テゾス/円 (XTZ) 時系列データ・価格推移

テゾス/円(XTZ/JPY)時系列データ

日付	始値	高値	安値	終値
2026/02/25	56.95	62.10	56.32	61.68
2026/02/24	56.95	58.10	55.77	56.95
2026/02/23	58.44	58.48	55.19	56.61
2026/02/22	60.16	60.21	57.18	58.27
2026/02/21	60.75	61.89	59.42	60.16
2026/02/20	59.30	61.01	58.42	60.75
2026/02/19	59.48	60.16	57.01	59.30
2026/02/18	60.41	61.67	58.20	59.48
2026/02/17	61.22	61.30	58.80	60.26
2026/02/16	60.74	62.37	59.78	60.98
2026/02/15	64.47	64.70	59.27	60.74
2026/02/14	61.84	65.15	61.35	64.47
2026/02/13	61.09	62.22	59.45	61.84
2026/02/12	60.33	62.08	58.09	61.09
2026/02/11	62.00	62.12	58.34	60.33
2026/02/10	64.06	64.26	62.00	62.00
2026/02/09	64.57	65.89	62.00	64.06
2026/02/08	66.26	67.25	63.16	64.57
2026/02/07	67.49	67.62	63.30	66.26
2026/02/06	61.64	70.32	56.20	67.49
2026/02/05	73.36	74.12	60.88	61.64
2026/02/04	73.67	75.65	72.01	73.36
2026/02/03	74.35	76.38	72.01	73.67
2026/02/02	71.54	85.00	70.00	74.35
2026/02/01	72.21	73.26	70.17	71.54
2026/01/31	78.14	78.77	70.00	72.21
2026/01/30	77.97	79.42	74.94	78.14
2026/01/29	82.00	82.23	76.03	77.97
2026/01/28	86.83	87.04	81.04	82.00
2026/01/27	87.26	88.73	83.25	86.83
2026/01/26	87.15	91.57	85.06	87.26
2026/01/25	90.62	92.16	85.29	87.15
2026/01/24	91.22	92.08	87.98	90.62
2026/01/23	91.73	95.41	89.30	91.22
2026/01/22	93.99	95.00	89.09	91.73
2026/01/21	87.40	97.60	86.62	93.99
2026/01/20	96.43	96.87	86.20	87.40
2026/01/19	91.59	98.99	84.40	95.02
2026/01/18	95.01	98.99	90.87	91.59
2026/01/17	96.48	96.49	93.22	95.01
2026/01/16	92.07	96.49	89.15	96.48
2026/01/15	91.36	93.49	89.12	92.07
2026/01/14	92.89	92.99	89.77	91.36
2026/01/13	87.60	92.99	86.51	92.89
2026/01/12	90.04	92.23	86.14	86.97
2026/01/11	91.44	92.31	88.00	90.04
2026/01/10	90.92	92.99	89.99	91.44
2026/01/09	91.24	92.99	89.58	90.92
2026/01/08	88.82	91.49	84.78	91.24
2026/01/07	66.00	90.99	66.00	88.82
2026/01/06	74.00	74.00	66.00	66.00
2026/01/05	66.00	74.00	66.00	74.00
2026/01/04	66.00	66.00	66.00	66.00
2026/01/03	66.00	66.00	66.00	66.00
2026/01/02	74.18	74.18	66.00	66.00
2026/01/01	74.10	74.18	73.89	74.18
2025/12/31	66.00	74.18	66.00	74.10
2025/12/30	74.16	74.18	66.00	66.00
2025/12/29	74.16	74.18	73.97	74.16
2025/12/28	74.00	74.18	73.80	74.16
2025/12/27	74.17	74.18	72.57	74.00
2025/12/26	69.14	74.18	68.09	74.17
2025/12/25	68.79	73.23	68.06	68.19
2025/12/24	69.16	69.30	66.00	68.79
2025/12/23	69.43	69.90	66.99	69.16
2025/12/22	69.00	71.22	67.50	69.25
2025/12/21	71.14	71.47	67.02	69.00
2025/12/20	69.78	71.56	68.39	71.14
2025/12/19	66.70	70.13	66.00	69.78
2025/12/18	70.00	70.03	66.00	66.70
2025/12/17	71.14	72.34	70.00	70.00
2025/12/16	70.67	79.98	69.73	71.14
2025/12/15	75.00	85.56	69.73	70.67
2025/12/14	75.00	78.43	75.00	75.00
2025/12/13	76.17	78.34	75.00	75.00
2025/12/12	76.78	86.71	69.73	76.33
2025/12/11	83.78	85.45	69.73	77.70
2025/12/10	82.33	84.00	79.48	83.78
2025/12/09	78.92	82.84	75.38	81.92
2025/12/08	77.07	80.51	75.49	78.92
2025/12/07	76.29	78.30	74.97	77.07
2025/12/06	74.27	77.35	72.62	76.30
2025/12/05	76.28	77.10	69.73	74.27
2025/12/04	76.68	78.46	75.09	76.38
2025/12/03	75.40	78.37	74.14	76.68
2025/12/02	72.83	76.75	70.21	75.40
2025/12/01	75.25	75.34	69.79	72.83
2025/11/30	76.84	77.50	75.00	75.25
2025/11/29	78.77	79.56	75.76	76.84
2025/11/28	79.63	79.96	77.00	78.77
2025/11/27	79.49	81.00	77.57	79.63
2025/11/26	79.36	80.96	75.92	79.49
