リップル(XRP/JPY)時系列
リップル 現在値
現在値(1日 10:10 リアルタイムレート)
313.50+8(+2.45%)
リップル(XRP/JPY) 取引ボリュームチャート
- 1ヶ月
- 3ヶ月
- 6ヶ月
- 1年
単位：円
| 日付 | 始値 | 高値 | 安値 | 終値 | ボリューム | 時価総額 |
|---|---|---|---|---|---|---|
| 2025/05/30 | 322.63 | 323.46 | 308.02 | 308.05 | 559,481,570,135 | 18,066,367,502,298 |
| 2025/05/29 | 331.17 | 336.85 | 322.71 | 322.74 | 359,042,434,214 | 19,178,613,036,114 |
| 2025/05/28 | 334.29 | 334.32 | 323.21 | 331.45 | 342,226,049,473 | 19,242,765,233,837 |
| 2025/05/27 | 329.61 | 338.64 | 323.04 | 334.25 | 338,622,182,449 | 19,410,640,047,284 |
| 2025/05/26 | 334.75 | 336.67 | 328.16 | 329.57 | 275,846,144,834 | 19,374,233,538,318 |
| 2025/05/25 | 332.56 | 334.95 | 323.68 | 334.71 | 301,835,342,401 | 19,601,089,581,071 |
| 2025/05/24 | 327.09 | 336.26 | 326.80 | 332.56 | 213,340,379,921 | 19,516,755,197,728 |
| 2025/05/23 | 349.46 | 355.69 | 326.50 | 327.07 | 632,052,767,288 | 19,365,858,873,625 |
| 2025/05/22 | 344.90 | 351.71 | 342.76 | 349.36 | 488,733,086,854 | 20,500,880,864,777 |
| 2025/05/21 | 340.20 | 348.62 | 336.22 | 344.94 | 554,014,002,480 | 20,322,330,257,707 |
| 2025/05/20 | 345.23 | 348.56 | 334.96 | 340.16 | 433,600,595,973 | 20,028,574,115,821 |
| 2025/05/19 | 353.44 | 353.49 | 331.73 | 345.24 | 542,602,933,476 | 20,275,592,421,007 |
| 2025/05/18 | 342.90 | 355.80 | 341.72 | 353.96 | 428,710,262,572 | 20,777,049,832,993 |
| 2025/05/17 | 346.78 | 347.85 | 335.45 | 342.90 | 440,185,404,206 | 20,101,615,358,498 |
| 2025/05/16 | 346.62 | 354.51 | 341.04 | 346.78 | 552,288,010,798 | 20,324,956,172,472 |
| 2025/05/15 | 374.26 | 376.51 | 343.31 | 346.59 | 787,937,602,137 | 20,458,622,750,258 |
| 2025/05/14 | 381.53 | 385.41 | 370.10 | 374.15 | 730,986,080,443 | 22,046,262,427,324 |
| 2025/05/13 | 377.44 | 383.62 | 358.72 | 381.49 | 916,150,839,015 | 22,463,403,775,582 |
| 2025/05/12 | 345.05 | 390.77 | 344.98 | 377.20 | 1,547,435,768,948 | 21,723,254,486,143 |
| 2025/05/11 | 359.37 | 359.99 | 339.74 | 345.19 | 576,515,287,841 | 20,143,514,001,949 |
| 2025/05/10 | 340.85 | 359.47 | 340.20 | 359.37 | 635,729,405,381 | 21,041,427,768,025 |
| 2025/05/09 | 339.25 | 352.18 | 333.22 | 340.86 | 874,986,892,642 | 20,046,724,860,007 |
| 2025/05/08 | 305.89 | 339.22 | 304.59 | 339.06 | 678,261,981,875 | 19,569,408,320,947 |
| 2025/05/07 | 308.29 | 310.05 | 301.99 | 305.82 | 544,753,087,532 | 17,791,810,458,283 |
| 2025/05/06 | 306.75 | 308.72 | 296.26 | 308.30 | 353,161,623,164 | 18,112,213,307,176 |
| 2025/05/05 | 312.02 | 315.85 | 303.50 | 306.76 | 364,237,255,885 | 18,066,427,766,871 |
| 2025/05/04 | 317.09 | 321.01 | 311.74 | 311.99 | 232,807,435,530 | 18,291,727,845,201 |
| 2025/05/03 | 320.21 | 321.56 | 316.02 | 317.09 | 206,886,162,719 | 18,551,640,301,845 |
| 2025/05/02 | 322.01 | 322.48 | 318.47 | 320.20 | 312,451,085,047 | 18,801,853,108,369 |
