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
2024/11/20	161.77	182.12	152.84	164.05
2024/11/19	181.43	191.23	155.46	162.59
2024/11/18	122.31	199.96	118.59	181.43
2024/11/17	122.60	122.60	117.56	120.81
2024/11/16	115.04	122.60	88.80	122.60
2024/11/15	110.84	115.45	105.48	115.04
2024/11/14	112.63	117.60	107.58	110.84
2024/11/13	112.94	116.06	105.22	112.63
2024/11/12	114.08	118.25	105.64	112.94
2024/11/11	109.61	115.65	106.30	114.08
2024/11/10	104.69	113.17	101.97	109.61
2024/11/09	102.24	104.78	98.86	104.69
2024/11/08	100.25	102.31	96.56	102.24
2024/11/07	100.38	102.29	96.16	100.25
2024/11/06	92.76	101.06	91.55	100.38
2024/11/05	89.95	93.47	88.80	92.76
2024/11/04	91.00	91.94	88.80	89.95
2024/11/03	95.10	95.36	89.27	91.00
2024/11/02	95.86	97.01	92.41	95.10
2024/11/01	95.56	97.71	92.87	95.88
2024/10/31	101.04	101.60	93.84	95.56
2024/10/30	103.65	103.99	98.91	101.07
2024/10/29	98.64	103.99	96.74	102.87
2024/10/28	96.70	99.97	94.58	98.64
2024/10/27	95.80	98.24	93.88	96.70
2024/10/26	95.31	97.15	92.57	95.80
2024/10/25	100.63	102.19	92.96	95.31
2024/10/24	101.02	102.55	100.00	100.63
2024/10/23	103.33	103.39	100.00	101.02
2024/10/22	104.23	105.84	100.45	103.33
2024/10/21	106.04	106.43	101.24	104.23
2024/10/20	103.42	106.07	100.34	105.25
2024/10/19	103.50	104.82	100.46	103.42
2024/10/18	101.46	103.58	99.56	103.50
2024/10/17	103.14	103.82	98.87	101.46
2024/10/16	104.19	104.71	100.52	103.14
2024/10/15	105.17	106.25	100.58	103.73
2024/10/14	102.49	106.45	99.65	105.17
2024/10/13	103.07	103.68	98.92	102.49
2024/10/12	101.67	104.62	100.14	103.07
2024/10/11	96.57	101.67	94.91	101.67
2024/10/10	96.65	98.18	92.24	96.57
2024/10/09	96.89	98.06	93.25	96.65
2024/10/08	97.89	98.79	94.72	96.89
2024/10/07	100.57	101.67	96.22	97.89
2024/10/06	98.55	100.76	96.27	100.57
2024/10/05	97.47	99.02	95.11	98.55
2024/10/04	92.74	97.98	91.38	97.47
2024/10/03	94.05	95.43	89.15	92.74
2024/10/02	94.54	97.65	91.11	94.05
2024/10/01	101.06	103.45	91.66	94.54
2024/09/30	106.14	106.41	99.40	100.88
2024/09/29	105.16	107.39	101.51	106.14
2024/09/28	107.14	108.36	102.57	104.76
2024/09/27	107.00	110.13	103.98	107.14
2024/09/26	102.11	107.09	101.90	107.00
2024/09/25	101.60	103.59	101.60	102.11
2024/09/24	99.98	101.68	98.50	101.60
2024/09/23	99.48	101.73	98.50	99.98
2024/09/22	101.22	101.22	97.84	99.48
2024/09/21	99.40	101.42	97.51	101.22
2024/09/20	96.89	99.83	94.31	99.40
2024/09/19	92.67	97.60	91.78	96.89
2024/09/18	90.22	92.67	88.80	92.67
2024/09/17	91.39	91.39	86.22	90.22
2024/09/16	91.39	91.39	91.39	91.39
2024/09/15	91.31	92.27	88.76	91.39
2024/09/14	92.33	92.34	89.09	91.31
2024/09/13	91.01	92.83	88.95	92.33
2024/09/12	89.94	91.55	88.20	90.86
2024/09/11	90.88	91.40	86.28	89.94
2024/09/10	91.76	92.35	88.97	91.23
2024/09/09	87.57	92.39	86.42	91.76
2024/09/08	86.13	88.49	84.79	87.70
2024/09/07	84.78	87.49	83.51	86.13
2024/09/06	88.30	89.80	81.47	84.78
2024/09/05	91.42	92.03	86.80	88.16
2024/09/04	100.59	100.59	88.04	91.42
2024/09/03	100.59	100.59	100.59	100.59
2024/09/02	100.59	100.59	100.59	100.59
2024/09/01	100.59	100.59	100.59	100.59
2024/08/31	100.59	100.59	100.59	100.59
2024/08/30	100.59	100.59	100.59	100.59
2024/08/29	100.59	100.59	100.59	100.59
2024/08/28	100.59	100.59	100.59	100.59
2024/08/27	107.60	107.60	98.85	100.59
2024/08/26	107.60	107.60	107.60	107.60
2024/08/25	108.11	108.11	107.60	107.60
2024/08/24	106.52	108.90	103.54	107.94
2024/08/23	101.41	107.48	99.37	106.79
2024/08/22	100.37	102.59	98.85	101.41
