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
2025/08/18	125.90	126.11	116.76	120.95
2025/08/17	124.52	128.92	122.53	125.90
2025/08/16	122.27	129.28	120.25	124.52
2025/08/15	122.93	125.82	116.40	122.27
2025/08/14	130.18	131.48	120.01	122.93
2025/08/13	127.62	130.91	123.74	130.18
2025/08/12	120.72	142.17	117.59	126.71
2025/08/11	129.68	131.88	117.48	120.72
2025/08/10	133.49	133.73	125.02	129.11
2025/08/09	121.34	149.13	119.02	133.49
2025/08/08	118.46	123.08	115.22	121.34
2025/08/07	114.62	118.54	112.43	118.46
2025/08/06	112.45	116.26	108.10	114.62
2025/08/05	115.31	121.97	111.18	112.45
2025/08/04	111.21	116.17	111.18	114.41
2025/08/03	108.19	112.52	105.71	111.21
2025/08/02	111.05	111.90	104.39	108.19
2025/08/01	116.99	117.43	106.74	111.05
2025/07/31	123.73	125.32	115.13	116.99
2025/07/30	125.44	127.30	117.50	123.73
2025/07/29	127.68	135.84	121.22	125.44
2025/07/28	132.82	136.69	124.90	127.68
2025/07/27	132.43	133.50	127.08	132.82
2025/07/26	130.79	135.03	127.47	132.43
2025/07/25	127.37	139.78	121.27	130.79
2025/07/24	128.30	148.19	122.25	127.37
2025/07/23	141.64	148.99	125.33	128.30
2025/07/22	145.94	147.02	134.47	140.71
2025/07/21	158.81	162.14	143.89	145.32
2025/07/20	152.39	180.61	100.00	158.81
2025/07/19	103.38	170.74	100.14	152.39
2025/07/18	99.25	111.88	97.02	103.38
2025/07/17	96.93	99.99	92.79	98.74
2025/07/16	96.76	99.11	93.44	96.93
2025/07/15	93.23	98.00	90.25	96.76
2025/07/14	88.17	97.54	88.00	93.23
2025/07/13	88.16	88.17	87.76	88.17
2025/07/12	86.52	88.17	86.30	88.16
2025/07/11	86.42	88.17	84.28	86.78
2025/07/10	81.69	86.43	80.02	85.97
2025/07/09	78.37	82.15	76.81	81.69
2025/07/08	75.96	78.74	74.55	78.37
2025/07/07	76.22	77.26	74.12	75.96
2025/07/06	75.97	77.31	73.67	76.22
2025/07/05	76.28	76.85	73.74	75.97
2025/07/04	79.57	80.01	74.60	76.28
2025/07/03	78.83	80.80	77.42	79.57
2025/07/02	73.83	79.60	72.63	78.44
2025/07/01	77.57	77.63	72.86	73.83
2025/06/30	79.17	79.38	75.12	77.57
2025/06/29	77.22	79.45	75.00	79.17
2025/06/28	76.22	77.37	74.32	77.22
2025/06/27	75.72	77.47	75.72	76.22
2025/06/26	76.32	77.90	73.17	75.72
2025/06/25	77.50	79.02	75.05	75.86
2025/06/24	77.91	78.39	75.20	77.50
2025/06/23	71.94	77.91	71.07	77.91
2025/06/22	73.59	74.23	70.00	71.91
2025/06/21	75.19	76.59	70.28	73.59
2025/06/20	77.52	78.15	72.83	75.19
2025/06/19	77.63	78.34	75.00	77.52
2025/06/18	78.12	78.97	75.00	77.31
2025/06/17	81.13	82.19	76.00	78.12
2025/06/16	80.93	84.04	78.87	81.13
2025/06/15	80.35	80.97	77.79	80.93
2025/06/14	82.08	82.35	78.46	80.35
2025/06/13	83.98	83.98	77.42	82.08
2025/06/12	87.10	88.37	82.87	83.98
2025/06/11	89.87	92.44	85.61	87.10
2025/06/10	85.50	90.30	83.90	89.87
2025/06/09	82.55	85.66	79.01	85.50
2025/06/08	82.35	84.30	80.31	82.16
2025/06/07	80.20	82.66	79.00	82.35
2025/06/06	77.36	81.74	76.28	80.20
2025/06/05	81.09	83.23	75.52	77.36
2025/06/04	83.69	85.25	79.61	81.09
2025/06/03	82.44	85.19	81.69	83.79
2025/06/02	81.90	82.60	78.00	82.44
2025/06/01	82.07	82.62	78.77	81.90
2025/05/31	80.36	82.56	77.64	82.07
2025/05/30	88.39	89.10	79.61	80.53
2025/05/29	93.54	96.53	86.71	88.39
2025/05/28	89.42	93.98	87.69	93.54
2025/05/27	86.97	90.45	83.34	89.42
2025/05/26	88.18	89.10	84.87	86.97
2025/05/25	87.48	88.20	83.62	87.52
2025/05/24	87.75	90.18	86.15	87.48
2025/05/23	94.05	96.54	86.04	87.75
2025/05/22	91.02	95.15	89.59	94.05
2025/05/21	89.82	92.46	86.77	91.02
