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
2026/08/07	163.839	164.690	159.800	161.282
2026/08/06	167.324	167.654	163.462	163.839
2026/08/05	169.453	169.639	166.424	167.324
2026/08/04	169.359	170.646	168.495	169.500
2026/08/03	171.022	171.219	166.799	169.359
2026/08/02	167.112	171.365	167.112	171.022
2026/08/01	167.450	168.161	165.200	167.112
2026/07/31	173.485	174.905	167.134	167.450
2026/07/30	175.279	176.799	171.397	173.485
2026/07/29	175.047	178.606	173.646	175.279
2026/07/28	174.685	175.191	171.353	175.047
2026/07/27	182.002	182.308	174.200	174.685
2026/07/26	179.972	182.479	179.633	182.002
2026/07/25	178.995	181.492	178.100	179.972
2026/07/24	181.593	183.734	178.000	178.995
2026/07/23	186.299	186.599	180.391	181.593
2026/07/22	186.429	188.709	184.090	186.299
2026/07/21	180.519	189.889	180.410	186.429
2026/07/20	178.309	181.720	176.103	180.559
2026/07/19	177.500	178.892	177.094	178.309
2026/07/18	177.002	178.397	176.168	177.500
2026/07/17	176.522	177.869	173.961	177.002
2026/07/16	180.455	181.570	176.362	176.522
2026/07/15	180.208	183.174	178.200	180.455
2026/07/14	173.295	181.513	172.358	180.208
2026/07/13	176.011	178.459	171.338	173.295
2026/07/12	177.469	178.475	175.303	176.066
2026/07/11	178.749	180.939	177.532	177.577
2026/07/10	177.550	180.999	176.705	178.749
2026/07/09	177.287	178.915	176.001	177.550
2026/07/08	180.502	181.079	174.133	177.287
2026/07/07	185.482	186.554	179.602	180.502
2026/07/06	186.612	188.476	180.198	185.482
2026/07/05	186.725	188.499	181.554	186.612
2026/07/04	183.043	190.852	182.623	186.725
2026/07/03	175.584	184.697	174.699	183.043
2026/07/02	170.954	178.899	169.697	175.584
2026/07/01	168.964	173.999	166.300	170.954
2026/06/30	171.278	172.000	166.917	168.964
2026/06/29	169.565	174.033	167.085	171.278
2026/06/28	169.418	171.255	167.307	169.565
2026/06/27	169.503	174.199	168.872	169.418
2026/06/26	168.796	170.533	163.344	169.503
2026/06/25	173.680	176.281	164.500	168.796
2026/06/24	179.331	179.579	170.000	173.680
2026/06/23	182.596	183.109	176.293	179.331
2026/06/22	181.577	188.211	181.403	182.596
2026/06/21	185.588	185.917	181.300	181.577
2026/06/20	183.340	186.311	183.099	185.588
2026/06/19	184.954	185.779	180.696	183.400
2026/06/18	190.672	191.746	182.688	184.954
2026/06/17	195.091	196.853	188.377	190.672
2026/06/16	198.417	201.733	193.573	195.091
2026/06/15	189.950	206.999	188.831	198.500
2026/06/14	184.538	190.002	180.921	189.950
2026/06/13	181.533	186.147	181.200	184.538
2026/06/12	182.930	185.523	180.780	181.533
2026/06/11	176.176	183.497	176.139	182.959
2026/06/10	182.367	182.886	175.000	176.184
2026/06/09	187.234	188.456	179.481	182.367
2026/06/08	185.360	190.000	181.700	187.234
2026/06/07	175.531	187.748	174.800	185.360
2026/06/06	176.197	178.746	168.616	175.531
2026/06/05	186.869	187.905	171.701	176.197
2026/06/04	191.936	193.799	182.630	186.997
2026/06/03	193.584	199.634	190.163	191.936
2026/06/02	206.699	206.699	191.231	193.584
2026/06/01	212.133	213.423	204.140	206.699
2026/05/31	213.239	214.367	210.200	212.133
2026/05/30	211.822	217.368	211.689	213.239
2026/05/29	209.199	212.125	206.406	211.822
2026/05/28	208.351	212.782	202.378	209.199
2026/05/27	211.591	213.879	207.994	208.476
2026/05/26	214.542	224.000	211.469	211.591
2026/05/25	214.597	216.798	213.500	214.542
2026/05/24	216.103	217.799	211.808	214.597
2026/05/23	212.543	218.893	207.619	216.103
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

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