2025/11/25	78.67	79.71	75.21	79.36
2025/11/24	76.33	80.23	75.00	78.67
2025/11/23	75.91	77.82	75.00	76.33
2025/11/22	77.79	78.30	75.00	75.91
2025/11/21	80.00	81.53	75.00	77.79
2025/11/20	83.78	86.16	80.00	80.00
2025/11/19	85.69	85.79	80.00	83.36
2025/11/18	82.14	85.69	81.62	85.69
2025/11/17	85.02	86.54	80.00	82.14
2025/11/16	89.68	89.78	81.49	85.02
2025/11/15	88.97	89.68	88.97	89.68
2025/11/14	88.72	88.97	88.72	88.97
2025/11/13	90.09	93.86	84.60	88.72
2025/11/12	91.21	93.70	86.68	90.09
2025/11/11	98.30	98.45	89.49	91.21
2025/11/10	96.29	102.02	95.05	98.30
2025/11/09	98.66	99.36	93.82	96.39
2025/11/08	105.68	111.98	95.82	98.66
2025/11/07	90.65	108.49	89.22	106.22
2025/11/06	82.25	100.97	79.27	90.65
2025/11/05	79.95	83.28	75.37	82.25
2025/11/04	81.82	82.96	75.00	79.95
2025/11/03	89.25	89.25	79.65	81.82
2025/11/02	88.82	89.43	85.18	88.81
2025/11/01	88.98	90.15	86.89	88.82
2025/10/31	86.45	89.97	84.18	88.98
2025/10/30	89.75	90.71	82.73	86.45
2025/10/29	89.52	91.50	86.76	89.75
2025/10/28	91.44	94.14	87.05	89.52
2025/10/27	93.77	94.98	89.91	91.44
2025/10/26	92.29	94.58	90.33	93.77
2025/10/25	91.99	92.86	89.52	92.06
2025/10/24	90.43	92.56	88.38	91.99
2025/10/23	88.30	91.60	86.40	90.43
2025/10/22	88.85	91.31	84.67	88.30
2025/10/21	90.01	93.66	85.70	88.34
2025/10/20	89.81	92.25	87.14	90.01
2025/10/19	88.09	90.90	85.59	89.81
2025/10/18	86.76	88.96	84.78	86.74
2025/10/17	88.50	90.77	82.14	86.76
2025/10/16	90.90	94.21	86.43	88.72
2025/10/15	95.05	96.63	89.10	90.90
2025/10/14	99.42	99.49	88.25	95.05
2025/10/13	95.62	99.49	92.45	99.42
2025/10/12	87.38	95.99	85.09	95.62
2025/10/11	85.40	91.20	85.00	87.38
2025/10/10	102.36	105.15	75.00	85.40
2025/10/09	104.54	104.69	100.73	103.11
2025/10/08	104.23	106.81	100.88	104.54
2025/10/07	107.65	107.83	99.57	104.23
2025/10/06	106.59	109.71	105.46	107.65
2025/10/05	101.92	112.20	99.88	106.59
2025/10/04	105.69	105.97	98.54	101.92
2025/10/03	104.43	108.23	101.88	105.69
2025/10/02	102.68	105.32	100.08	104.43
2025/10/01	98.73	103.20	96.53	102.68
2025/09/30	99.22	99.42	94.03	97.73
2025/09/29	100.51	100.51	95.38	99.22
2025/09/28	99.96	100.74	95.29	100.51
2025/09/27	101.36	101.38	97.70	99.96
2025/09/26	97.34	102.34	96.33	101.36
2025/09/25	104.20	104.20	94.83	97.31
2025/09/24	104.10	106.78	104.10	104.20
2025/09/23	102.95	104.39	99.53	104.10
2025/09/22	110.54	111.15	99.90	102.95
2025/09/21	112.23	112.55	108.38	110.54
2025/09/20	111.56	113.88	108.88	112.23
2025/09/19	116.92	122.46	109.10	111.56
2025/09/18	115.66	118.67	112.16	116.92
2025/09/17	112.30	116.32	108.41	115.66
2025/09/16	111.06	116.40	108.17	112.30
2025/09/15	112.46	114.40	107.99	111.06
2025/09/14	116.91	118.16	109.40	112.46
2025/09/13	114.35	119.53	111.77	116.91
2025/09/12	110.15	115.44	109.45	114.35
2025/09/11	108.62	111.35	105.41	110.15
2025/09/10	106.02	109.07	103.80	108.62
2025/09/09	106.79	109.57	103.35	106.02
2025/09/08	105.08	107.54	102.79	107.06
2025/09/07	104.01	105.46	101.90	105.08
2025/09/06	105.17	105.58	102.20	104.01
2025/09/05	104.47	107.42	101.59	105.17
2025/09/04	107.30	107.87	102.24	104.47
2025/09/03	107.57	109.65	105.15	107.30
2025/09/02	103.57	107.95	101.71	107.57
2025/09/01	105.56	108.37	100.36	103.57
2025/08/31	107.87	109.84	103.87	104.76
2025/08/30	107.55	109.20	104.99	107.54

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