リップル(XRP/JPY)時系列
リップル 現在値
現在値(17日 17:50 リアルタイムレート)
509.76+33(+6.91%)
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 |
|---|---|---|---|---|---|---|
| 2025/01/16 | 493.11 | 525.85 | 459.19 | 503.98 | 4,122,471,353,583 | 29,194,337,480,392 |
| 2025/01/15 | 421.86 | 496.78 | 419.69 | 493.27 | 3,507,940,046,752 | 28,672,306,461,058 |
| 2025/01/14 | 396.95 | 424.74 | 396.43 | 421.86 | 1,330,201,122,571 | 24,145,004,305,855 |
| 2025/01/13 | 395.77 | 404.16 | 369.34 | 396.90 | 1,664,478,616,100 | 22,904,197,852,862 |
| 2025/01/12 | 406.32 | 406.50 | 389.96 | 395.51 | 878,625,422,860 | 22,722,286,007,437 |
| 2025/01/11 | 369.49 | 408.78 | 367.19 | 406.32 | 1,255,624,980,939 | 23,360,669,431,351 |
| 2025/01/10 | 359.64 | 373.12 | 355.83 | 369.50 | 840,208,028,328 | 21,295,245,681,690 |
| 2025/01/09 | 375.82 | 377.93 | 353.06 | 359.58 | 954,594,799,654 | 20,680,525,773,410 |
| 2025/01/08 | 359.54 | 379.08 | 350.61 | 375.82 | 1,350,777,392,749 | 21,591,047,115,408 |
| 2025/01/07 | 381.51 | 388.08 | 357.52 | 359.40 | 1,163,318,408,623 | 20,590,299,994,652 |
| 2025/01/06 | 377.94 | 386.72 | 373.65 | 381.57 | 690,411,941,056 | 21,884,613,760,152 |
| 2025/01/05 | 380.35 | 381.28 | 366.95 | 377.80 | 648,527,794,492 | 21,656,566,890,142 |
| 2025/01/04 | 385.58 | 393.68 | 378.32 | 380.35 | 691,027,030,799 | 21,835,740,437,416 |
| 2025/01/03 | 378.24 | 388.79 | 377.01 | 385.58 | 913,519,524,609 | 22,162,539,551,834 |
| 2025/01/02 | 366.27 | 383.72 | 366.26 | 378.48 | 1,316,232,125,806 | 21,760,551,902,186 |
| 2025/01/01 | 327.32 | 369.09 | 327.17 | 365.78 | 1,208,071,809,409 | 20,980,521,472,787 |
| 2024/12/31 | 323.06 | 335.98 | 314.53 | 327.32 | 741,963,004,032 | 18,750,701,862,215 |
| 2024/12/30 | 330.47 | 338.17 | 313.56 | 323.03 | 1,053,297,545,302 | 18,649,263,461,082 |
| 2024/12/29 | 344.30 | 346.19 | 326.87 | 330.48 | 482,012,446,022 | 18,971,790,995,110 |
| 2024/12/28 | 338.11 | 347.24 | 337.06 | 344.30 | 435,636,866,478 | 19,766,159,885,409 |
| 2024/12/27 | 339.86 | 352.26 | 334.35 | 338.11 | 856,122,022,952 | 19,396,785,733,336 |
| 2024/12/26 | 360.74 | 363.32 | 337.10 | 339.72 | 858,977,276,411 | 19,433,001,909,321 |
| 2024/12/25 | 365.23 | 365.23 | 356.28 | 360.87 | 623,398,212,406 | 20,651,661,768,757 |
| 2024/12/24 | 354.83 | 368.98 | 347.95 | 365.26 | 939,407,613,569 | 20,921,123,232,119 |
| 2024/12/23 | 344.30 | 356.47 | 333.88 | 354.84 | 1,587,969,666,334 | 20,230,519,196,419 |
| 2024/12/22 | 350.09 | 358.40 | 338.92 | 344.30 | 1,764,021,051,857 | 19,700,043,774,580 |
| 2024/12/21 | 356.23 | 372.61 | 344.79 | 350.14 | 2,344,900,253,309 | 20,044,861,294,952 |
| 2024/12/20 | 354.56 | 368.54 | 310.52 | 356.13 | 4,234,554,763,206 | 20,552,266,074,478 |
| 2024/12/19 | 356.13 | 380.67 | 341.37 | 354.54 | 3,559,301,647,135 | 19,907,373,270,127 |
