リップル(XRP/JPY)時系列
リップル 現在値
現在値(5日 04:10 リアルタイムレート)
326.31-12(-3.65%)
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 |
|---|---|---|---|---|---|---|
| 2025/12/03 | 335.75 | 345.15 | 333.78 | 341.52 | 601,286,706,107 | 20,689,650,715,176 |
| 2025/12/02 | 315.93 | 339.74 | 311.64 | 335.84 | 682,552,667,589 | 20,229,751,343,963 |
| 2025/12/01 | 336.87 | 336.89 | 308.40 | 315.89 | 854,729,676,596 | 19,103,474,881,634 |
| 2025/11/30 | 344.09 | 345.58 | 336.94 | 336.94 | 294,921,730,050 | 20,356,903,539,251 |
| 2025/11/29 | 340.54 | 346.78 | 339.27 | 344.09 | 329,210,509,831 | 20,759,471,660,852 |
| 2025/11/28 | 343.97 | 353.69 | 337.64 | 340.54 | 677,162,137,234 | 20,562,228,805,302 |
| 2025/11/27 | 347.48 | 348.50 | 340.17 | 343.95 | 440,682,061,586 | 20,743,091,111,367 |
| 2025/11/26 | 343.39 | 351.94 | 336.15 | 347.56 | 601,826,114,877 | 20,959,999,864,822 |
| 2025/11/25 | 349.28 | 353.79 | 335.51 | 343.39 | 770,471,077,592 | 20,786,736,050,862 |
| 2025/11/24 | 320.65 | 357.34 | 317.67 | 349.30 | 1,019,376,331,342 | 21,017,096,680,118 |
| 2025/11/23 | 304.91 | 325.40 | 304.91 | 320.62 | 644,337,375,417 | 19,283,769,217,867 |
| 2025/11/22 | 305.01 | 306.93 | 296.07 | 304.91 | 487,157,431,267 | 18,373,065,537,732 |
| 2025/11/21 | 314.57 | 318.59 | 288.97 | 305.01 | 1,448,649,827,812 | 18,496,856,082,279 |
| 2025/11/20 | 330.89 | 338.16 | 311.44 | 314.41 | 1,039,090,909,354 | 18,908,275,113,599 |
| 2025/11/19 | 344.74 | 344.74 | 318.33 | 330.93 | 955,601,007,564 | 19,726,995,931,089 |
| 2025/11/18 | 335.73 | 347.90 | 328.15 | 344.77 | 899,582,714,335 | 20,712,321,232,234 |
| 2025/11/17 | 342.67 | 355.11 | 328.76 | 335.64 | 938,131,436,413 | 20,114,374,889,004 |
| 2025/11/16 | 345.45 | 350.64 | 332.88 | 342.77 | 651,818,188,021 | 20,615,128,546,360 |
| 2025/11/15 | 346.79 | 355.10 | 342.98 | 345.45 | 451,861,478,004 | 20,788,675,027,676 |
| 2025/11/14 | 360.48 | 361.37 | 345.17 | 346.80 | 1,094,977,711,783 | 20,882,135,843,449 |
| 2025/11/13 | 369.27 | 389.46 | 353.00 | 360.54 | 1,174,909,922,763 | 21,677,258,524,646 |
| 2025/11/12 | 368.53 | 379.23 | 358.80 | 369.28 | 734,878,671,132 | 22,106,398,801,434 |
| 2025/11/11 | 389.45 | 396.17 | 367.19 | 368.58 | 695,527,256,773 | 22,161,095,441,380 |
| 2025/11/10 | 364.22 | 397.00 | 362.25 | 389.34 | 995,989,084,403 | 23,359,526,778,978 |
| 2025/11/09 | 350.84 | 365.49 | 344.53 | 364.16 | 495,487,822,211 | 21,851,374,131,893 |
| 2025/11/08 | 355.34 | 358.17 | 345.03 | 350.83 | 489,310,922,537 | 21,087,911,195,226 |
| 2025/11/07 | 338.14 | 363.08 | 330.54 | 355.33 | 915,047,000,039 | 21,274,616,574,038 |
| 2025/11/06 | 361.37 | 367.29 | 334.57 | 338.13 | 880,026,156,781 | 20,476,724,721,703 |
| 2025/11/05 | 339.44 | 365.46 | 322.73 | 361.32 | 1,058,493,241,259 | 21,644,852,133,760 |
| 2025/11/04 | 356.13 | 363.75 | 318.98 | 339.39 | 1,520,689,249,931 | 20,491,122,839,018 |
| 2025/11/03 | 389.97 | 390.04 | 349.36 | 356.12 | 1,014,933,610,773 | 21,404,801,968,810 |
| 2025/11/02 | 385.77 | 392.05 | 381.78 | 390.08 | 380,319,024,372 | 23,406,983,519,402 |
| 2025/11/01 | 386.32 | 388.21 | 381.97 | 385.76 | 307,860,566,256 | 23,187,862,326,156 |
| 2025/10/31 | 375.50 | 392.50 | 375.25 | 386.32 | 713,782,701,124 | 23,208,417,578,424 |
| 2025/10/30 | 389.76 | 397.30 | 368.26 | 375.49 | 935,330,000,851 | 22,363,173,410,152 |
| 2025/10/29 | 395.45 | 405.31 | 388.11 | 389.80 | 773,087,450,410 | 23,242,161,026,406 |
| 2025/10/28 | 402.29 | 408.78 | 391.46 | 395.98 | 863,435,590,728 | 23,881,383,893,214 |
| 2025/10/27 | 404.90 | 411.87 | 399.09 | 402.32 | 777,594,706,520 | 24,204,697,622,236 |
| 2025/10/26 | 396.77 | 406.26 | 396.51 | 404.94 | 581,451,407,826 | 24,259,474,394,886 |
| 2025/10/25 | 383.16 | 404.20 | 383.07 | 396.75 | 604,169,303,616 | 23,812,024,197,449 |
| 2025/10/24 | 365.53 | 384.08 | 365.24 | 383.16 | 671,611,339,332 | 22,967,655,108,091 |
| 2025/10/23 | 359.29 | 369.86 | 359.29 | 365.52 | 484,299,777,705 | 21,849,050,728,020 |
| 2025/10/22 | 368.18 | 370.10 | 354.82 | 359.20 | 693,052,733,790 | 21,531,667,248,021 |
| 2025/10/21 | 376.39 | 384.25 | 364.30 | 368.29 | 778,625,559,557 | 21,929,345,447,472 |
| 2025/10/20 | 360.80 | 383.31 | 355.85 | 375.93 | 706,381,735,467 | 22,569,350,502,856 |
| 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 |