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
2023/01/26	29.051	30.493	28.998	29.349
2023/01/25	28.306	29.529	27.401	29.080
2023/01/24	29.632	33.341	27.905	28.306
2023/01/23	29.463	30.307	29.335	29.573
2023/01/22	28.477	31.511	28.401	29.463
2023/01/21	28.266	29.937	27.956	28.479
2023/01/20	26.132	28.347	25.849	28.266
2023/01/19	25.389	27.090	25.297	26.132
2023/01/18	26.709	28.664	25.106	25.389
2023/01/17	26.858	27.125	26.226	26.682
2023/01/16	26.022	27.590	25.589	26.858
2023/01/15	26.157	26.330	25.188	26.076
2023/01/14	24.472	28.489	24.335	26.183
2023/01/13	23.534	24.470	23.064	24.465
2023/01/12	23.457	23.783	22.453	23.534
2023/01/11	22.930	23.519	22.388	23.443
2023/01/10	22.266	23.061	21.872	22.999
2023/01/09	21.831	23.117	21.822	22.266
2023/01/08	20.907	21.966	20.657	21.853
2023/01/07	21.154	21.400	20.839	20.907
2023/01/06	20.891	21.266	20.358	21.154
2023/01/05	20.928	21.321	20.679	20.936
2023/01/04	20.253	21.145	20.114	20.928
2023/01/03	20.427	20.446	19.709	20.253
2023/01/02	19.710	20.522	19.419	20.427
2023/01/01	19.396	19.790	19.349	19.709
2022/12/31	19.450	19.914	19.385	19.396
2022/12/30	20.398	20.420	19.165	19.455
2022/12/29	20.611	21.070	20.066	20.398
2022/12/28	21.493	21.587	20.465	20.614
2022/12/27	21.806	21.913	20.936	21.493
2022/12/26	21.787	21.914	21.495	21.806
2022/12/25	22.371	22.400	21.606	21.787
2022/12/24	22.251	22.430	22.170	22.326
2022/12/23	22.072	22.484	21.936	22.260
2022/12/22	22.448	22.523	21.360	22.072
2022/12/21	22.211	22.509	21.912	22.448
2022/12/20	21.720	22.426	21.597	22.215
2022/12/19	22.922	23.247	21.321	21.720
2022/12/18	23.017	23.123	22.423	22.922
2022/12/17	22.782	23.317	22.008	23.017
2022/12/16	25.798	25.967	22.349	22.782
2022/12/15	25.852	26.405	25.427	25.798
2022/12/14	26.128	26.644	25.741	25.825
2022/12/13	26.072	26.165	24.803	26.128
2022/12/12	26.669	26.669	25.334	26.072
2022/12/11	26.299	27.665	26.246	26.669
2022/12/10	25.812	27.302	25.755	26.301
2022/12/09	25.721	26.119	25.591	25.812
2022/12/08	25.004	25.883	24.893	25.721
2022/12/07	26.292	26.439	24.847	25.004
2022/12/06	26.086	26.420	25.916	26.292
2022/12/05	26.347	26.600	25.826	26.086
2022/12/04	25.503	26.515	25.434	26.327
2022/12/03	25.893	26.706	25.323	25.503
2022/12/02	26.172	26.303	25.180	25.893
2022/12/01	27.309	27.376	25.916	26.168
2022/11/30	25.900	29.740	25.900	27.309
2022/11/29	25.602	26.149	25.245	25.923
2022/11/28	26.499	26.669	25.014	25.604
2022/11/27	26.841	30.162	26.358	26.499
2022/11/26	26.969	27.357	26.423	26.841
2022/11/25	27.663	27.716	26.527	26.969
2022/11/24	27.640	30.894	27.226	27.663
2022/11/23	26.996	27.660	26.704	27.640
2022/11/22	25.521	27.085	24.655	26.996
2022/11/21	24.737	26.788	24.047	25.521
2022/11/20	26.434	28.670	24.684	24.737
2022/11/19	25.292	26.813	24.932	26.434
2022/11/18	24.935	25.599	24.904	25.317
2022/11/17	25.169	25.371	24.531	24.935
2022/11/16	25.777	26.120	24.292	25.169
2022/11/15	24.753	27.074	24.417	25.777
2022/11/14	23.957	25.022	22.325	24.753
2022/11/13	24.368	24.938	23.425	23.957
2022/11/12	25.905	25.916	24.151	24.368
2022/11/11	27.578	27.891	24.791	25.905
2022/11/10	24.084	27.952	23.631	27.578
2022/11/09	30.577	31.088	23.466	24.084
2022/11/08	37.830	38.363	28.095	30.577
2022/11/07	37.680	38.566	37.069	37.860
2022/11/06	40.188	40.408	37.572	37.680
2022/11/05	41.179	42.042	39.530	40.188
2022/11/04	38.917	41.472	38.755	41.190
2022/11/03	37.070	39.532	36.910	38.917
2022/11/02	37.547	38.701	36.032	37.070
2022/11/01	37.880	38.215	37.077	37.547
2022/10/31	37.213	38.211	36.734	37.880
2022/10/30	38.627	39.502	36.680	37.213
