/09/02	406.529	425.583	405.633	425.551
2025/09/01	408.968	417.999	398.123	406.528
2025/08/31	415.387	422.649	408.500	408.968
2025/08/30	416.076	418.035	407.502	415.387
2025/08/29	436.841	437.999	409.000	416.076
2025/08/28	437.672	445.799	433.336	436.841
2025/08/27	444.683	448.913	436.936	437.672
2025/08/26	423.881	454.599	419.800	444.683
2025/08/25	446.336	450.498	418.440	423.881
2025/08/24	447.925	458.999	439.797	446.283
2025/08/23	451.500	451.500	435.712	447.925
2025/08/22	423.757	456.343	414.291	451.500
2025/08/21	435.728	436.911	422.490	423.757
2025/08/20	423.210	440.882	415.695	435.728
2025/08/19	453.389	455.752	421.613	423.213
2025/08/18	456.083	458.269	434.593	453.389
2025/08/17	458.368	464.072	454.372	456.083
2025/08/16	454.646	465.559	454.000	458.368
2025/08/15	456.621	463.533	442.510	454.646
2025/08/14	481.814	490.999	446.313	456.621
2025/08/13	482.792	491.325	474.492	481.758
2025/08/12	464.104	488.137	461.500	482.792
2025/08/11	470.800	489.999	462.277	464.104
2025/08/10	476.667	483.669	465.361	470.800
2025/08/09	484.758	493.699	474.444	476.667
2025/08/08	487.588	498.599	474.160	484.758
2025/08/07	440.870	489.998	438.437	487.588
2025/08/06	437.800	444.769	428.500	440.870
2025/08/05	452.238	457.698	431.158	437.800
2025/08/04	435.847	447,974.161	433.595	452.265
2025/08/03	408.750	437.343	403.000	435.954
2025/08/02	437.165	446.384	404.767	408.746
2025/08/01	456.639	457.234	427.850	437.165
2025/07/31	462.643	476.399	455.139	456.639
2025/07/30	465.495	471.513	449.044	462.597
2025/07/29	464.841	473.884	455.008	465.523
2025/07/28	478.484	491.935	462.824	464.820
2025/07/27	467.988	479.871	466.783	478.424
2025/07/26	464.115	474.933	459.140	467.988
2025/07/25	462.607	467.204	444.117	464.115
2025/07/24	466.806	479.983	435.013	462.702
2025/07/23	521.464	521.553	447.160	466.758
2025/07/22	524.423	527.799	505.186	521.464
2025/07/21	513.257	537.499	506.047	524.423
2025/07/20	510.127	528.959	504.861	513.780
2025/07/19	507.657	519.134	500.006	510.127
2025/07/18	516.499	542.264	494.999	507.668
2025/07/17	449.592	524.889	443.858	516.499
2025/07/16	434.562	457.942	429.275	449.592
2025/07/15	437.700	438.879	413.751	434.562
2025/07/14	416.999	445.925	414.700	437.700
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

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