リップル(XRP/JPY)時系列
リップル 現在値
現在値(27日 05:39 リアルタイムレート)
445.71+26(+6.11%)
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 |
|---|---|---|---|---|---|---|
| 2025/08/25 | 445.62 | 449.27 | 418.69 | 423.03 | 1,096,650,666,362 | 25,064,275,332,091 |
| 2025/08/24 | 447.67 | 458.90 | 442.66 | 445.59 | 942,605,255,701 | 26,450,566,674,818 |
| 2025/08/23 | 452.05 | 452.05 | 436.60 | 447.67 | 692,503,959,841 | 26,630,438,165,428 |
| 2025/08/22 | 422.99 | 455.31 | 413.29 | 452.05 | 1,492,875,626,090 | 27,148,520,907,214 |
| 2025/08/21 | 434.67 | 435.20 | 421.87 | 422.88 | 686,544,162,922 | 24,950,071,454,931 |
| 2025/08/20 | 421.52 | 439.87 | 416.08 | 434.87 | 1,035,263,488,053 | 25,903,645,219,919 |
| 2025/08/19 | 452.86 | 455.16 | 421.32 | 421.46 | 1,039,433,494,730 | 25,076,602,039,891 |
| 2025/08/18 | 454.83 | 457.51 | 434.47 | 452.89 | 1,190,074,126,464 | 26,784,304,257,943 |
| 2025/08/17 | 457.19 | 462.61 | 454.28 | 455.04 | 545,067,375,795 | 26,998,728,829,673 |
| 2025/08/16 | 452.86 | 464.27 | 452.76 | 457.19 | 613,657,438,718 | 27,165,540,518,356 |
| 2025/08/15 | 455.40 | 462.36 | 442.44 | 452.86 | 1,051,402,810,215 | 27,016,091,335,359 |
| 2025/08/14 | 482.65 | 490.86 | 448.86 | 455.51 | 1,800,016,146,177 | 26,905,960,145,665 |
| 2025/08/13 | 482.69 | 489.75 | 475.15 | 482.76 | 1,310,193,348,528 | 28,750,662,290,901 |
| 2025/08/12 | 464.40 | 487.69 | 461.87 | 482.64 | 1,319,944,419,096 | 28,702,569,634,319 |
| 2025/08/11 | 470.71 | 490.61 | 462.57 | 464.36 | 1,278,110,140,318 | 27,449,872,344,172 |
| 2025/08/10 | 476.45 | 483.65 | 466.47 | 470.76 | 808,972,289,619 | 27,907,273,328,250 |
| 2025/08/09 | 485.35 | 493.87 | 474.69 | 476.45 | 849,200,842,258 | 28,267,141,523,414 |
| 2025/08/08 | 487.13 | 496.90 | 474.61 | 485.36 | 1,574,620,498,362 | 28,619,564,246,213 |
| 2025/08/07 | 440.38 | 489.27 | 437.87 | 487.13 | 1,188,368,626,969 | 28,967,352,700,810 |
| 2025/08/06 | 437.24 | 443.99 | 428.16 | 440.44 | 692,530,486,045 | 26,177,952,742,256 |
| 2025/08/05 | 451.07 | 456.36 | 431.59 | 437.30 | 845,803,036,343 | 25,803,050,739,543 |
| 2025/08/04 | 434.60 | 454.25 | 432.68 | 451.15 | 899,599,566,995 | 26,852,309,348,113 |
| 2025/08/03 | 407.73 | 435.48 | 404.78 | 434.39 | 809,635,477,780 | 25,782,507,830,488 |
| 2025/08/02 | 436.92 | 447.76 | 405.23 | 407.72 | 1,003,234,987,839 | 24,181,700,987,157 |
| 2025/08/01 | 456.22 | 456.22 | 436.93 | 436.93 | 1,432,236,376,259 | 26,515,579,708,131 |
| 2025/07/31 | 462.34 | 476.01 | 455.09 | 456.13 | 810,293,513,174 | 26,773,221,191,276 |
| 2025/07/30 | 464.32 | 470.63 | 450.44 | 462.51 | 968,517,492,157 | 27,241,254,918,453 |
| 2025/07/29 | 462.59 | 472.55 | 454.60 | 464.44 | 924,099,416,490 | 27,513,670,637,167 |
| 2025/07/28 | 479.01 | 491.37 | 462.57 | 462.83 | 1,191,228,904,934 | 27,278,881,200,633 |
