リップル(XRP/JPY)時系列

リップル 現在値

現在値(17日 13:30 リアルタイムレート)
202.16-1(-0.48%)

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
2026/09/16 199.50 205.32 194.34 202.79 648,634,817,215 12,687,248,658,284
2026/09/15 219.44 223.82 196.54 199.45 1,005,760,617,479 12,474,034,901,265
2026/09/14 205.68 229.60 205.53 219.44 716,666,176,151 13,708,712,976,635
2026/09/13 209.87 210.27 202.97 205.76 184,916,093,700 12,945,947,223,531
2026/09/12 208.28 210.89 208.07 209.87 156,961,004,764 13,196,625,282,317
2026/09/11 206.26 218.89 203.53 208.27 530,433,763,612 13,172,375,596,168
2026/09/10 214.11 214.26 205.97 206.33 401,339,155,089 12,892,561,163,657
2026/09/09 217.33 221.48 212.12 214.13 433,487,909,051 13,426,170,644,659
2026/09/08 215.01 223.02 212.42 217.35 418,438,037,878 13,669,283,679,082
2026/09/07 222.26 222.71 213.08 215.23 359,028,203,345 13,699,599,503,329
2026/09/06 221.18 223.85 219.89 222.21 256,872,097,606 13,980,003,209,845
2026/09/05 218.61 223.31 218.12 221.19 255,163,293,074 13,848,715,653,377
2026/09/04 225.89 228.34 216.53 218.61 562,448,692,428 13,661,983,727,819
2026/09/03 214.49 230.41 213.05 225.92 746,791,304,388 14,469,875,051,124
2026/09/02 216.54 217.31 210.05 214.51 403,702,012,267 13,568,133,755,406
2026/09/01 220.30 222.98 214.69 216.52 379,094,825,035 13,548,098,693,783
2026/08/31 217.67 222.57 214.51 220.31 376,827,657,764 13,854,537,951,210
2026/08/30 223.60 229.05 214.95 217.69 334,541,081,350 13,654,895,160,671
2026/08/29 221.43 224.29 220.65 223.60 202,375,558,197 14,029,433,737,190
2026/08/28 231.49 234.16 218.77 221.43 597,640,374,414 13,826,576,533,227
2026/08/27 226.53 234.51 222.41 231.51 596,145,916,571 14,519,030,411,019
2026/08/26 228.20 230.37 217.25 226.55 653,130,276,432 14,210,060,993,441
2026/08/25 235.37 246.27 226.08 228.24 804,115,338,892 14,310,690,742,806
2026/08/24 241.84 242.71 231.82 235.36 1,030,884,347,385 14,744,412,102,009
2026/08/23 232.68 245.65 228.66 241.93 1,043,968,397,851 15,182,540,407,568
2026/08/22 231.12 267.66 226.87 232.68 2,453,762,603,127 14,599,488,666,455
2026/08/21 201.54 233.40 200.61 231.10 1,545,038,153,010 14,493,513,133,354
2026/08/20 174.78 212.67 172.46 201.59 1,115,748,367,192 12,582,287,652,134
2026/08/19 159.77 179.04 158.80 174.77 515,120,895,884 11,044,076,044,403
2026/08/18 159.75 160.21 157.77 159.78 143,465,918,304 10,000,101,215,831
2026/08/17 157.95 160.43 157.26 159.76 147,900,798,461 10,005,817,113,162
2026/08/16 159.53 159.66 157.80 157.97 87,949,636,973 9,904,537,836,142
2026/08/15 158.99 160.36 158.95 159.53 81,225,995,914 9,998,761,659,285
2026/08/14 160.73 161.45 157.46 158.99 170,952,693,873 9,973,404,645,011
2026/08/13 160.03 161.61 159.31 160.75 148,592,775,510 10,067,539,001,203
2026/08/12 162.76 162.88 159.52 160.05 161,970,629,432 10,026,505,489,967
2026/08/11 160.99 163.15 158.23 162.77 231,548,086,378 10,193,641,634,059
2026/08/10 162.48 164.63 160.69 161.05 184,050,686,384 9,988,686,098,604
2026/08/09 163.90 164.93 162.41 162.45 108,807,909,281 10,153,626,275,132
2026/08/08 161.16 165.27 161.01 163.90 117,438,751,074 10,249,112,186,089
2026/08/07 163.76 163.78 159.65 161.16 259,311,357,041 10,117,075,442,976
2026/08/06 167.23 167.51 163.21 163.74 235,648,013,940 10,187,791,688,146
2026/08/05 169.25 169.25 166.15 167.22 169,421,890,001 10,463,403,752,366
2026/08/04 169.30 170.19 168.45 169.31 153,066,347,516 10,572,951,674,798
2026/08/03 170.92 171.04 166.59 169.39 168,808,819,294 10,589,699,079,905
2026/08/02 167.07 171.15 167.07 171.01 132,370,993,974 10,692,598,087,307
2026/08/01 166.95 168.04 165.32 166.84 92,360,056,775 10,432,431,670,400
2026/07/31 173.62 174.52 166.95 166.95 181,148,401,413 10,623,347,437,039
2026/07/30 175.21 175.21 173.60 173.60 167,637,304,424 11,068,179,315,907
2026/07/29 175.00 178.46 173.93 175.21 257,727,477,273 10,993,802,445,932
2026/07/28 174.47 175.11 171.37 175.00 201,766,116,103 10,938,006,347,121
2026/07/27 181.89 181.95 174.12 174.47 201,013,612,640 10,899,660,788,602
2026/07/26 179.80 182.33 179.47 181.94 101,144,990,077 11,390,505,035,338
2026/07/25 178.73 181.25 177.90 179.80 96,682,357,559 11,242,342,930,540
2026/07/24 181.36 183.32 177.75 178.73 168,269,978,201 11,177,387,482,474
2026/07/23 186.18 186.48 180.60 181.38 170,834,641,945 11,276,653,879,109
2026/07/22 186.43 188.52 183.95 186.21 173,694,932,569 11,637,335,575,760
2026/07/21 180.71 189.73 180.53 186.45 250,303,465,016 11,596,208,319,211
2026/07/20 178.11 181.76 175.94 180.71 205,672,392,570 11,290,284,479,917
2026/07/19 177.42 178.77 177.06 178.13 102,796,573,090 11,120,762,456,307