ゼロエックス/円 (ZRX) 時系列データ・価格推移

ゼロエックス/円(ZRX/JPY)時系列データ

日付	始値	高値	安値	終値
2025/12/11	22.110	22.277	21.276	22.035
2025/12/10	22.669	23.150	22.067	22.254
2025/12/09	21.918	23.509	21.744	22.669
2025/12/08	21.928	22.396	21.754	21.916
2025/12/07	22.486	22.827	21.438	21.939
2025/12/06	22.198	22.728	22.041	22.495
2025/12/05	23.063	23.226	21.705	22.242
2025/12/04	23.821	24.018	22.684	23.042
2025/12/03	23.614	24.031	23.391	23.678
2025/12/02	22.718	24.382	22.588	23.645
2025/12/01	24.124	24.141	22.054	22.721
2025/11/30	24.581	24.893	24.092	24.128
2025/11/29	24.912	25.408	24.391	24.582
2025/11/28	25.732	26.158	24.839	24.895
2025/11/27	24.922	26.143	24.496	25.729
2025/11/26	24.837	24.967	23.805	24.780
2025/11/25	24.947	25.269	24.326	24.703
2025/11/24	24.104	25.180	23.563	24.945
2025/11/23	24.019	24.604	23.789	24.104
2025/11/22	24.367	24.534	23.652	24.007
2025/11/21	25.991	26.531	23.396	24.379
2025/11/20	27.278	28.862	25.540	25.897
2025/11/19	27.408	27.876	26.086	27.306
2025/11/18	27.070	28.002	26.517	27.474
2025/11/17	27.402	28.112	26.579	27.046
2025/11/16	28.242	28.403	26.749	27.407
2025/11/15	27.398	28.826	27.398	28.234
2025/11/14	29.241	29.480	26.868	27.391
2025/11/13	31.967	32.754	28.513	29.324
2025/11/12	31.163	35.040	31.102	31.967
2025/11/11	32.725	33.320	30.982	31.008
2025/11/10	32.419	33.661	31.978	32.707
2025/11/09	33.181	33.622	31.348	32.419
2025/11/08	33.444	34.258	30.885	33.181
2025/11/07	30.555	34.436	30.140	33.602
2025/11/06	28.859	33.653	28.232	30.577
2025/11/05	29.341	29.722	27.593	28.879
2025/11/04	27.455	30.088	26.603	29.366
2025/11/03	30.720	30.720	26.233	27.455
2025/11/02	30.038	30.751	29.269	30.720
2025/11/01	28.362	30.051	28.345	30.046
2025/10/31	27.878	28.899	27.648	28.402
2025/10/30	28.962	29.405	26.914	27.860
2025/10/29	28.460	29.868	28.325	28.967
2025/10/28	29.245	30.137	28.223	28.489
2025/10/26	30.071	30.770	29.465	30.693
2025/10/25	30.595	30.595	29.514	30.063
2025/10/24	30.122	30.804	29.759	30.579
2025/10/23	29.557	30.600	29.446	30.091
2025/10/21	30.529	32.037	29.461	30.153
2025/10/20	30.413	31.264	29.701	30.557
2025/10/19	29.946	30.731	29.332	30.417
2025/10/18	29.606	30.392	29.302	29.774
2025/10/17	30.136	30.709	27.928	29.627
2025/10/16	31.679	32.336	29.970	30.299
2025/10/15	33.522	33.722	31.173	31.658
2025/10/14	35.160	35.247	31.363	33.443
2025/10/13	32.279	35.436	31.784	35.156
2025/10/12	29.277	32.976	28.724	32.309
2025/10/11	28.525	31.001	28.195	29.317
2025/10/10	37.875	38.850	10.177	28.353
2025/10/08	37.324	39.734	37.324	38.615
2025/10/07	38.632	38.899	36.375	37.518
2025/10/06	37.331	39.209	37.249	38.645
2025/10/05	36.840	38.272	36.601	37.331
2025/10/03	38.318	39.238	37.617	38.184
2025/10/02	36.853	38.496	36.790	38.496
2025/10/01	34.963	37.150	34.707	36.820
2025/09/30	35.223	35.494	33.974	34.973
2025/09/29	35.714	35.753	34.698	35.223
2025/09/28	35.281	35.970	34.390	35.700
2025/09/27	35.649	35.679	34.991	35.287
2025/09/26	34.033	35.853	33.958	35.667
2025/09/25	35.954	36.338	33.605	34.033
2025/09/24	35.085	36.655	34.433	35.938
2025/09/23	35.196	35.914	34.542	35.101
2025/09/22	37.770	37.820	33.768	35.195
2025/09/21	38.413	38.914	37.600	37.770
2025/09/20	38.231	38.894	38.019	38.405
2025/09/19	40.045	40.576	38.002	38.228
2025/09/18	39.895	40.346	39.533	40.061
2025/09/17	39.195	40.063	37.767	39.892
2025/09/16	38.981	39.613	38.115	39.198
2025/09/15	40.230	40.645	38.043	38.975
2025/09/14	41.974	42.001	39.853	40.272
2025/09/13	40.809	42.341	40.631	41.969
2025/09/12	41.004	41.444	39.843	40.817
2025/09/11	41.183	41.883	40.057	41.008
2025/09/10	40.961	41.808	40.245	41.170
2025/09/09	41.659	42.189	40.214	40.983