| 2024/12/18 | 393.80 | 397.29 | 353.43 | 356.13 | 3,048,130,134,057 | 20,221,159,747,244 |
| 2024/12/17 | 383.54 | 417.85 | 377.01 | 393.75 | 2,623,098,525,753 | 22,609,421,836,854 |
| 2024/12/16 | 375.45 | 396.19 | 360.65 | 383.62 | 1,850,692,854,711 | 21,836,470,331,637 |
| 2024/12/15 | 368.76 | 378.36 | 363.95 | 375.45 | 929,351,149,688 | 21,513,469,919,214 |
| 2024/12/14 | 372.27 | 387.50 | 362.50 | 368.76 | 1,201,652,687,429 | 21,090,219,330,385 |
| 2024/12/13 | 357.25 | 379.62 | 350.39 | 372.27 | 1,437,320,079,501 | 21,115,750,334,980 |
| 2024/12/12 | 365.52 | 377.84 | 353.56 | 357.44 | 1,661,118,923,034 | 20,404,212,710,057 |
| 2024/12/11 | 359.69 | 375.46 | 339.87 | 365.59 | 2,161,040,233,425 | 20,811,205,809,220 |
| 2024/12/10 | 335.91 | 366.27 | 290.85 | 359.67 | 4,030,944,008,712 | 20,483,846,744,681 |
| 2024/12/09 | 391.17 | 391.17 | 318.02 | 335.76 | 2,905,368,674,081 | 19,009,883,416,033 |
| 2024/12/08 | 392.42 | 396.28 | 373.83 | 391.33 | 1,583,539,793,621 | 22,343,141,412,364 |
| 2024/12/07 | 363.65 | 392.52 | 359.39 | 392.43 | 1,853,553,139,143 | 22,413,738,431,664 |
| 2024/12/06 | 337.91 | 369.01 | 336.31 | 363.65 | 2,008,763,567,842 | 20,791,196,563,423 |
| 2024/12/05 | 354.60 | 372.43 | 328.88 | 344.74 | 3,201,029,037,162 | 19,746,200,475,107 |
| 2024/12/04 | 377.87 | 401.50 | 346.03 | 354.40 | 3,296,580,400,832 | 20,097,491,865,727 |
| 2024/12/03 | 406.08 | 428.67 | 352.41 | 377.86 | 6,508,597,845,796 | 21,559,721,454,166 |
| 2024/12/02 | 347.83 | 426.03 | 337.04 | 405.85 | 7,752,300,765,308 | 23,206,393,280,332 |
| 2024/12/01 | 291.16 | 350.83 | 277.61 | 347.92 | 2,743,874,235,350 | 19,829,157,980,991 |
| 2024/11/30 | 269.07 | 292.76 | 265.15 | 291.16 | 2,476,528,430,978 | 16,609,947,076,048 |
| 2024/11/29 | 232.99 | 271.29 | 229.31 | 269.07 | 2,227,342,258,498 | 15,494,878,797,895 |
| 2024/11/28 | 222.86 | 232.93 | 217.35 | 222.92 | 880,754,242,423 | 13,305,943,733,189 |
| 2024/11/27 | 214.51 | 229.53 | 206.67 | 220.36 | 1,188,873,587,406 | 12,850,948,496,706 |
| 2024/11/26 | 218.54 | 224.21 | 199.19 | 211.48 | 1,448,085,752,698 | 12,332,699,107,886 |
| 2024/11/25 | 220.85 | 237.37 | 210.09 | 215.68 | 1,775,819,462,276 | 12,439,141,485,686 |
| 2024/11/24 | 227.36 | 233.56 | 202.47 | 211.04 | 1,836,102,190,836 | 12,633,069,968,894 |
| 2024/11/23 | 227.37 | 250.99 | 220.93 | 241.52 | 2,394,118,603,754 | 12,959,504,543,677 |
| 2024/11/22 | 192.74 | 230.80 | 192.33 | 222.40 | 3,080,823,747,390 | 12,908,385,510,209 |
| 2024/11/21 | 171.20 | 193.02 | 167.78 | 174.16 | 1,623,203,381,601 | 11,054,408,336,177 |
| 2024/11/20 | 170.50 | 177.37 | 164.75 | 176.64 | 991,619,663,342 | 9,709,689,689,128 |
| 2024/11/19 | 172.77 | 176.92 | 164.80 | 167.19 | 909,403,384,789 | 9,695,750,245,560 |
| 2024/11/18 | 163.01 | 182.97 | 163.00 | 176.54 | 1,542,685,536,850 | 9,839,459,533,494 |