リップル(XRP/JPY)時系列
リップル 現在値
現在値(21日 03:00 リアルタイムレート)
371.41+9(+2.42%)
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 |
|---|---|---|---|---|---|---|
| 2025/10/19 | 355.50 | 364.10 | 349.56 | 360.71 | 511,999,310,618 | 21,593,808,037,055 |
| 2025/10/18 | 345.57 | 360.17 | 345.57 | 355.59 | 437,272,960,097 | 21,322,961,647,692 |
| 2025/10/17 | 349.69 | 357.57 | 328.96 | 345.55 | 1,188,428,642,261 | 20,661,148,024,372 |
| 2025/10/16 | 364.30 | 370.80 | 344.10 | 349.66 | 1,060,131,785,409 | 21,070,609,534,921 |
| 2025/10/15 | 380.12 | 381.79 | 361.05 | 364.27 | 840,477,843,474 | 21,929,990,392,897 |
| 2025/10/14 | 397.38 | 399.80 | 365.96 | 380.30 | 1,274,294,423,341 | 22,888,539,920,446 |
| 2025/10/13 | 385.51 | 402.86 | 383.15 | 397.25 | 1,304,725,496,173 | 23,749,086,616,628 |
| 2025/10/12 | 360.74 | 391.80 | 350.92 | 385.42 | 1,493,449,657,511 | 22,965,395,832,143 |
| 2025/10/11 | 356.63 | 378.29 | 352.93 | 360.75 | 1,776,488,258,846 | 21,614,390,838,679 |
| 2025/10/10 | 429.24 | 432.64 | 231.09 | 356.61 | 2,390,840,529,598 | 21,627,630,888,394 |
| 2025/10/09 | 439.95 | 439.96 | 425.21 | 429.19 | 861,399,398,297 | 25,646,732,081,313 |
| 2025/10/08 | 434.28 | 446.75 | 433.36 | 439.56 | 709,948,689,622 | 26,226,859,212,705 |
| 2025/10/07 | 449.69 | 451.49 | 433.98 | 434.18 | 1,093,959,721,943 | 25,711,010,385,703 |
| 2025/10/06 | 444.33 | 457.77 | 443.09 | 449.64 | 956,369,776,441 | 26,782,606,108,282 |
| 2025/10/05 | 437.82 | 452.37 | 437.82 | 444.38 | 816,126,765,787 | 26,223,958,502,603 |
| 2025/10/04 | 448.00 | 449.37 | 433.86 | 437.82 | 613,495,755,447 | 26,191,396,819,094 |
| 2025/10/03 | 447.26 | 456.31 | 443.77 | 448.00 | 1,025,581,251,584 | 26,791,852,327,255 |
| 2025/10/02 | 433.58 | 456.33 | 433.44 | 447.22 | 1,080,230,713,726 | 26,769,864,885,156 |
| 2025/10/01 | 421.42 | 435.24 | 416.74 | 433.48 | 935,647,284,084 | 26,120,350,521,916 |
| 2025/09/30 | 428.44 | 430.57 | 416.80 | 421.28 | 740,671,384,927 | 25,314,279,724,426 |
| 2025/09/29 | 428.33 | 433.07 | 423.59 | 428.38 | 783,238,860,523 | 25,769,002,953,780 |
| 2025/09/28 | 419.92 | 428.25 | 414.27 | 428.25 | 494,485,118,263 | 25,649,393,574,844 |
| 2025/09/27 | 416.69 | 422.68 | 413.79 | 419.93 | 437,425,666,381 | 25,124,967,976,828 |
| 2025/09/26 | 411.02 | 420.05 | 405.17 | 416.69 | 1,197,730,792,263 | 24,979,101,876,954 |
| 2025/09/25 | 435.66 | 437.74 | 410.52 | 411.09 | 1,378,082,261,294 | 24,390,999,148,130 |
| 2025/09/24 | 417.43 | 445.63 | 414.56 | 435.57 | 920,075,156,122 | 25,834,383,417,878 |
| 2025/09/23 | 421.49 | 427.52 | 414.77 | 417.50 | 804,141,004,203 | 24,975,690,248,006 |