| 2025/07/27 | 467.69 | 480.13 | 466.99 | 479.19 | 742,197,879,939 | 28,351,497,336,150 |
| 2025/07/26 | 463.60 | 474.53 | 459.37 | 467.71 | 607,521,274,336 | 27,688,623,525,012 |
| 2025/07/25 | 462.18 | 464.32 | 444.54 | 463.61 | 1,280,333,476,994 | 27,360,247,146,016 |
| 2025/07/24 | 466.12 | 478.97 | 436.76 | 462.15 | 1,814,986,757,074 | 27,256,944,841,310 |
| 2025/07/23 | 521.27 | 521.34 | 449.62 | 466.21 | 1,976,005,580,161 | 27,664,578,417,302 |
| 2025/07/22 | 524.10 | 524.28 | 506.50 | 521.54 | 1,315,882,747,634 | 30,982,853,128,147 |
| 2025/07/21 | 513.59 | 536.98 | 506.62 | 524.24 | 1,412,554,167,819 | 31,239,656,625,940 |
| 2025/07/20 | 510.33 | 528.93 | 504.61 | 513.53 | 1,304,077,260,355 | 30,467,827,300,617 |
| 2025/07/19 | 508.66 | 517.93 | 500.26 | 510.29 | 1,001,275,860,144 | 30,202,272,341,718 |
| 2025/07/18 | 518.78 | 542.49 | 498.60 | 508.66 | 2,705,527,064,293 | 30,028,416,273,675 |
| 2025/07/17 | 450.12 | 525.97 | 446.72 | 518.82 | 2,828,221,604,331 | 30,611,490,344,002 |
| 2025/07/16 | 434.26 | 458.02 | 429.29 | 450.12 | 1,321,804,326,710 | 26,755,396,497,556 |
| 2025/07/15 | 436.68 | 437.06 | 414.49 | 434.21 | 1,312,276,040,792 | 25,507,659,977,160 |
| 2025/07/14 | 417.73 | 445.26 | 416.05 | 436.67 | 1,825,506,466,928 | 25,737,212,025,023 |
| 2025/07/13 | 403.50 | 421.86 | 401.92 | 417.82 | 1,055,290,726,656 | 24,716,402,679,474 |
| 2025/07/12 | 403.09 | 418.78 | 393.52 | 403.50 | 1,274,506,980,369 | 23,859,780,085,423 |
| 2025/07/11 | 372.51 | 436.82 | 368.44 | 403.11 | 2,309,540,283,053 | 23,654,923,377,377 |
| 2025/07/10 | 351.48 | 374.08 | 349.58 | 372.44 | 883,916,408,179 | 21,978,128,716,919 |
| 2025/07/09 | 339.48 | 354.52 | 337.61 | 351.59 | 748,498,529,537 | 20,871,357,553,670 |
| 2025/07/08 | 331.75 | 340.13 | 328.68 | 339.45 | 451,793,313,478 | 19,915,867,184,891 |
| 2025/07/07 | 328.37 | 342.57 | 327.51 | 331.88 | 642,618,507,921 | 19,409,268,763,023 |
| 2025/07/06 | 320.52 | 329.44 | 319.51 | 328.45 | 360,383,636,796 | 19,393,250,752,946 |
| 2025/07/05 | 320.89 | 322.65 | 318.36 | 320.51 | 169,907,686,461 | 18,932,257,104,951 |
| 2025/07/04 | 326.71 | 327.86 | 317.94 | 320.89 | 301,792,369,525 | 18,986,088,552,318 |
| 2025/07/03 | 320.60 | 331.27 | 319.95 | 326.76 | 533,322,427,077 | 19,139,502,585,381 |
| 2025/07/02 | 311.55 | 327.49 | 310.47 | 320.64 | 552,534,838,785 | 18,924,702,160,080 |
| 2025/07/01 | 321.98 | 323.25 | 309.12 | 311.53 | 458,515,279,952 | 18,433,810,461,926 |
| 2025/06/30 | 318.92 | 334.36 | 313.20 | 322.12 | 547,427,475,832 | 19,087,914,576,660 |
| 2025/06/29 | 316.22 | 320.43 | 315.19 | 318.90 | 220,710,662,435 | 18,838,338,106,839 |
| 2025/06/28 | 309.94 | 319.20 | 309.05 | 316.22 | 296,152,614,983 | 18,658,828,173,174 |
| 2025/06/27 | 304.64 | 311.07 | 300.21 | 309.94 | 444,488,961,047 | 18,289,198,802,824 |