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
2024/04/24	162.66	170.35	153.02	156.30
2024/04/23	164.08	165.34	158.25	162.66
2024/04/22	160.63	165.72	156.88	164.08
2024/04/21	166.73	167.18	156.05	160.63
2024/04/20	151.00	167.59	149.91	166.73
2024/04/19	150.35	153.85	139.00	151.00
2024/04/18	145.67	151.59	143.00	150.35
2024/04/17	154.62	155.47	144.00	145.67
2024/04/16	153.62	159.09	148.35	154.62
2024/04/15	159.60	171.47	148.00	153.62
2024/04/14	152.06	161.61	143.61	159.60
2024/04/13	168.36	170.49	133.97	152.06
2024/04/12	196.08	198.67	159.22	168.36
2024/04/11	193.49	198.24	189.15	195.09
2024/04/10	191.55	194.48	181.69	193.49
2024/04/09	201.03	202.26	187.95	191.55
2024/04/08	192.18	201.67	185.47	201.03
2024/04/07	191.13	193.67	186.92	189.78
2024/04/06	189.08	192.50	185.95	191.13
2024/04/05	191.59	191.87	181.69	189.08
2024/04/04	182.43	196.02	181.69	191.59
2024/04/03	186.36	190.79	181.69	182.43
2024/04/02	204.13	204.19	184.47	186.36
2024/04/01	211.61	213.49	195.55	203.16
2024/03/31	206.81	212.75	200.20	210.64
2024/03/30	214.17	214.91	202.58	206.81
2024/03/29	213.55	217.96	206.72	214.17
2024/03/28	210.08	214.06	199.84	213.55
2024/03/27	208.34	215.65	199.14	210.08
2024/03/26	202.75	208.74	198.06	208.34
2024/03/25	195.31	206.06	192.22	202.75
2024/03/24	186.92	195.94	184.58	195.31
2024/03/23	185.35	192.75	181.69	186.92
2024/03/22	188.32	191.30	176.73	185.35
2024/03/21	189.74	192.26	181.83	188.32
2024/03/20	172.22	191.11	164.70	189.74
2024/03/19	188.92	191.21	166.62	172.22
2024/03/18	199.44	202.26	182.82	188.92
2024/03/17	190.04	201.62	181.74	199.44
2024/03/16	207.52	212.80	186.35	190.04
2024/03/15	220.46	222.51	190.94	207.52
2024/03/14	226.52	227.11	207.01	220.46
2024/03/13	229.38	233.10	215.28	225.42
2024/03/12	223.04	231.07	207.12	228.34
2024/03/11	208.27	224.43	196.89	223.04
2024/03/10	211.20	214.02	200.13	206.74
2024/03/09	208.92	213.93	206.44	211.20
2024/03/08	218.19	220.01	199.36	208.92
2024/03/07	208.34	225.48	204.69	218.19
2024/03/06	195.59	208.34	186.76	208.34
2024/03/05	212.86	225.01	173.25	195.59
2024/03/04	205.64	222.07	201.23	212.86
2024/03/03	213.26	213.26	193.22	205.64
2024/03/02	192.26	214.46	185.06	213.26
2024/03/01	185.09	192.28	180.31	192.26
2024/02/29	180.24	199.87	176.41	185.09
2024/02/28	171.34	183.29	167.98	179.37
2024/02/27	171.62	174.44	165.63	170.12
2024/02/26	167.64	172.56	160.43	170.79
2024/02/25	169.26	170.04	163.48	167.64
2024/02/24	163.21	169.60	156.55	169.26
2024/02/23	166.39	167.58	158.43	163.21
2024/02/22	163.04	171.11	156.55	165.20
2024/02/21	165.69	166.29	155.05	163.04
2024/02/20	164.14	170.01	156.30	165.69
2024/02/19	161.00	164.45	157.66	162.76
2024/02/18	159.11	162.45	156.73	161.00
2024/02/17	161.70	162.84	152.49	158.32
2024/02/16	161.27	164.05	154.84	161.70
2024/02/15	160.50	164.23	155.84	161.27
2024/02/14	156.93	160.74	152.90	160.50
2024/02/13	155.89	157.97	151.47	156.93
2024/02/12	153.58	156.77	148.38	155.89
2024/02/11	154.02	154.99	150.37	153.58
2024/02/10	153.71	154.99	149.46	154.73
2024/02/09	151.01	154.99	148.42	154.49
2024/02/08	148.33	151.42	145.13	151.01
2024/02/07	144.41	149.16	140.88	148.33
2024/02/06	143.38	146.62	140.94	144.41
2024/02/05	141.87	146.68	138.46	143.38
2024/02/04	147.62	147.65	139.76	141.87
2024/02/03	148.76	152.19	144.70	147.62
2024/02/02	143.75	150.75	141.66	149.09
2024/02/01	141.84	143.91	135.77	143.75
2024/01/31	144.30	145.99	138.22	141.84
2024/01/30	148.38	150.63	141.70	143.42
2024/01/29	144.59	148.44	140.27	146.95
2024/01/28	148.25	149.99	140.27	144.59
2024/01/27	143.74	148.29	141.11	148.25
2024/01/26	137.73	143.89	134.02	143.74
