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
2024/11/23	70.095	74.664	68.386	71.648
2024/11/22	66.100	70.652	64.847	70.067
2024/11/21	63.849	67.420	62.215	66.046
2024/11/20	67.171	68.045	63.121	63.849
2024/11/19	73.422	73.422	65.049	67.285
2024/11/18	56.896	83.732	56.197	73.422
2024/11/17	61.905	62.045	55.430	56.896
2024/11/16	55.324	63.247	54.964	62.045
2024/11/15	53.685	55.914	52.071	55.291
2024/11/14	55.912	57.725	52.749	53.706
2024/11/13	58.848	61.779	53.723	55.945
2024/11/12	59.255	61.688	54.171	58.853
2024/11/11	55.140	59.483	54.277	59.255
2024/11/10	52.608	57.320	51.720	55.159
2024/11/09	51.028	52.872	49.941	52.603
2024/11/08	50.885	51.534	48.883	51.028
2024/11/07	50.110	51.473	48.567	50.885
2024/11/06	44.437	50.491	44.357	50.076
2024/11/05	42.522	45.072	42.273	44.469
2024/11/04	44.279	44.751	41.475	42.525
2024/11/03	46.155	46.284	42.909	44.279
2024/11/02	47.519	48.284	45.757	46.155
2024/11/01	48.207	49.681	46.596	47.625
2024/10/31	51.895	52.036	47.806	48.213
2024/10/30	51.495	52.847	49.864	51.784
2024/10/29	49.016	52.018	48.766	51.494
2024/10/28	49.076	49.338	46.621	49.036
2024/10/27	48.126	50.446	47.617	49.052
2024/10/26	48.579	49.314	47.396	48.130
2024/10/25	51.793	55.247	46.996	48.636
2024/10/24	51.641	53.765	50.121	51.793
2024/10/23	53.035	53.547	50.338	51.662
2024/10/22	53.838	53.956	51.457	53.035
2024/10/21	53.121	58.397	52.268	53.854
2024/10/20	50.169	53.376	49.334	53.121
2024/10/19	50.152	51.108	49.616	50.169
2024/10/18	47.880	50.458	47.773	50.131
2024/10/17	49.012	49.685	47.104	47.902
2024/10/16	49.998	50.107	48.963	49.017
2024/10/15	50.102	51.016	47.764	50.000
2024/10/14	48.358	50.489	47.605	50.102
2024/10/13	48.182	48.963	46.898	48.358
2024/10/12	47.072	48.742	47.063	48.183
2024/10/11	45.159	47.480	44.883	47.165
2024/10/10	45.840	46.334	43.436	45.170
2024/10/09	46.091	47.280	44.681	45.931
2024/10/08	46.607	47.476	45.524	46.103
2024/10/07	48.075	48.703	46.399	46.613
2024/10/06	46.045	48.112	45.732	48.110
2024/10/05	46.654	47.356	45.133	46.040
2024/10/04	43.427	46.757	43.051	46.657
2024/10/03	44.351	45.019	41.820	43.426
2024/10/02	44.137	46.150	43.543	44.348
2024/10/01	48.056	50.049	42.893	44.201
2024/09/30	51.463	51.568	47.784	48.148
2024/09/29	50.625	51.686	49.028	51.465
2024/09/28	52.202	52.459	49.665	50.620
2024/09/27	51.685	52.729	50.373	52.202
2024/09/26	50.248	51.850	49.231	51.685
2024/09/25	48.675	53.364	48.675	50.339
2024/09/24	47.813	48.587	46.761	48.583
2024/09/23	46.507	48.106	45.570	47.838
2024/09/22	49.635	49.636	45.204	46.602
2024/09/21	47.159	49.673	46.338	49.635
2024/09/20	44.925	48.142	43.941	47.159
2024/09/19	42.371	45.824	42.371	45.030
2024/09/18	40.385	42.323	38.788	42.282
2024/09/17	38.997	40.772	38.405	40.355
2024/09/16	40.208	40.546	38.646	39.019
2024/09/15	41.404	41.834	40.017	40.185
2024/09/14	42.090	42.189	41.043	41.404
2024/09/13	40.573	42.868	39.870	42.090
2024/09/12	39.477	40.817	39.448	40.573
2024/09/11	40.321	40.424	38.500	39.477
2024/09/10	40.703	41.449	40.319	40.325
2024/09/09	38.768	41.064	38.768	40.707
2024/09/08	38.089	39.775	37.901	38.768
2024/09/07	37.617	39.013	37.340	38.082
2024/09/06	39.000	39.710	36.297	37.693
2024/09/05	40.890	41.202	38.734	39.000
2024/09/04	40.296	41.850	38.365	40.890
2024/09/03	43.022	43.764	40.260	40.296
2024/09/02	40.433	43.338	40.123	43.022
2024/09/01	42.408	42.642	40.151	40.517
2024/08/31	42.949	43.568	42.109	42.398
2024/08/30	43.275	43.875	40.838	42.949
2024/08/29	43.019	45.034	42.745	43.275
2024/08/28	43.982	45.106	41.515	42.996
2024/08/27	46.401	48.545	42.878	44.026
2024/08/26	49.142	49.679	46.286	46.402
