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
2025/12/13	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
2025/11/09	98.66	99.36	93.82	96.39
2025/11/08	105.68	111.98	95.82	98.66
2025/11/07	90.65	108.49	89.22	106.22
2025/11/06	82.25	100.97	79.27	90.65
2025/11/05	79.95	83.28	75.37	82.25
2025/11/04	81.82	82.96	75.00	79.95
2025/11/03	89.25	89.25	79.65	81.82
2025/11/02	88.82	89.43	85.18	88.81
2025/11/01	88.98	90.15	86.89	88.82
2025/10/31	86.45	89.97	84.18	88.98
2025/10/30	89.75	90.71	82.73	86.45
2025/10/29	89.52	91.50	86.76	89.75
2025/10/28	91.44	94.14	87.05	89.52
2025/10/27	93.77	94.98	89.91	91.44
2025/10/26	92.29	94.58	90.33	93.77
2025/10/25	91.99	92.86	89.52	92.06
2025/10/24	90.43	92.56	88.38	91.99
2025/10/23	88.30	91.60	86.40	90.43
2025/10/22	88.85	91.31	84.67	88.30
2025/10/21	90.01	93.66	85.70	88.34
2025/10/20	89.81	92.25	87.14	90.01
2025/10/19	88.09	90.90	85.59	89.81
2025/10/18	86.76	88.96	84.78	86.74
2025/10/17	88.50	90.77	82.14	86.76
2025/10/16	90.90	94.21	86.43	88.72
2025/10/15	95.05	96.63	89.10	90.90
2025/10/14	99.42	99.49	88.25	95.05
2025/10/13	95.62	99.49	92.45	99.42
2025/10/12	87.38	95.99	85.09	95.62
2025/10/11	85.40	91.20	85.00	87.38
2025/10/10	102.36	105.15	75.00	85.40
2025/10/09	104.54	104.69	100.73	103.11
2025/10/08	104.23	106.81	100.88	104.54
2025/10/07	107.65	107.83	99.57	104.23
2025/10/06	106.59	109.71	105.46	107.65
2025/10/05	101.92	112.20	99.88	106.59
2025/10/04	105.69	105.97	98.54	101.92
2025/10/03	104.43	108.23	101.88	105.69
2025/10/02	102.68	105.32	100.08	104.43
2025/10/01	98.73	103.20	96.53	102.68
2025/09/30	99.22	99.42	94.03	97.73
2025/09/29	100.51	100.51	95.38	99.22
2025/09/28	99.96	100.74	95.29	100.51
2025/09/27	101.36	101.38	97.70	99.96
2025/09/26	97.34	102.34	96.33	101.36
2025/09/25	104.20	104.20	94.83	97.31
2025/09/24	104.10	106.78	104.10	104.20
2025/09/23	102.95	104.39	99.53	104.10
2025/09/22	110.54	111.15	99.90	102.95
2025/09/21	112.23	112.55	108.38	110.54
2025/09/20	111.56	113.88	108.88	112.23
2025/09/19	116.92	122.46	109.10	111.56
2025/09/18	115.66	118.67	112.16	116.92
2025/09/17	112.30	116.32	108.41	115.66
2025/09/16	111.06	116.40	108.17	112.30
2025/09/15	112.46	114.40	107.99	111.06
2025/09/14	116.91	118.16	109.40	112.46
2025/09/13	114.35	119.53	111.77	116.91
2025/09/12	110.15	115.44	109.45	114.35
2025/09/11	108.62	111.35	105.41	110.15
2025/09/10	106.02	109.07	103.80	108.62
2025/09/09	106.79	109.57	103.35	106.02
2025/09/08	105.08	107.54	102.79	107.06
2025/09/07	104.01	105.46	101.90	105.08
2025/09/06	105.17	105.58	102.20	104.01
2025/09/05	104.47	107.42	101.59	105.17
2025/09/04	107.30	107.87	102.24	104.47
2025/09/03	107.57	109.65	105.15	107.30
2025/09/02	103.57	107.95	101.71	107.57
2025/09/01	105.56	108.37	100.36	103.57
2025/08/31	107.87	109.84	103.87	104.76
2025/08/30	107.55	109.20	104.99	107.54
2025/08/29	113.39	114.96	103.61	107.55
2025/08/28	115.74	117.90	112.18	113.39
2025/08/27	116.87	118.56	113.10	115.74
2025/08/26	115.12	117.74	112.20	116.87
2025/08/25	121.94	123.78	111.54	115.12
2025/08/24	125.70	127.14	118.55	121.94
2025/08/23	127.08	127.99	122.72	125.70
2025/08/22	118.41	127.99	114.47	127.08
2025/08/21	120.44	125.52	115.55	118.41
2025/08/20	115.27	120.94	112.96	120.44
2025/08/19	120.95	122.67	113.52	115.27
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

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