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
2026/06/23	36.77	37.33	34.47	35.55
2026/06/22	36.94	38.46	36.10	36.84
2026/06/21	38.21	38.44	36.47	36.69
2026/06/20	39.40	39.55	37.01	38.21
2026/06/19	37.11	39.56	35.89	39.40
2026/06/18	39.02	39.20	36.07	37.11
2026/06/17	39.24	40.05	37.93	39.02
2026/06/16	38.47	39.50	37.77	39.24
2026/06/15	38.25	40.04	37.43	38.54
2026/06/14	38.11	38.34	35.92	38.25
2026/06/13	37.44	38.60	36.68	38.11
2026/06/12	37.49	38.51	36.28	37.43
2026/06/11	36.34	38.38	35.94	37.49
2026/06/10	37.91	38.23	35.59	36.34
2026/06/09	39.40	39.45	37.03	37.91
2026/06/08	39.01	40.11	37.96	39.40
2026/06/07	39.27	40.25	37.35	39.01
2026/06/06	38.96	39.60	36.32	39.27
2026/06/05	45.00	45.00	37.67	38.96
2026/06/04	47.36	47.40	45.00	45.00
2026/06/03	47.36	49.13	47.36	47.36
2026/06/02	50.17	50.60	46.22	47.36
2026/06/01	52.19	52.49	48.96	50.17
2026/05/31	52.81	55.71	50.83	52.19
2026/05/30	48.21	53.76	47.76	52.81
2026/05/29	49.34	49.94	46.85	48.21
2026/05/28	50.77	50.93	48.10	49.34
2026/05/27	52.81	53.07	49.67	50.77
2026/05/26	53.01	53.65	51.14	52.81
2026/05/25	53.25	54.12	51.98	53.01
2026/05/24	54.90	55.01	51.49	53.25
2026/05/23	53.23	55.83	51.97	54.90
2026/05/22	55.56	55.94	52.59	53.23
2026/05/21	54.08	56.12	53.36	55.56
2026/05/20	53.02	54.50	52.17	54.08
2026/05/19	54.26	54.69	51.99	53.02
2026/05/18	53.38	54.89	52.59	53.79
2026/05/17	56.65	56.76	53.06	53.48
2026/05/16	57.87	58.84	55.66	56.65
2026/05/15	59.61	60.33	56.60	57.87
2026/05/14	59.13	60.68	57.73	59.61
2026/05/13	60.58	61.88	57.61	59.13
2026/05/12	62.34	62.34	58.86	60.58
2026/05/11	62.70	63.00	60.43	62.34
2026/05/10	60.56	63.07	59.04	62.70
2026/05/09	61.74	62.46	59.66	60.56
2026/05/08	58.86	62.02	57.79	61.62
2026/05/07	59.82	59.96	57.35	58.70
2026/05/06	59.00	60.14	57.36	59.82
2026/05/05	56.91	59.36	56.18	59.00
2026/05/04	56.79	58.30	55.65	56.75
2026/05/03	57.26	57.52	55.91	56.79
2026/05/02	57.06	58.12	56.40	57.26
2026/05/01	59.07	59.07	56.55	57.06
2026/04/30	59.36	59.74	59.07	59.07
2026/04/29	61.32	61.98	59.07	59.36
2026/04/28	59.11	63.66	59.07	61.32
2026/04/27	59.07	59.14	59.07	59.11
2026/04/26	58.75	59.14	58.30	59.07
2026/04/25	59.09	59.14	57.57	58.75
2026/04/24	59.08	59.14	58.12	59.09
2026/04/23	58.64	59.34	55.47	59.08
2026/04/22	58.30	60.68	57.41	58.64
2026/04/21	58.07	58.56	56.74	58.30
2026/04/20	56.24	59.03	55.72	58.07
2026/04/19	57.79	57.98	55.30	56.13
2026/04/18	60.00	60.26	56.92	57.79
2026/04/17	59.80	61.24	57.81	60.00
2026/04/16	57.16	59.83	56.02	59.80
2026/04/15	54.88	57.74	53.78	57.16
2026/04/14	56.36	56.45	53.55	54.88
2026/04/13	56.60	57.33	53.26	56.36
2026/04/12	56.60	56.60	56.60	56.60
2026/04/11	57.00	57.12	56.60	56.60
2026/04/10	55.78	57.89	55.33	57.00
2026/04/09	55.62	57.35	54.44	55.78
2026/04/08	57.16	58.02	54.94	55.62
2026/04/07	54.45	57.59	53.15	56.91
2026/04/06	54.91	56.92	53.62	54.45
2026/04/05	56.33	56.33	53.28	54.91
2026/04/04	56.33	56.33	56.33	56.33
2026/04/03	56.33	57.16	56.33	56.33
2026/04/02	56.33	56.33	56.33	56.33
2026/04/01	56.33	56.66	56.33	56.33
2026/03/31	56.33	56.42	56.33	56.33
2026/03/30	55.81	56.63	52.96	56.33
2026/03/29	55.81	55.81	55.81	55.81
2026/03/28	58.27	58.27	54.78	55.81
2026/03/27	60.54	60.54	56.67	58.27
2026/03/26	61.90	62.01	59.65	60.54
2026/03/25	63.35	63.67	60.79	61.66
2026/03/24	62.12	63.56	61.23	63.35
2026/03/23	59.79	62.34	59.02	62.12
2026/03/22	63.24	63.24	58.85	59.79
2026/03/21	64.08	64.23	63.24	63.24
2026/03/20	61.33	65.18	60.78	64.08
2026/03/19	62.34	63.55	59.57	61.20
2026/03/18	62.91	64.12	59.98	62.34
2026/03/17	63.57	64.13	61.60	62.77
2026/03/16	61.60	64.13	60.55	63.45
2026/03/15	60.29	62.13	59.14	61.25
2026/03/14	59.61	60.52	58.07	60.16
2026/03/13	58.33	60.58	57.46	59.61
2026/03/12	57.97	58.64	56.45	58.14
2026/03/11	57.30	58.58	56.31	57.97
2026/03/10	57.20	58.91	56.10	57.30
2026/03/09	56.68	58.85	55.87	57.20
2026/03/08	56.90	57.99	55.72	56.68
2026/03/07	58.35	58.71	56.15	56.90
2026/03/06	60.36	61.45	56.91	58.35
2026/03/05	61.17	61.40	58.52	60.36
2026/03/04	59.12	61.63	57.31	61.17
2026/03/03	58.97	60.26	56.66	59.12
2026/03/02	58.05	61.15	56.73	58.97
2026/03/01	59.86	68.96	45.00	57.82
2026/02/28	59.69	60.14	55.25	59.86
2026/02/27	60.98	62.10	58.33	59.69
2026/02/26	61.68	62.05	58.92	60.98
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

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