| 2025/09/22 | 440.39 | 440.76 | 411.54 | 421.42 | 1,490,127,250,114 | 25,259,286,416,390 |
| 2025/09/21 | 440.66 | 445.68 | 437.56 | 440.37 | 444,787,934,048 | 26,292,598,459,529 |
| 2025/09/20 | 442.60 | 445.25 | 439.77 | 440.66 | 462,763,728,482 | 26,343,296,055,910 |
| 2025/09/19 | 455.18 | 457.70 | 441.27 | 442.60 | 751,893,631,855 | 26,462,779,849,561 |
| 2025/09/18 | 453.12 | 460.82 | 451.19 | 455.21 | 935,742,321,460 | 27,010,263,713,551 |
| 2025/09/17 | 444.87 | 456.06 | 438.94 | 453.11 | 946,535,786,241 | 26,999,527,687,343 |
| 2025/09/16 | 441.78 | 447.85 | 436.82 | 444.81 | 706,160,607,786 | 26,750,149,127,761 |
| 2025/09/15 | 447.84 | 452.34 | 436.46 | 441.77 | 910,930,430,326 | 26,435,226,456,070 |
| 2025/09/14 | 461.13 | 462.06 | 445.51 | 447.91 | 706,168,834,273 | 26,704,697,108,975 |
| 2025/09/13 | 459.04 | 470.24 | 457.55 | 461.52 | 823,801,285,367 | 27,485,353,423,843 |
| 2025/09/12 | 447.74 | 462.12 | 446.40 | 459.05 | 919,238,757,011 | 27,274,801,600,062 |
| 2025/09/11 | 439.38 | 448.45 | 439.01 | 447.71 | 782,305,367,537 | 26,711,485,314,138 |
| 2025/09/10 | 434.32 | 444.89 | 433.03 | 439.34 | 639,012,921,797 | 26,198,323,571,366 |
| 2025/09/09 | 437.77 | 444.97 | 432.66 | 434.41 | 871,953,574,868 | 25,886,476,975,721 |
| 2025/09/08 | 426.93 | 441.79 | 424.76 | 437.77 | 909,171,987,925 | 26,261,594,404,189 |
| 2025/09/07 | 414.33 | 429.00 | 414.29 | 427.15 | 569,150,451,566 | 25,292,896,021,674 |
| 2025/09/06 | 415.12 | 416.83 | 411.92 | 414.24 | 309,324,902,893 | 24,698,033,507,385 |
| 2025/09/05 | 414.96 | 424.01 | 412.07 | 415.12 | 1,025,907,849,723 | 24,916,658,490,082 |
| 2025/09/04 | 420.97 | 423.53 | 414.06 | 414.79 | 718,636,416,162 | 24,608,384,454,005 |
| 2025/09/03 | 425.22 | 427.37 | 419.10 | 420.99 | 659,030,809,411 | 25,143,418,985,592 |
| 2025/09/02 | 405.07 | 425.12 | 405.07 | 425.02 | 1,102,276,687,986 | 25,039,725,273,749 |
| 2025/09/01 | 408.53 | 416.76 | 397.82 | 404.97 | 1,183,134,006,566 | 24,100,476,365,345 |
| 2025/08/31 | 414.37 | 421.15 | 408.28 | 408.55 | 484,184,219,080 | 24,284,783,583,542 |
| 2025/08/30 | 414.98 | 416.71 | 407.53 | 414.37 | 556,876,358,793 | 24,651,167,902,823 |
| 2025/08/29 | 435.66 | 436.68 | 408.93 | 414.98 | 1,241,503,851,877 | 24,646,816,378,012 |
| 2025/08/28 | 437.11 | 445.81 | 432.83 | 435.65 | 878,325,920,575 | 26,003,303,605,604 |
| 2025/08/27 | 444.25 | 448.51 | 436.58 | 436.99 | 981,670,793,440 | 26,025,537,284,496 |
| 2025/08/26 | 422.94 | 453.00 | 421.42 | 444.22 | 1,036,931,570,905 | 26,484,749,512,539 |
| 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 |