リップル(XRP/JPY)時系列
リップル 現在値
現在値(15日 16:40 リアルタイムレート)
309.10+5(+1.78%)
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 |
|---|---|---|---|---|---|---|
| 2025/04/14 | 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 |
| 2025/03/31 | 319.60 | 319.60 | 302.43 | 313.46 | 674,268,286,082 | 18,200,114,001,167 |
| 2025/03/30 | 320.67 | 331.31 | 315.96 | 319.11 | 423,599,491,478 | 18,631,063,200,791 |
| 2025/03/29 | 330.30 | 332.88 | 309.39 | 320.66 | 586,654,100,215 | 18,665,958,919,426 |
| 2025/03/28 | 352.78 | 352.93 | 324.11 | 330.30 | 659,835,640,034 | 19,355,661,813,715 |
| 2025/03/27 | 353.33 | 358.60 | 347.65 | 352.68 | 404,198,548,236 | 20,471,860,288,023 |
| 2025/03/26 | 367.60 | 372.03 | 350.64 | 353.26 | 501,121,479,199 | 20,503,788,458,260 |
| 2025/03/25 | 369.06 | 370.16 | 363.10 | 367.59 | 410,364,154,563 | 21,491,833,677,427 |
| 2025/03/24 | 364.55 | 375.76 | 362.06 | 369.06 | 489,819,993,566 | 21,312,329,335,399 |
| 2025/03/23 | 353.92 | 364.34 | 353.45 | 364.28 | 314,760,355,024 | 21,153,356,280,832 |
| 2025/03/22 | 355.29 | 360.35 | 352.73 | 353.87 | 265,527,794,966 | 20,580,614,439,069 |
| 2025/03/21 | 361.84 | 367.00 | 351.31 | 355.29 | 510,258,758,396 | 20,565,898,604,689 |
| 2025/03/20 | 377.96 | 378.52 | 356.18 | 361.83 | 738,816,175,648 | 21,020,942,639,986 |
| 2025/03/19 | 341.71 | 385.81 | 339.16 | 378.08 | 1,433,115,331,280 | 22,104,018,061,234 |
| 2025/03/18 | 349.62 | 349.62 | 332.39 | 341.57 | 520,700,288,668 | 19,850,241,420,942 |
| 2025/03/17 | 341.53 | 354.37 | 341.19 | 349.52 | 513,892,535,330 | 20,215,819,205,856 |
| 2025/03/16 | 355.75 | 358.01 | 338.08 | 341.65 | 578,297,002,971 | 19,847,484,994,121 |
| 2025/03/15 | 350.28 | 367.42 | 350.27 | 355.74 | 540,897,875,044 | 20,672,709,815,729 |
| 2025/03/14 | 333.02 | 353.98 | 331.26 | 350.28 | 638,920,795,910 | 20,257,501,559,216 |
| 2025/03/13 | 332.28 | 346.67 | 327.99 | 332.97 | 826,095,755,709 | 19,396,757,643,137 |
| 2025/03/12 | 320.82 | 334.46 | 317.64 | 332.20 | 950,629,620,442 | 19,255,692,428,499 |
| 2025/03/11 | 296.72 | 326.13 | 281.26 | 320.57 | 1,207,663,414,536 | 18,492,134,269,322 |
| 2025/03/10 | 315.00 | 331.54 | 294.56 | 296.42 | 1,180,636,149,519 | 17,287,621,426,264 |
| 2025/03/09 | 343.97 | 347.73 | 309.57 | 315.07 | 911,390,449,882 | 18,341,555,346,414 |
| 2025/03/08 | 352.61 | 356.28 | 341.93 | 343.98 | 551,200,838,117 | 19,966,602,346,014 |
| 2025/03/07 | 385.46 | 386.03 | 348.92 | 352.61 | 1,451,370,899,380 | 20,480,145,214,660 |
| 2025/03/06 | 372.31 | 389.96 | 369.35 | 385.18 | 1,028,467,664,229 | 22,448,451,364,872 |
| 2025/03/05 | 367.64 | 378.42 | 362.00 | 372.34 | 909,830,228,170 | 21,698,659,460,336 |
| 2025/03/04 | 356.06 | 376.56 | 332.56 | 367.45 | 1,681,413,006,886 | 21,234,258,329,360 |
| 2025/03/03 | 442.82 | 443.86 | 345.49 | 355.93 | 2,185,793,381,053 | 20,844,394,535,737 |
| 2025/03/02 | 329.94 | 446.86 | 327.94 | 443.04 | 2,626,890,869,084 | 25,634,842,628,756 |
| 2025/03/01 | 323.16 | 333.32 | 319.80 | 329.94 | 497,169,409,925 | 19,119,725,697,113 |
| 2025/02/28 | 329.75 | 329.75 | 294.36 | 323.16 | 1,281,436,273,967 | 18,648,138,049,875 |
| 2025/02/27 | 326.30 | 337.77 | 321.70 | 329.44 | 719,971,077,959 | 18,962,521,664,656 |
| 2025/02/26 | 345.99 | 347.31 | 320.72 | 326.21 | 1,006,660,960,504 | 18,921,670,615,262 |
| 2025/02/25 | 341.36 | 351.39 | 310.60 | 345.68 | 1,995,751,335,988 | 20,131,854,428,817 |
| 2025/02/24 | 385.01 | 388.27 | 340.16 | 341.29 | 1,057,163,407,830 | 19,701,133,388,005 |
| 2025/02/23 | 384.15 | 387.56 | 376.62 | 384.48 | 368,380,637,896 | 22,249,090,052,189 |
| 2025/02/22 | 383.54 | 388.89 | 381.45 | 384.15 | 355,822,273,936 | 22,250,044,232,943 |
| 2025/02/21 | 402.21 | 407.58 | 374.45 | 383.53 | 881,277,798,225 | 22,238,951,424,233 |
| 2025/02/20 | 414.48 | 414.92 | 399.74 | 401.96 | 651,865,213,023 | 23,555,611,273,333 |
| 2025/02/19 | 388.85 | 415.26 | 382.07 | 414.36 | 786,397,863,040 | 24,080,614,393,270 |
| 2025/02/18 | 402.52 | 404.53 | 375.68 | 388.78 | 811,321,869,586 | 22,403,930,103,732 |
| 2025/02/17 | 414.92 | 419.30 | 395.70 | 402.41 | 727,435,919,461 | 23,376,246,199,992 |
| 2025/02/16 | 420.71 | 426.91 | 411.61 | 415.63 | 522,713,560,791 | 24,029,842,613,065 |
| 2025/02/15 | 417.38 | 430.67 | 414.57 | 420.71 | 705,824,230,880 | 24,321,534,229,808 |
| 2025/02/14 | 392.17 | 430.76 | 386.73 | 417.40 | 1,353,118,251,041 | 24,245,928,599,666 |