| 2025/05/01 | 313.44 | 327.68 | 313.20 | 321.99 | 317,656,282,787 | 18,526,461,101,773 |
| 2025/04/30 | 318.84 | 321.76 | 303.97 | 313.43 | 525,225,426,955 | 18,224,983,246,634 |
| 2025/04/29 | 326.36 | 328.99 | 316.40 | 318.87 | 410,875,706,125 | 18,622,835,029,370 |
| 2025/04/28 | 324.43 | 337.76 | 319.64 | 326.46 | 626,072,923,732 | 19,287,928,787,649 |
| 2025/04/27 | 315.11 | 329.09 | 310.88 | 324.45 | 542,592,483,036 | 18,945,728,551,163 |
| 2025/04/26 | 313.65 | 322.68 | 313.55 | 315.11 | 362,757,195,805 | 18,416,348,546,935 |
| 2025/04/25 | 314.82 | 319.13 | 309.81 | 313.65 | 468,343,850,558 | 18,204,903,198,219 |
| 2025/04/24 | 317.39 | 317.68 | 302.89 | 314.81 | 602,358,612,602 | 18,426,545,630,698 |
| 2025/04/23 | 316.43 | 325.94 | 311.38 | 317.33 | 716,063,981,056 | 18,493,655,303,459 |
| 2025/04/22 | 293.84 | 318.63 | 290.06 | 315.98 | 571,191,489,072 | 18,227,550,773,009 |
| 2025/04/21 | 293.99 | 300.71 | 290.59 | 293.79 | 388,693,971,659 | 17,237,655,866,260 |
| 2025/04/20 | 297.22 | 297.96 | 290.58 | 293.97 | 246,789,548,858 | 17,270,085,821,240 |
| 2025/04/19 | 293.83 | 298.38 | 293.24 | 297.22 | 205,850,052,886 | 17,355,886,732,695 |
| 2025/04/18 | 294.25 | 297.22 | 291.34 | 293.83 | 268,623,832,858 | 17,158,001,498,335 |
| 2025/04/17 | 295.66 | 300.59 | 292.74 | 294.24 | 350,197,379,943 | 17,109,294,935,783 |
| 2025/04/16 | 298.98 | 302.12 | 289.97 | 295.30 | 511,388,853,969 | 17,398,249,957,687 |
| 2025/04/15 | 304.70 | 311.91 | 298.47 | 298.99 | 422,429,582,974 | 17,455,864,507,069 |
| 2025/04/14 | 304.90 | 311.84 | 301.70 | 304.68 | 472,273,952,237 | 17,841,832,704,712 |
| 2025/04/13 | 309.77 | 320.36 | 300.01 | 304.68 | 605,605,311,727 | 17,750,080,260,869 |
| 2025/04/12 | 290.49 | 311.66 | 287.73 | 309.77 | 492,223,802,748 | 18,074,953,834,361 |
| 2025/04/11 | 282.74 | 296.70 | 279.65 | 290.49 | 497,355,062,124 | 16,975,720,692,897 |
| 2025/04/10 | 302.50 | 302.65 | 278.03 | 282.87 | 658,115,323,421 | 16,895,694,073,410 |
| 2025/04/09 | 261.59 | 308.65 | 251.03 | 302.57 | 1,367,492,040,645 | 17,429,165,024,142 |
| 2025/04/08 | 280.37 | 290.44 | 259.80 | 261.44 | 955,629,673,643 | 15,449,835,329,335 |
| 2025/04/07 | 278.67 | 293.09 | 238.10 | 280.49 | 2,089,936,815,176 | 16,068,952,840,753 |
| 2025/04/06 | 315.22 | 316.92 | 271.31 | 278.59 | 758,556,829,661 | 16,434,523,172,301 |
| 2025/04/05 | 312.88 | 319.05 | 310.78 | 315.06 | 307,121,562,466 | 18,359,663,686,263 |
| 2025/04/04 | 301.52 | 316.07 | 292.95 | 312.88 | 804,566,699,795 | 18,137,754,411,169 |
| 2025/04/03 | 299.31 | 306.89 | 285.89 | 301.55 | 795,948,136,700 | 17,764,830,471,147 |
| 2025/04/02 | 320.47 | 333.24 | 295.48 | 299.40 | 851,889,028,571 | 17,653,984,333,117 |
| 2025/04/01 | 313.49 | 328.18 | 309.55 | 320.42 | 605,146,242,656 | 18,680,696,432,246 |