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
2025/09/14	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
2025/06/09	34.564	36.429	33.524	36.245
2025/06/08	34.551	35.124	33.941	34.575
2025/06/07	33.555	35.052	33.513	34.546
2025/06/06	32.573	34.702	32.447	33.539
2025/06/05	34.135	35.115	32.019	32.573
2025/06/04	35.206	35.802	33.819	34.140
2025/06/03	34.721	36.159	34.698	35.217
2025/06/02	34.251	35.001	33.589	34.721
2025/06/01	34.150	34.465	32.951	34.245
2025/05/31	33.123	34.660	32.238	34.148
2025/05/30	36.047	36.364	32.927	33.290
2025/05/29	37.729	38.779	35.870	36.066
2025/05/28	38.051	38.154	36.384	37.724
2025/05/27	37.062	38.848	36.025	38.055
2025/05/26	37.126	38.289	36.791	37.062
2025/05/25	37.125	37.357	35.504	37.131
2025/05/24	37.528	37.752	36.900	37.134
2025/05/23	41.798	42.666	37.271	37.515
2025/05/22	40.030	42.094	39.964	41.782
2025/05/21	39.492	40.851	38.786	40.029
2025/05/20	39.219	39.946	38.390	39.488
2025/05/19	40.868	41.052	37.299	39.217
2025/05/18	38.557	41.281	38.296	40.852
2025/05/17	39.891	40.096	38.176	38.557
2025/05/16	41.161	41.675	39.714	40.048
2025/05/15	43.309	43.615	39.581	41.161
2025/05/14	45.215	46.008	42.844	43.317
2025/05/13	44.877	45.497	42.182	45.222
2025/05/12	43.928	46.377	41.950	44.877
2025/05/11	45.125	45.349	42.306	43.786
2025/05/10	42.534	45.258	42.456	45.075
2025/05/09	40.826	43.458	40.764	42.683
2025/05/08	36.091	41.160	36.083	40.845
2025/05/07	35.240	36.281	34.937	36.065
2025/05/06	36.688	37.014	33.714	35.239
2025/05/05	36.364	37.419	35.505	36.551
2025/05/04	37.819	37.938	36.097	36.376
2025/05/03	40.280	40.522	37.421	37.819
2025/05/02	40.368	40.951	39.845	40.276
2025/05/01	39.703	41.084	39.414	40.366
2025/04/30	38.846	40.815	37.623	39.838
2025/04/29	39.002	40.946	38.254	38.978
2025/04/28	38.606	39.661	37.372	39.006
2025/04/27	40.586	41.003	38.367	38.471
2025/04/26	39.790	41.059	39.632	40.584
2025/04/25	39.280	40.313	38.304	39.808
2025/04/24	38.975	39.284	37.150	39.280
2025/04/23	38.215	39.098	37.545	39.098
2025/04/22	35.820	38.276	34.874	38.152
2025/04/21	36.357	37.216	35.581	35.816
2025/04/20	37.083	37.083	35.645	36.359
2025/04/19	36.128	37.432	35.991	37.083
2025/04/18	35.833	39.031	35.023	36.128
2025/04/17	33.931	35.998	33.752	35.833
2025/04/16	33.591	34.337	32.594	33.931
2025/04/15	33.478	34.441	33.098	33.620
2025/04/14	33.444	34.586	32.707	33.480
2025/04/13	35.509	35.951	33.115	33.444
2025/04/12	33.777	38.136	33.695	35.509
2025/04/11	32.866	34.320	32.523	33.786
2025/04/10	33.879	35.066	31.677	32.872
2025/04/09	30.045	34.366	28.668	33.879
2025/04/08	31.476	32.550	29.746	30.066
2025/04/07	30.666	32.994	27.941	31.516
2025/04/06	34.252	34.665	29.950	30.782
2025/04/05	34.217	34.415	33.414	34.263
2025/04/04	33.849	34.513	32.499	34.235
2025/04/03	33.972	35.011	32.216	33.827
2025/04/02	37.048	37.804	33.575	33.972
2025/04/01	36.318	37.569	35.955	37.048
2025/03/31	36.516	37.109	34.896	36.318
2025/03/30	36.333	37.823	35.935	36.516
2025/03/29	38.633	38.633	35.885	36.316
2025/03/28	41.627	41.944	37.657	38.627
2025/03/27	41.527	42.417	40.954	41.627
2025/03/26	42.537	43.569	41.143	41.510
2025/03/25	43.862	43.867	41.872	42.531
2025/03/24	38.938	50.568	38.413	43.994
2025/03/23	39.335	39.650	38.200	38.915
2025/03/22	38.184	39.935	38.184	39.350
2025/03/21	39.720	39.898	37.866	38.184
2025/03/20	39.765	40.473	38.687	39.697
2025/03/19	38.763	40.014	38.552	39.790
2025/03/18	39.000	39.235	37.331	38.763

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