2022/10/29	37.988	39.861	37.961	38.627
2022/10/28	37.197	38.293	36.552	37.988
2022/10/27	37.739	39.436	36.939	37.197
2022/10/26	37.371	38.640	37.291	37.739
2022/10/25	36.286	38.082	36.124	37.371
2022/10/24	36.299	36.642	35.482	36.284
2022/10/23	35.770	36.874	35.046	36.299
2022/10/22	35.594	36.004	35.095	35.770
2022/10/21	36.420	36.548	34.430	35.594
2022/10/20	36.421	37.400	35.969	36.449
2022/10/19	37.736	37.899	36.034	36.421
2022/10/18	37.957	38.494	37.002	37.736
2022/10/17	37.297	38.056	36.753	37.957
2022/10/16	36.421	37.771	36.318	37.297
2022/10/15	36.321	36.931	35.944	36.421
2022/10/14	36.347	37.544	35.869	36.321
2022/10/13	37.053	37.094	33.416	36.347
2022/10/12	36.786	37.403	36.737	37.055
2022/10/11	37.723	37.723	36.414	36.786
2022/10/10	39.679	40.119	37.636	37.723
2022/10/09	39.353	40.102	39.196	39.679
2022/10/08	38.616	40.292	38.565	39.353
2022/10/07	38.564	38.779	37.675	38.616
2022/10/06	38.835	39.293	38.329	38.559
2022/10/05	39.027	39.080	37.931	38.835
2022/10/04	38.317	39.424	38.175	39.027
2022/10/03	37.540	38.553	37.072	38.317
2022/10/02	38.758	38.907	37.392	37.540
2022/10/01	38.707	39.116	38.489	38.758
2022/09/30	38.994	39.271	38.095	38.707
2022/09/29	38.576	39.072	37.757	38.998
2022/09/28	38.475	39.690	37.274	38.576
2022/09/27	38.706	40.612	38.029	38.475
2022/09/26	38.571	38.935	37.378	38.706
2022/09/25	38.986	39.427	37.857	38.571
2022/09/24	39.981	40.323	38.778	38.986
2022/09/23	39.270	40.213	37.985	39.961
2022/09/22	37.275	39.721	37.206	39.270
2022/09/21	38.501	40.429	36.600	37.278
2022/09/20	38.882	39.395	37.736	38.501
2022/09/19	38.066	39.175	36.904	38.882
2022/09/18	41.591	41.639	37.659	38.066
2022/09/17	40.387	41.775	40.369	41.591
2022/09/16	40.279	40.817	39.535	40.387
2022/09/15	41.897	42.442	39.735	40.256
2022/09/14	41.685	42.568	40.380	41.896
2022/09/13	45.599	47.121	41.664	41.695
2022/09/12	44.705	47.224	43.810	45.599
2022/09/11	44.369	45.555	43.066	44.698
2022/09/10	44.765	45.345	43.645	44.375
2022/09/09	43.810	45.000	42.995	44.765
2022/09/08	40.784	43.951	40.336	43.810
2022/09/07	39.035	41.284	38.020	40.784
2022/09/06	41.930	43.200	38.914	39.016
2022/09/05	42.030	42.585	40.854	41.930
2022/09/04	41.082	42.123	40.700	42.024
2022/09/03	41.040	41.220	40.401	41.082
2022/09/02	41.634	42.343	40.348	41.040
2022/09/01	41.539	41.787	40.037	41.634
2022/08/31	41.418	42.454	40.920	41.539
2022/08/30	42.308	42.595	40.312	41.418
2022/08/29	40.198	42.436	39.815	42.308
2022/08/28	40.806	41.561	40.078	40.198
2022/08/27	39.804	41.142	39.227	40.773
2022/08/26	43.829	44.064	39.419	39.804
2022/08/25	42.359	44.898	42.323	43.831
2022/08/24	42.450	43.633	41.357	42.359
2022/08/23	42.025	43.001	40.300	42.457
2022/08/22	42.301	42.573	39.917	42.025
2022/08/21	41.285	42.887	41.162	42.306
2022/08/20	41.387	42.489	40.156	41.285
2022/08/19	45.394	45.426	40.651	41.387
2022/08/18	46.955	48.299	44.948	45.394
2022/08/17	48.648	50.228	46.294	46.955
2022/08/16	49.499	49.785	47.914	48.648
2022/08/15	49.850	51.478	48.732	49.499
2022/08/14	51.652	52.540	49.221	49.848
2022/08/13	51.728	52.620	51.204	51.652
2022/08/12	50.005	52.100	49.652	51.728
2022/08/11	48.997	54.580	48.824	50.005
2022/08/10	46.512	49.066	45.381	48.997
2022/08/09	48.905	49.448	45.406	46.512
2022/08/08	47.784	49.883	47.714	48.905
2022/08/07	47.646	48.826	46.407	47.784
2022/08/06	48.424	48.752	47.447	47.647
2022/08/05	45.132	48.468	45.081	48.424
2022/08/04	44.964	46.847	44.627	45.132
2022/08/03	45.417	47.037	44.540	44.964
2022/08/02	47.678	47.963	43.082	45.420
2022/08/01	51.783	51.783	46.606	47.685
2022/07/31	46.504	55.661	45.486	51.752