2024/08/25	50.833	50.935	49.036	49.155
2024/08/24	49.983	51.919	49.229	50.827
2024/08/23	48.221	50.362	47.525	49.948
2024/08/22	46.718	48.342	45.949	48.309
2024/08/21	45.335	47.013	45.099	46.807
2024/08/20	45.278	46.448	44.448	45.341
2024/08/19	44.716	45.400	43.608	45.366
2024/08/18	44.207	45.926	43.928	44.716
2024/08/17	44.017	44.501	43.588	44.207
2024/08/16	44.733	45.405	42.954	44.016
2024/08/15	45.942	47.170	43.759	44.737
2024/08/14	46.050	47.144	44.740	45.957
2024/08/13	45.630	46.723	44.337	46.050
2024/08/12	43.012	46.945	42.685	45.630
2024/08/11	45.884	48.047	42.696	43.012
2024/08/10	44.986	46.199	44.083	45.884
2024/08/09	45.563	46.091	44.031	44.990
2024/08/08	40.677	45.771	39.268	45.563
2024/08/07	40.381	45.714	39.751	40.677
2024/08/06	38.128	41.145	38.049	40.462
2024/08/05	41.991	42.330	32.436	38.138
2024/08/04	44.884	45.896	40.971	41.911
2024/08/03	46.315	47.710	43.829	44.884
2024/08/02	52.243	52.600	45.951	46.315
2024/08/01	54.763	55.500	49.248	52.232
2024/07/31	56.366	59.658	54.766	54.766
2024/07/30	58.035	59.351	54.988	56.266
2024/07/29	57.900	60.025	56.968	58.036
2024/07/28	58.964	62.883	56.720	57.910
2024/07/27	60.384	61.900	57.680	58.957
2024/07/26	54.094	62.182	53.719	60.384
2024/07/25	55.675	56.122	50.889	54.098
2024/07/24	58.209	58.719	55.101	55.675
2024/07/23	58.697	61.375	56.593	58.204
2024/07/22	61.799	62.296	58.245	58.711
2024/07/21	60.151	61.893	58.348	61.799
2024/07/20	59.421	62.028	58.504	60.127
2024/07/19	55.613	60.829	53.585	59.421
2024/07/18	55.589	57.871	53.794	55.598
2024/07/17	56.721	58.051	55.284	55.616
2024/07/16	57.428	58.027	54.236	56.826
2024/07/15	52.128	57.734	52.016	57.439
2024/07/14	51.198	52.434	49.941	52.130
2024/07/13	50.078	51.746	49.895	51.197
2024/07/12	49.639	50.712	49.001	50.098
2024/07/11	52.971	53.628	49.443	49.658
2024/07/10	49.779	53.265	49.019	53.001
2024/07/09	48.496	50.290	47.921	49.771
2024/07/08	46.976	50.401	44.731	48.530
2024/07/07	50.627	50.716	46.616	46.976
2024/07/06	47.177	50.895	46.636	50.752
2024/07/05	48.772	48.956	41.959	47.279
2024/07/04	55.016	55.251	48.645	48.772
2024/07/03	58.317	58.675	54.431	55.015
2024/07/02	57.631	58.795	56.742	58.317
2024/07/01	59.200	60.143	57.461	57.653
2024/06/30	56.191	59.433	55.351	59.200
2024/06/29	57.617	58.701	55.665	56.187
2024/06/28	59.983	60.529	57.504	57.617
2024/06/27	58.048	60.354	56.784	60.023
2024/06/26	59.021	59.499	57.300	58.146
2024/06/25	57.579	60.313	57.285	59.021
2024/06/24	55.697	57.741	52.788	57.684
2024/06/23	57.488	58.367	54.978	55.698
2024/06/22	57.420	58.163	56.547	57.488
2024/06/21	57.323	58.816	56.165	57.412
2024/06/20	56.053	59.929	55.580	57.308
2024/06/19	53.008	56.513	52.118	56.057
2024/06/18	58.690	58.933	50.147	53.115
2024/06/17	65.328	65.633	58.279	58.690
2024/06/16	64.036	65.924	62.668	65.328
2024/06/15	64.098	65.440	63.716	64.036
2024/06/14	67.114	68.403	62.060	64.071
2024/06/13	70.501	71.158	66.645	67.096
2024/06/12	67.744	72.026	65.918	70.608
2024/06/11	71.564	72.517	66.759	67.751
2024/06/10	72.593	73.453	70.813	71.576
2024/06/09	70.847	72.890	70.417	72.712
2024/06/08	75.525	75.846	70.305	70.848
2024/06/07	82.076	84.073	68.029	75.522
2024/06/06	85.015	85.246	80.962	82.049
2024/06/05	81.256	85.893	81.041	85.015
2024/06/04	78.665	81.389	77.265	81.260
2024/06/03	79.835	82.106	78.500	78.665
2024/06/02	81.904	82.644	79.012	79.843
2024/06/01	81.838	82.844	80.996	81.904
2024/05/31	80.661	83.312	79.667	81.843
2024/05/30	83.791	84.738	80.105	80.876
2024/05/29	85.956	87.446	83.687	83.791
2024/05/28	87.612	87.822	83.031	85.956

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