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
2026/05/08	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
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

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