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
2024/04/19	78.256	83.982	71.666	80.536
2024/04/18	75.404	79.191	72.853	78.279
2024/04/17	76.564	78.893	72.259	75.404
2024/04/16	74.864	77.189	71.432	76.536
2024/04/15	77.210	81.543	72.540	74.806
2024/04/14	72.689	78.143	68.062	77.248
2024/04/13	84.003	84.546	62.693	72.751
2024/04/12	97.954	98.962	76.566	84.010
2024/04/11	101.163	101.510	97.310	97.963
2024/04/10	103.435	104.068	96.036	101.055
2024/04/09	111.377	115.605	102.136	103.435
2024/04/08	105.226	115.637	102.977	111.377
2024/04/07	100.997	107.229	100.028	105.183
2024/04/06	99.024	101.808	98.102	100.943
2024/04/05	102.007	102.007	96.481	99.117
2024/04/04	97.862	103.789	95.358	102.006
2024/04/03	99.629	102.764	94.178	97.862
2024/04/02	107.569	110.807	98.025	99.529
2024/04/01	115.120	115.120	104.247	107.569
2024/03/31	119.280	119.698	111.364	115.121
2024/03/30	130.911	130.911	110.828	119.391
2024/03/29	158.579	162.357	129.545	130.911
2024/03/28	162.049	168.277	154.108	158.472
2024/03/27	158.508	175.151	156.529	162.048
2024/03/26	152.290	165.172	151.008	158.614
2024/03/25	138.901	159.126	136.482	152.290
2024/03/24	129.164	139.977	126.885	138.901
2024/03/23	133.430	133.430	128.797	129.164
2024/03/22	132.442	148.257	128.404	133.430
2024/03/21	181.615	186.371	128.548	132.442
2024/03/20	171.908	195.300	168.335	181.615
2024/03/19	175.928	189.024	164.197	171.720
2024/03/18	195.344	198.646	170.604	175.928
2024/03/17	202.134	214.714	191.285	195.445
2024/03/16	198.706	208.169	157.948	202.292
2024/03/15	199.476	207.697	174.825	198.851
2024/03/14	162.419	215.315	152.644	199.582
2024/03/13	139.293	163.377	134.682	162.419
2024/03/12	120.846	159.884	118.466	139.360
2024/03/11	117.511	157.753	112.861	121.190
2024/03/10	85.110	120.968	83.270	117.511
2024/03/09	82.127	89.179	79.424	85.110
2024/03/08	76.230	85.647	72.300	82.085
2024/03/07	79.036	85.112	73.843	76.230
2024/03/06	60.945	79.872	58.487	79.036
2024/03/05	66.390	69.673	48.851	61.041
2024/03/04	62.829	67.997	61.825	66.399
2024/03/03	64.778	64.778	56.809	62.829
2024/03/02	61.227	65.564	60.943	64.780
2024/03/01	56.985	61.491	56.985	61.227
2024/02/29	55.487	58.755	54.885	56.985
2024/02/28	57.020	59.897	51.499	55.577
2024/02/27	56.020	57.601	55.370	57.025
2024/02/26	55.687	57.722	53.180	56.020
2024/02/25	54.414	55.766	53.340	55.687
2024/02/24	52.965	56.705	51.712	54.414
2024/02/23	53.024	54.633	51.830	52.965
2024/02/22	52.790	54.358	51.373	53.024
2024/02/21	55.184	55.272	50.141	52.790
2024/02/20	54.935	56.023	51.827	55.184
2024/02/19	53.218	55.202	52.784	54.917
2024/02/18	51.508	53.689	50.901	53.218
2024/02/17	51.561	52.425	49.248	51.508
2024/02/16	51.083	52.734	50.210	51.561
2024/02/15	50.025	51.417	49.647	51.096
2024/02/14	48.825	50.539	48.363	50.025
2024/02/13	48.859	49.322	47.314	48.906
2024/02/12	47.525	48.908	46.383	48.859
2024/02/11	47.438	48.744	47.144	47.491
2024/02/10	48.138	48.511	47.117	47.424
2024/02/09	47.082	48.379	47.050	48.138
2024/02/08	47.130	47.912	46.789	47.082
2024/02/07	46.715	47.502	45.909	47.130
2024/02/06	46.584	47.033	46.072	46.715
2024/02/05	46.254	46.968	45.169	46.582
2024/02/04	47.038	47.189	46.093	46.254
2024/02/03	47.786	48.248	46.697	47.038
2024/02/02	46.820	47.990	46.630	47.792
2024/02/01	46.514	46.876	45.381	46.820
2024/01/31	48.887	50.450	46.182	46.514
2024/01/30	51.109	51.130	48.450	48.887
2024/01/29	51.508	51.789	49.414	51.081
2024/01/28	57.061	60.146	51.249	51.508
2024/01/27	51.733	60.627	50.536	57.123
2024/01/26	44.709	56.232	44.366	51.733
2024/01/25	44.720	45.866	43.693	44.714
2024/01/24	43.709	44.826	42.798	44.779
2024/01/23	44.416	45.315	41.258	43.763
2024/01/22	47.038	47.470	43.932	44.416