2025/09/08	40.909	42.804	40.456	41.644
2025/09/07	39.526	41.347	39.377	40.901
2025/09/06	39.671	41.215	39.290	39.532
2025/09/05	38.826	41.014	38.775	39.671
2025/09/04	41.207	41.373	38.529	38.772
2025/09/03	38.863	42.010	38.167	41.357
2025/09/02	36.978	39.395	36.453	38.843
2025/09/01	38.766	42.531	36.640	37.121
2025/08/31	36.866	40.378	36.719	38.766
2025/08/30	36.078	37.002	35.606	36.865
2025/08/29	38.917	38.917	35.338	36.137
2025/08/28	36.744	38.917	36.669	38.917
2025/08/27	36.464	37.310	36.167	36.744
2025/08/26	34.718	36.785	34.123	36.456
2025/08/25	37.633	38.170	34.111	34.719
2025/08/24	38.170	39.083	36.571	37.636
2025/08/23	38.646	39.010	37.645	38.170
2025/08/22	36.107	38.891	34.743	38.633
2025/08/21	36.766	37.116	35.658	35.874
2025/08/20	34.903	37.126	34.589	36.777
2025/08/19	36.331	36.946	34.726	34.897
2025/08/18	37.429	37.454	35.389	36.320
2025/08/17	37.582	38.562	37.210	37.423
2025/08/16	35.853	37.809	35.668	37.584
2025/08/15	36.090	36.919	34.420	35.853
2025/08/14	40.301	40.639	35.262	36.067
2025/08/13	39.058	40.539	38.608	40.300
2025/08/12	36.774	39.390	36.377	38.913
2025/08/11	38.740	39.736	36.503	36.774
2025/08/10	39.270	39.918	37.746	38.740
2025/08/09	37.916	39.702	37.856	39.097
2025/08/08	36.763	38.165	36.492	37.909
2025/08/07	35.391	36.934	35.240	36.934
2025/08/06	35.048	35.774	34.122	35.596
2025/08/05	36.180	36.430	34.342	35.057
2025/08/04	34.897	36.318	34.736	36.191
2025/08/03	33.569	34.962	33.081	34.895
2025/08/02	33.964	34.729	32.607	33.574
2025/08/01	35.660	36.095	33.017	33.972
2025/07/31	37.468	38.766	35.598	35.666
2025/07/30	38.012	38.037	36.068	37.470
2025/07/29	38.610	39.731	37.606	38.221
2025/07/28	41.289	42.166	38.348	38.610
2025/07/27	39.530	41.392	39.508	41.286
2025/07/26	39.944	40.328	39.454	39.538
2025/07/25	38.794	40.051	37.533	39.780
2025/07/24	39.844	40.339	36.825	38.794
2025/07/23	44.044	44.156	38.584	39.844
2025/07/22	44.208	44.470	42.106	44.043
2025/07/21	44.272	45.639	43.258	44.381
2025/07/20	42.506	45.528	42.429	44.290
2025/07/19	41.298	42.695	40.302	42.695
2025/07/18	40.696	43.272	40.340	41.465
2025/07/17	40.269	41.151	39.145	40.714
2025/07/16	39.957	41.149	39.275	40.074
2025/07/15	38.601	40.133	37.100	39.957
2025/07/14	38.710	40.438	37.984	38.608
2025/07/13	37.528	39.415	37.135	38.732
2025/07/12	36.448	38.306	36.017	37.499
2025/07/11	36.150	38.084	35.668	36.448
2025/07/10	34.083	36.327	33.918	36.166
2025/07/09	32.631	34.467	32.239	34.269
2025/07/08	31.603	32.724	31.195	32.624
2025/07/07	31.582	32.192	31.366	31.612
2025/07/06	31.007	31.982	30.746	31.578
2025/07/05	30.976	31.350	30.467	31.003
2025/07/04	32.457	32.669	30.654	30.975
2025/07/03	32.108	33.090	32.089	32.452
2025/07/02	29.752	32.658	29.640	32.100
2025/07/01	31.344	31.481	29.668	29.754
2025/06/30	32.591	32.677	31.031	31.344
2025/06/29	31.563	32.698	31.074	32.575
2025/06/28	30.717	31.741	30.605	31.563
2025/06/27	30.520	31.017	30.116	30.710
2025/06/26	31.430	32.146	30.251	30.502
2025/06/25	32.606	32.689	31.392	31.443
2025/06/24	32.131	32.778	31.928	32.574
2025/06/23	29.274	32.176	29.191	32.116
2025/06/22	30.193	30.550	27.878	29.274
2025/06/21	31.601	32.170	29.389	30.190
2025/06/19	32.423	32.663	31.697	32.251
2025/06/18	32.292	32.812	31.180	32.411
2025/06/17	33.229	34.040	31.825	32.292
2025/06/16	33.150	34.630	32.743	33.216
2025/06/15	32.849	33.353	32.420	33.157
2025/06/14	33.343	33.361	32.368	32.852
2025/06/13	33.494	33.660	31.552	33.203
2025/06/12	35.773	35.825	33.600	33.711
2025/06/11	37.969	38.152	35.479	35.774
2025/06/10	36.274	38.081	35.479	37.976

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