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
2025/06/30	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
2025/03/17	35.947	39.178	35.917	39.020
2025/03/16	37.848	37.998	35.800	35.949
2025/03/15	37.308	38.271	36.962	37.836
2025/03/14	35.742	38.028	35.554	37.280
2025/03/13	36.339	36.840	34.593	35.875
2025/03/12	35.576	37.178	34.578	36.339
2025/03/11	33.820	36.288	31.601	35.456
2025/03/10	35.593	37.977	33.296	33.793
2025/03/09	39.606	39.954	35.158	35.567
2025/03/08	40.520	40.749	39.054	39.733
2025/03/07	40.651	42.087	38.375	40.667
2025/03/06	42.348	43.466	39.911	40.651
2025/03/05	40.873	42.486	40.209	42.354
2025/03/04	40.578	41.586	37.069	40.896
2025/03/03	48.003	48.069	39.867	40.554
2025/03/02	43.639	48.488	42.859	47.835
2025/03/01	44.842	45.713	42.611	43.639
2025/02/28	44.292	45.076	40.362	44.998
2025/02/27	43.092	45.251	42.607	44.305
2025/02/26	43.631	44.427	41.680	43.092
2025/02/25	43.699	44.412	40.476	43.653
2025/02/24	48.282	48.556	42.656	43.629
2025/02/23	48.520	49.896	47.619	48.280
2025/02/22	46.688	48.770	46.245	48.520
2025/02/21	49.202	51.463	46.009	46.692
2025/02/20	47.606	49.459	47.285	49.213
2025/02/19	47.409	48.381	46.790	47.564
2025/02/18	50.313	50.452	45.234	47.409
2025/02/17	49.689	53.094	48.911	50.313
2025/02/16	48.850	51.876	48.031	49.689
2025/02/15	49.842	50.271	48.785	48.847
2025/02/14	49.344	50.956	49.052	49.794
2025/02/13	51.192	51.500	48.051	49.335
2025/02/12	47.372	51.801	46.277	51.223
2025/02/11	47.745	50.359	46.630	47.345
2025/02/10	47.000	48.248	45.611	47.747
2025/02/09	47.432	48.953	44.678	47.147
2025/02/08	44.722	47.541	44.324	47.421
2025/02/07	44.066	47.822	43.149	44.702
2025/02/06	47.134	48.514	43.508	44.066
2025/02/05	49.747	49.982	46.405	47.013
2025/02/04	53.003	53.752	47.575	49.896
2025/02/03	51.548	53.464	38.811	53.161
2025/02/02	58.776	60.143	48.625	51.758
2025/02/01	64.198	65.377	58.298	58.822
2025/01/31	64.531	67.055	62.695	64.217
2025/01/30	62.423	66.293	61.929	64.585
2025/01/29	60.694	64.737	60.069	62.280
2025/01/28	63.892	65.624	60.198	60.700
2025/01/27	67.214	67.576	59.710	63.909
2025/01/26	68.133	73.081	67.216	67.275
2025/01/25	67.337	68.999	66.044	68.080
2025/01/24	68.919	71.023	66.071	67.310
2025/01/23	68.925	69.968	65.858	68.945
2025/01/22	73.464	74.085	67.957	68.925
2025/01/21	72.055	75.941	68.901	73.446
2025/01/20	70.249	78.114	67.820	72.059
2025/01/19	78.619	81.866	69.135	70.249
2025/01/18	85.563	86.275	77.009	78.759
2025/01/17	78.873	85.770	78.872	85.596
2025/01/16	81.355	81.355	77.449	79.007
2025/01/15	76.851	81.425	74.579	81.320
2025/01/14	73.728	77.635	72.901	77.003
2025/01/13	77.071	79.497	67.539	73.755
2025/01/12	79.069	81.118	75.781	77.218
2025/01/11	80.329	82.589	77.676	79.069
2025/01/10	79.729	81.879	75.881	80.329
2025/01/09	79.014	81.729	74.922	79.729
2025/01/08	76.590	80.277	72.209	79.049
2025/01/07	86.160	86.495	75.816	76.591
2025/01/06	84.147	87.796	82.701	86.160
2025/01/05	83.994	85.641	82.224	84.102
2025/01/04	81.986	87.869	80.766	84.029
2025/01/03	77.543	83.368	75.506	81.935
2025/01/02	74.496	78.837	74.453	77.546
2025/01/01	71.735	75.098	69.491	74.497

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