2024/08/21	98.85	101.80	98.85	100.37
2024/08/20	99.00	99.00	98.85	98.85
2024/08/19	99.00	99.00	99.00	99.00
2024/08/18	99.00	99.00	99.00	99.00
2024/08/17	99.00	99.00	99.00	99.00
2024/08/16	99.00	99.00	99.00	99.00
2024/08/15	98.85	99.49	98.85	99.00
2024/08/14	100.18	100.73	98.59	98.85
2024/08/13	99.33	103.00	96.52	100.18
2024/08/12	94.90	99.96	94.23	99.33
2024/08/11	100.64	101.61	94.00	94.90
2024/08/10	100.44	101.18	96.91	100.64
2024/08/09	103.73	103.82	97.35	100.44
2024/08/08	92.69	104.07	90.57	103.73
2024/08/07	92.61	99.95	91.48	92.69
2024/08/06	88.97	95.18	88.71	92.38
2024/08/05	96.13	96.56	77.10	88.73
2024/08/04	100.16	101.46	92.35	96.13
2024/08/03	100.23	103.44	95.83	100.16
2024/08/02	107.74	108.62	100.00	100.23
2024/08/01	109.32	110.07	101.98	107.74
2024/07/31	114.61	115.18	107.37	108.75
2024/07/30	116.07	118.61	111.87	114.61
2024/07/29	118.85	122.16	114.19	116.07
2024/07/28	119.24	119.81	115.91	118.85
2024/07/27	119.47	121.07	116.00	119.24
2024/07/26	114.11	119.75	112.23	119.47
2024/07/25	114.20	115.02	108.45	114.11
2024/07/24	118.09	118.99	112.01	114.20
2024/07/23	120.80	123.15	113.68	118.09
2024/07/22	126.43	127.25	119.00	120.80
2024/07/21	126.50	127.39	119.82	126.43
2024/07/20	127.13	127.99	122.58	126.50
2024/07/19	125.26	130.07	121.61	126.36
2024/07/18	124.90	128.55	121.72	125.26
2024/07/17	129.95	132.33	123.82	124.28
2024/07/16	129.76	131.35	122.70	129.95
2024/07/15	125.04	129.86	122.64	128.75
2024/07/14	123.65	125.53	120.64	125.04
2024/07/13	121.30	125.11	120.09	123.07
2024/07/12	118.43	121.31	114.41	121.30
2024/07/11	120.16	124.35	116.93	118.43
2024/07/10	120.91	123.59	117.54	120.16
2024/07/09	114.89	121.50	112.27	120.91
2024/07/08	110.70	117.93	106.46	114.89
2024/07/07	119.71	120.20	109.47	110.70
2024/07/06	116.12	120.97	113.95	119.71
2024/07/05	109.69	118.86	100.00	115.81
2024/07/04	123.68	124.38	108.81	109.69
2024/07/03	129.39	129.39	122.22	123.68
2024/07/02	126.50	129.96	124.32	128.75
2024/07/01	127.63	129.47	124.46	126.50
2024/06/30	123.33	127.93	120.62	127.63
2024/06/29	121.95	126.34	120.22	123.33
2024/06/28	124.49	125.62	120.17	121.95
2024/06/27	123.65	126.45	119.67	123.90
2024/06/26	126.33	127.76	121.77	123.65
2024/06/25	123.65	128.03	121.09	126.33
2024/06/24	123.53	124.52	117.11	123.65
2024/06/23	123.16	124.70	121.19	123.53
2024/06/22	124.12	124.77	121.43	123.16
2024/06/21	123.51	126.39	120.80	124.12
2024/06/20	121.03	126.65	119.39	122.53
2024/06/19	118.50	123.64	115.99	121.64
2024/06/18	119.81	119.88	107.61	118.50
2024/06/17	128.46	128.98	117.00	119.81
2024/06/16	128.30	128.75	125.00	127.81
2024/06/15	127.89	129.29	125.00	128.30
2024/06/14	128.09	133.53	125.00	127.89
2024/06/13	133.26	134.16	125.41	128.09
2024/06/12	127.97	134.94	125.00	132.56
2024/06/11	132.90	134.18	125.00	127.97
2024/06/10	133.41	135.51	131.33	132.90
2024/06/09	129.17	133.95	127.28	133.41
2024/06/08	136.76	137.58	127.34	128.85
2024/06/07	145.64	149.10	126.57	136.76
2024/06/06	148.80	149.11	142.92	145.64
2024/06/05	146.80	149.40	143.91	148.80
2024/06/04	145.00	147.03	140.04	146.80
2024/06/03	145.11	148.76	145.00	145.00
2024/06/02	148.00	148.96	143.80	145.11
2024/06/01	150.41	150.54	144.78	148.00
2024/05/31	149.38	152.16	144.21	150.41
2024/05/30	148.88	152.82	143.39	149.38
2024/05/29	152.40	155.74	145.81	148.88
2024/05/28	154.52	155.82	147.65	151.57
2024/05/27	150.09	158.06	146.96	154.52
2024/05/26	155.94	155.94	147.70	150.09
2024/05/25	154.11	157.39	150.26	155.94

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