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
2025/06/30	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
2025/02/19	128.74	132.38	125.10	130.97
2025/02/18	134.57	136.00	123.48	128.23
2025/02/17	136.18	139.34	130.59	133.87
2025/02/16	134.72	137.93	130.93	136.18
2025/02/15	138.17	140.60	131.79	134.72
2025/02/14	137.27	141.06	133.19	138.17
2025/02/13	140.71	142.20	131.36	137.27
2025/02/12	131.64	142.36	128.79	140.71
2025/02/11	134.04	140.54	128.31	131.64
2025/02/10	133.43	136.66	127.18	134.04
2025/02/09	132.45	139.14	126.29	133.43
2025/02/08	125.66	132.73	123.22	132.45
2025/02/07	125.46	133.08	121.41	125.66
2025/02/06	131.58	134.50	122.98	125.46
2025/02/05	135.16	138.98	130.00	130.46
2025/02/04	144.05	144.92	128.63	135.16
2025/02/03	137.54	144.07	107.08	144.05
2025/02/02	155.84	159.08	130.92	137.54
2025/02/01	169.40	170.78	155.00	155.84
2025/01/31	167.76	175.12	162.63	168.52
2025/01/30	164.21	172.07	159.67	167.76
2025/01/29	162.31	169.13	157.30	164.21
2025/01/28	170.53	172.97	158.38	162.31
2025/01/27	173.57	174.63	155.15	170.53
2025/01/26	179.55	182.67	171.77	173.57
2025/01/25	179.71	182.73	174.11	179.55
2025/01/24	181.46	187.20	174.96	179.71
2025/01/23	183.27	186.48	174.32	181.46
2025/01/22	189.12	190.45	180.83	184.20
2025/01/21	192.02	193.62	181.49	189.12
2025/01/20	190.06	207.57	182.77	192.02
2025/01/19	206.28	211.90	183.81	190.53
2025/01/18	220.03	222.56	200.44	206.28
2025/01/17	208.17	222.01	207.12	220.03
2025/01/16	210.38	218.13	203.02	208.17
2025/01/15	199.52	211.16	193.89	207.92
2025/01/14	193.90	201.32	190.00	199.52
2025/01/13	197.04	202.80	179.64	193.90
2025/01/12	201.44	204.89	197.01	197.04
2025/01/11	202.06	205.92	197.01	199.73
2025/01/10	200.96	203.88	197.01	201.14
2025/01/09	207.53	233.77	197.01	200.96
2025/01/08	206.49	212.27	196.26	207.53
2025/01/07	227.91	231.45	204.41	206.49
2025/01/06	226.10	233.49	220.70	227.91
2025/01/05	222.42	228.04	215.97	226.10
2025/01/04	225.33	232.09	217.21	222.42
2025/01/03	214.70	226.27	209.40	225.33
2025/01/02	214.04	225.06	209.91	213.61

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