2024/01/21	49.073	49.999	47.037	47.038
2024/01/20	46.959	48.791	46.071	48.723
2024/01/19	47.221	47.995	44.674	47.021
2024/01/18	49.598	50.277	46.275	47.225
2024/01/17	49.697	50.202	48.993	49.598
2024/01/16	49.138	50.337	48.378	49.698
2024/01/15	47.984	50.145	47.956	49.140
2024/01/14	49.686	50.687	47.825	47.995
2024/01/13	50.892	51.174	47.577	49.686
2024/01/12	50.394	53.599	47.228	50.961
2024/01/11	48.705	51.565	48.109	50.394
2024/01/10	46.871	49.629	44.103	48.705
2024/01/09	46.456	47.590	42.869	46.821
2024/01/08	44.813	46.653	40.964	46.456
2024/01/07	47.680	48.725	44.238	44.813
2024/01/06	48.475	48.539	44.607	47.680
2024/01/05	51.899	52.722	45.887	48.507
2024/01/04	47.542	51.117	46.098	51.069
2024/01/03	52.724	53.792	40.238	47.542
2024/01/02	52.689	54.213	51.710	52.723
2024/01/01	52.519	53.369	51.087	52.684
2023/12/31	51.575	54.473	50.660	52.579
2023/12/30	51.974	52.024	49.921	51.575
2023/12/29	52.729	54.001	49.920	51.985
2023/12/28	51.287	56.512	50.949	52.729
2023/12/27	51.221	51.697	48.869	51.287
2023/12/26	52.264	53.528	48.272	51.221
2023/12/25	50.919	52.907	50.410	52.264
2023/12/24	52.367	53.320	50.045	50.912
2023/12/23	52.653	52.726	50.736	52.387
2023/12/22	53.265	53.679	51.584	52.632
2023/12/21	54.546	54.759	52.943	53.265
2023/12/20	52.862	55.475	52.745	54.546
2023/12/19	52.472	54.243	51.761	52.862
2023/12/18	53.037	53.528	48.824	52.472
2023/12/17	54.929	55.512	52.729	53.037
2023/12/16	53.049	55.922	52.515	54.929
2023/12/15	55.550	55.619	52.913	53.054
2023/12/14	54.562	55.907	52.954	55.546
2023/12/13	54.155	55.065	51.818	54.562
2023/12/12	55.594	56.385	53.175	54.155
2023/12/11	61.015	61.227	53.872	55.594
2023/12/10	62.433	65.018	59.919	60.983
2023/12/09	62.182	65.196	61.528	62.433
2023/12/08	59.703	62.403	58.177	62.182
2023/12/07	60.272	61.327	56.959	59.710
2023/12/06	61.403	62.179	58.693	60.272
2023/12/05	61.033	63.475	59.840	61.403
2023/12/04	59.137	61.282	56.777	61.033
2023/12/03	60.666	61.259	58.192	59.136
2023/12/02	59.140	60.815	58.421	60.666
2023/12/01	56.625	60.238	55.686	59.140
2023/11/30	58.351	58.535	56.046	56.625
2023/11/29	58.346	59.762	57.014	58.355
2023/11/28	58.156	58.434	55.189	58.346
2023/11/27	59.911	60.346	56.805	58.156
2023/11/26	64.185	64.724	58.511	59.968
2023/11/25	65.389	66.385	62.673	64.185
2023/11/24	63.688	65.509	61.803	65.446
2023/11/23	60.426	67.893	60.314	63.576
2023/11/22	54.912	61.345	54.494	60.426
2023/11/21	58.835	60.640	54.807	54.948
2023/11/20	59.925	60.377	56.896	58.835
2023/11/19	59.808	65.336	57.519	60.037
2023/11/18	64.087	64.142	55.990	59.808
2023/11/17	70.616	72.166	60.924	64.080
2023/11/16	79.425	95.267	69.306	70.671
2023/11/15	78.724	82.992	74.625	79.482
2023/11/14	78.336	85.209	73.715	78.724
2023/11/13	75.317	94.057	72.261	78.280
2023/11/12	69.841	87.321	65.859	75.317
2023/11/11	43.567	70.507	43.414	69.731
2023/11/10	42.691	44.300	41.262	43.574
2023/11/09	43.989	44.598	37.423	42.691
2023/11/08	41.942	44.377	41.171	43.968
2023/11/07	40.806	41.968	39.412	41.889
2023/11/06	39.793	41.011	38.293	40.781
2023/11/05	41.250	41.703	38.950	39.796
2023/11/04	40.205	41.503	39.235	41.252
2023/11/03	39.114	40.196	37.303	40.153
2023/11/02	41.312	41.386	37.867	39.096
2023/11/01	42.427	43.382	39.335	41.311
2023/10/31	39.620	47.661	39.620	42.430
2023/10/30	38.938	42.022	38.151	39.671
2023/10/29	35.631	40.424	35.136	38.938
2023/10/28	34.875	36.227	34.836	35.635
2023/10/27	35.591	35.828	34.235	34.889
2023/10/26	37.659	37.659	34.184	35.524
2023/10/25	35.301	38.231	35.074	37.659
2023/10/24	34.322	36.347	33.485	35.288
2023/10/23	33.178	34.451	31.979	34.319

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