2024/01/25	140.25	140.58	133.33	137.73
2024/01/24	138.59	141.41	135.50	138.73
2024/01/23	144.44	144.79	133.33	139.29
2024/01/22	150.91	152.07	144.05	144.44
2024/01/21	152.98	154.82	148.21	150.91
2024/01/20	149.77	154.22	147.03	152.98
2024/01/19	154.47	154.70	142.74	150.15
2024/01/18	162.54	162.54	148.83	153.30
2024/01/17	165.79	168.15	156.67	161.68
2024/01/16	169.07	173.58	160.39	165.79
2024/01/15	161.42	181.39	158.84	169.07
2024/01/14	156.15	170.79	151.58	161.42
2024/01/13	148.62	157.59	143.04	154.97
2024/01/12	157.21	161.78	143.23	148.62
2024/01/11	135.83	174.08	135.43	157.21
2024/01/10	127.77	140.61	122.55	135.60
2024/01/09	131.10	132.85	122.96	128.41
2024/01/08	126.04	131.45	119.00	131.10
2024/01/07	133.02	135.52	122.67	125.41
2024/01/06	135.67	135.86	126.59	133.02
2024/01/05	139.22	141.79	129.65	135.67
2024/01/04	139.10	142.29	134.14	139.84
2024/01/03	150.60	159.63	123.45	139.10
2024/01/02	154.97	156.74	146.31	151.36
2024/01/01	141.76	156.48	139.96	154.97
2023/12/31	143.34	146.59	138.26	141.76
2023/12/30	144.28	148.63	140.19	141.47
2023/12/29	148.58	150.61	140.74	145.01
2023/12/28	156.25	159.47	144.75	148.58
2023/12/27	148.97	160.67	142.73	157.04
2023/12/26	147.73	151.61	137.26	148.97
2023/12/25	138.57	149.11	136.88	147.73
2023/12/24	139.10	143.51	135.33	139.27
2023/12/23	140.07	147.22	132.84	138.80
2023/12/22	131.51	143.39	128.82	140.78
2023/12/21	125.43	132.14	124.22	131.51
2023/12/20	123.75	131.54	120.72	125.74
2023/12/19	125.73	145.88	117.77	123.75
2023/12/18	125.15	128.59	117.77	125.56
2023/12/17	132.64	132.86	124.22	125.37
2023/12/16	128.50	133.58	121.66	132.41
2023/12/15	117.77	137.46	117.77	128.44
2023/12/14	129.75	137.60	117.77	137.29
2023/12/13	133.32	133.96	117.77	129.50
2023/12/12	125.58	133.57	117.77	117.77
2023/12/11	138.06	138.94	118.32	125.71
2023/12/10	139.18	141.84	134.70	138.06
2023/12/09	135.59	142.86	111.11	139.26
2023/12/08	129.83	135.82	126.89	135.59
2023/12/07	127.57	134.18	126.41	129.83
2023/12/06	130.05	131.53	118.99	128.44
2023/12/05	128.07	130.61	114.38	130.34
2023/12/04	123.33	128.07	118.35	127.99
2023/12/03	126.44	126.73	117.83	123.67
2023/12/02	122.66	127.03	119.86	125.86
2023/12/01	121.49	123.24	118.39	122.59
2023/11/30	119.62	122.36	116.73	121.67
2023/11/29	118.69	123.34	113.78	119.68
2023/11/28	119.70	121.19	114.80	118.50
2023/11/27	125.36	126.12	115.23	119.70
2023/11/26	125.36	126.37	122.50	125.36
2023/11/25	121.97	126.64	120.69	126.00
2023/11/24	121.40	123.61	119.20	121.97
2023/11/23	119.79	122.02	116.96	121.40
2023/11/22	113.18	120.93	111.47	120.40
2023/11/21	123.82	125.86	111.99	113.18
2023/11/20	128.55	128.97	122.69	123.82
2023/11/19	125.24	128.79	121.57	128.55
2023/11/18	127.10	127.10	118.27	124.31
2023/11/17	124.83	132.57	119.63	126.46
2023/11/16	133.51	136.15	122.55	124.88
2023/11/15	127.69	133.73	124.62	132.88
2023/11/14	133.35	141.94	121.98	127.69
2023/11/13	140.60	143.10	132.54	133.69
2023/11/12	138.01	142.05	133.45	140.60
2023/11/11	134.84	138.78	129.18	138.01
2023/11/10	128.89	137.00	125.68	135.18
2023/11/09	130.71	133.43	116.50	128.89
2023/11/08	125.50	133.21	124.73	130.71
2023/11/07	123.54	127.28	120.18	125.50
2023/11/06	119.94	123.94	117.34	123.54
2023/11/05	116.78	122.96	115.35	120.54
2023/11/04	116.56	117.70	113.06	117.08
2023/11/03	119.98	119.98	113.13	116.56
2023/11/02	118.50	120.49	114.89	119.98
2023/11/01	113.90	119.44	110.40	118.50
2023/10/31	112.03	113.96	108.38	113.90
2023/10/30	111.24	112.49	107.93	112.03
2023/10/29	108.47	112.44	106.04	110.48
2023/10/28	105.61	109.94	104.67	109.02

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