リップル(XRP/JPY)時系列

リップル 現在値

現在値(5日 19:00 リアルタイムレート)
220.95-2(-0.67%)

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
2026/05/04 217.72 222.67 217.23 218.82 409,870,520,916 13,496,989,122,501
2026/05/03 218.83 219.75 217.07 217.65 175,660,964,245 13,468,555,963,161
2026/05/02 217.50 219.35 217.24 218.83 182,401,787,704 13,523,030,786,752
2026/05/01 214.68 219.22 214.54 217.50 278,509,601,796 13,409,754,102,779
2026/04/30 219.31 221.78 214.70 214.70 267,790,317,280 13,510,034,698,675
2026/04/29 220.29 224.53 216.39 219.32 378,789,252,289 13,476,268,898,954
2026/04/28 223.26 223.27 218.60 220.30 283,815,523,323 13,572,719,441,150
2026/04/27 228.46 230.28 220.99 223.26 366,170,490,225 13,790,500,155,757
2026/04/26 226.98 229.00 226.13 228.46 200,703,129,259 14,073,896,815,461
2026/04/25 228.48 229.11 226.26 226.98 169,266,926,460 14,000,537,294,111
2026/04/24 229.90 230.87 227.66 228.48 345,580,319,228 14,128,382,976,528
2026/04/23 228.08 229.91 225.30 229.91 414,878,830,371 14,131,311,824,395
2026/04/22 228.19 232.43 227.44 228.05 401,187,575,995 14,031,979,988,863
2026/04/21 226.34 230.22 225.56 228.21 384,024,696,229 14,004,101,679,725
2026/04/20 221.98 227.78 221.96 226.36 458,894,744,687 13,963,044,813,289
2026/04/19 227.61 229.04 221.99 222.00 453,250,554,803 13,622,665,419,621
2026/04/18 234.33 235.07 226.13 227.61 401,105,411,199 14,013,602,355,335
2026/04/17 231.28 237.73 226.92 234.33 674,179,217,049 14,478,941,495,304
2026/04/16 221.02 233.12 220.44 231.25 645,489,206,647 14,204,345,109,199
2026/04/15 216.26 223.11 214.82 221.02 449,818,349,938 13,607,191,684,073
2026/04/14 219.20 221.32 215.19 216.26 431,975,168,284 13,314,787,123,040
2026/04/13 211.58 219.98 211.30 219.19 427,179,453,556 13,498,829,060,979
2026/04/12 215.85 215.89 210.50 211.60 295,619,364,807 12,956,532,995,566
2026/04/11 216.03 218.82 213.73 215.85 250,926,101,656 13,254,317,397,273
2026/04/10 213.84 217.46 212.85 216.03 326,353,261,881 13,252,782,298,931
2026/04/09 212.97 217.07 210.67 213.87 412,418,819,313 13,094,740,844,411
2026/04/08 219.27 219.27 212.58 212.99 412,494,832,377 13,083,212,306,698
2026/04/07 210.99 221.03 207.40 219.36 401,462,903,606 13,547,130,040,740
2026/04/06 211.79 216.18 209.91 210.99 320,949,775,179 12,962,808,837,246
2026/04/05 210.04 212.34 204.52 211.78 231,276,133,899 12,994,681,886,255
2026/04/04 210.42 210.79 208.89 210.04 140,552,508,405 12,897,861,341,974
2026/04/03 210.33 212.05 208.20 210.42 211,962,908,361 12,907,695,006,548
2026/04/02 213.91 215.13 204.62 210.32 387,870,364,011 12,851,912,001,976
2026/04/01 212.55 216.55 211.41 213.89 285,008,384,040 13,124,816,992,007
2026/03/31 211.41 214.00 208.49 212.58 324,903,098,152 13,155,284,761,658
2026/03/30 212.68 217.81 210.34 211.42 301,907,555,247 13,000,284,407,807
2026/03/29 213.63 214.68 208.90 212.76 193,274,493,408 13,050,889,633,649
2026/03/28 212.40 217.13 211.76 213.63 174,920,182,403 13,106,049,965,229
2026/03/27 217.24 218.63 211.55 212.40 370,384,097,899 12,982,890,682,775
2026/03/26 225.42 225.60 213.74 217.22 380,406,129,870 13,298,799,075,271
2026/03/25 224.64 227.96 223.26 225.42 305,391,882,609 13,768,932,115,300
2026/03/24 226.93 227.05 220.51 224.67 341,901,045,111 13,761,069,515,815
2026/03/23 220.41 231.70 217.53 226.94 540,175,796,054 13,979,621,956,739
2026/03/22 223.99 226.82 218.75 220.47 276,563,564,209 13,527,838,180,231
2026/03/21 230.17 231.03 223.86 223.98 175,957,297,468 13,740,794,186,384
2026/03/20 228.58 231.70 227.37 230.17 298,811,613,500 14,004,062,526,702
2026/03/19 233.95 235.61 225.01 228.61 394,031,994,698 14,174,557,396,036
2026/03/18 241.32 244.61 229.47 233.91 480,775,622,589 14,242,879,212,670
2026/03/17 245.64 255.21 238.17 241.28 746,640,518,533 14,796,572,312,333
2026/03/16 230.98 246.67 229.28 245.61 672,192,503,729 15,080,084,020,496
2026/03/15 224.80 232.95 224.20 230.94 320,036,543,308 14,158,439,580,607
2026/03/14 223.47 224.84 221.67 224.80 191,752,168,905 13,764,264,475,983
2026/03/13 220.48 230.79 220.48 223.47 590,982,580,085 13,638,916,460,236
2026/03/12 220.32 220.83 217.53 220.50 315,545,508,531 13,487,310,567,975
2026/03/11 219.21 223.12 216.92 220.32 368,294,104,412 13,406,473,557,586
2026/03/10 215.00 226.74 215.00 219.19 529,527,697,446 13,401,890,717,860
2026/03/09 212.49 218.11 212.04 215.05 393,689,172,033 13,208,413,754,913
2026/03/08 214.02 216.26 210.14 212.43 260,027,300,206 12,959,046,643,279
2026/03/07 215.18 216.64 212.97 214.02 180,231,125,832 13,105,649,461,629
2026/03/06 221.08 222.44 212.62 215.17 373,747,494,901 13,155,311,443,160