2025/05/20	88.95	92.52	85.41	89.37
2025/05/19	92.21	92.29	84.26	88.95
2025/05/18	88.47	93.56	86.06	92.21
2025/05/17	92.26	92.55	86.65	88.47
2025/05/16	92.82	97.01	90.15	92.26
2025/05/15	98.23	99.08	89.18	92.82
2025/05/14	101.26	102.84	95.22	98.23
2025/05/13	101.10	103.10	94.20	101.26
2025/05/12	97.07	103.47	94.78	101.10
2025/05/11	99.46	100.95	93.38	96.36
2025/05/10	91.40	99.99	89.75	99.96
2025/05/09	86.76	92.68	85.12	91.40
2025/05/08	77.59	87.53	76.90	86.76
2025/05/07	76.55	78.01	74.64	77.59
2025/05/06	78.00	78.18	72.31	76.55
2025/05/05	78.55	78.81	75.27	78.00
2025/05/04	80.92	82.00	76.69	78.55
2025/05/03	83.00	83.15	78.53	80.92
2025/05/02	81.40	83.24	69.73	83.00
2025/05/01	78.27	82.53	76.85	81.53
2025/04/30	78.88	81.00	76.85	78.32
2025/04/29	78.25	81.31	77.11	78.88
2025/04/28	79.60	81.00	75.30	78.25
2025/04/27	81.87	82.71	76.99	79.60
2025/04/26	80.97	85.12	79.08	81.87
2025/04/25	79.20	81.15	77.02	80.97
2025/04/24	77.33	79.20	73.15	79.20
2025/04/23	76.13	77.76	73.94	77.33
2025/04/22	70.53	76.64	69.73	75.76
2025/04/21	70.00	72.69	69.73	70.53
2025/04/20	71.48	72.42	69.73	70.00
2025/04/19	71.30	71.88	69.73	71.48
2025/04/18	70.75	71.57	69.73	71.30
2025/04/17	69.60	71.99	68.08	70.75
2025/04/16	70.80	73.14	68.57	69.60
2025/04/15	70.90	74.55	68.68	70.80
2025/04/14	71.82	73.40	68.87	70.90
2025/04/13	79.13	80.14	70.46	71.34
2025/04/12	77.65	79.76	76.09	79.33
2025/04/11	77.83	79.80	75.06	77.26
2025/04/10	88.86	88.93	75.47	77.83
2025/04/09	83.78	91.46	78.88	88.86
2025/04/08	87.03	90.14	82.24	83.17
2025/04/07	83.85	90.10	76.20	87.17
2025/04/06	96.26	96.31	81.38	84.00
2025/04/05	95.71	97.49	94.00	96.26
2025/04/04	94.51	96.76	90.00	95.71
2025/04/03	95.00	99.75	90.00	94.51
2025/04/02	99.03	103.79	95.00	95.00
2025/04/01	97.73	101.19	95.24	99.03
2025/03/31	97.62	99.36	95.00	97.73
2025/03/30	97.51	99.16	95.00	97.62
2025/03/29	102.44	102.44	95.00	97.51
2025/03/28	109.87	110.30	100.00	102.44
2025/03/27	108.44	110.81	106.35	109.87
2025/03/26	109.40	112.20	105.58	108.44
2025/03/25	108.65	109.65	104.90	109.40
2025/03/24	103.73	109.97	100.71	108.65
2025/03/23	103.07	104.34	100.00	103.73
2025/03/22	102.06	105.74	100.00	103.07
2025/03/21	105.02	105.85	100.00	102.06
2025/03/20	108.07	108.44	102.66	105.02
2025/03/19	105.60	108.84	104.60	108.07
2025/03/18	106.71	107.54	99.72	105.60
2025/03/17	100.90	106.76	99.74	106.71
2025/03/16	105.56	106.45	98.67	100.46
2025/03/15	105.04	106.37	90.00	105.56
2025/03/14	98.85	106.02	98.21	105.04
2025/03/13	101.63	102.49	96.07	98.85
2025/03/12	99.70	104.76	95.92	101.63
2025/03/11	93.72	101.78	90.00	99.70
2025/03/10	100.05	106.62	92.33	93.72
2025/03/09	110.65	110.65	97.69	100.05
2025/03/08	112.64	113.16	108.00	110.65
2025/03/07	113.30	115.99	106.06	112.64
2025/03/06	115.25	118.65	111.00	113.30
2025/03/05	109.91	115.63	108.17	114.68
2025/03/04	110.52	111.30	100.31	109.91
2025/03/03	128.50	130.58	108.16	110.52
2025/03/02	114.30	129.54	111.35	128.50
2025/03/01	115.11	116.11	109.15	114.87
2025/02/28	114.19	116.05	103.37	115.11
2025/02/27	113.00	117.67	109.14	114.19
2025/02/26	115.74	117.86	109.18	113.00
2025/02/25	115.70	117.75	107.64	115.74
2025/02/24	129.06	129.15	113.86	115.70
2025/02/23	132.61	133.43	126.65	129.06
2025/02/22	129.78	133.82	127.74	132.43
2025/02/21	133.62	137.90	125.57	129.78
2025/02/20	130.97	134.16	126.91	133.62

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