リップル(XRP/JPY)時系列
リップル 現在値
現在値(17日 00:20 リアルタイムレート)
438.93+10(+2.31%)
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 |
|---|---|---|---|---|---|---|
| 2025/07/15 | 436.68 | 437.06 | 414.49 | 434.21 | 1,312,276,040,792 | 25,507,659,977,160 |
| 2025/07/14 | 417.73 | 445.26 | 416.05 | 436.67 | 1,825,506,466,928 | 25,737,212,025,023 |
| 2025/07/13 | 403.50 | 421.86 | 401.92 | 417.82 | 1,055,290,726,656 | 24,716,402,679,474 |
| 2025/07/12 | 403.09 | 418.78 | 393.52 | 403.50 | 1,274,506,980,369 | 23,859,780,085,423 |
| 2025/07/11 | 372.51 | 436.82 | 368.44 | 403.11 | 2,309,540,283,053 | 23,654,923,377,377 |
| 2025/07/10 | 351.48 | 374.08 | 349.58 | 372.44 | 883,916,408,179 | 21,978,128,716,919 |
| 2025/07/09 | 339.48 | 354.52 | 337.61 | 351.59 | 748,498,529,537 | 20,871,357,553,670 |
| 2025/07/08 | 331.75 | 340.13 | 328.68 | 339.45 | 451,793,313,478 | 19,915,867,184,891 |
| 2025/07/07 | 328.37 | 342.57 | 327.51 | 331.88 | 642,618,507,921 | 19,409,268,763,023 |
| 2025/07/06 | 320.52 | 329.44 | 319.51 | 328.45 | 360,383,636,796 | 19,393,250,752,946 |
| 2025/07/05 | 320.89 | 322.65 | 318.36 | 320.51 | 169,907,686,461 | 18,932,257,104,951 |
| 2025/07/04 | 326.71 | 327.86 | 317.94 | 320.89 | 301,792,369,525 | 18,986,088,552,318 |
| 2025/07/03 | 320.60 | 331.27 | 319.95 | 326.76 | 533,322,427,077 | 19,139,502,585,381 |
| 2025/07/02 | 311.55 | 327.49 | 310.47 | 320.64 | 552,534,838,785 | 18,924,702,160,080 |
| 2025/07/01 | 321.98 | 323.25 | 309.12 | 311.53 | 458,515,279,952 | 18,433,810,461,926 |
| 2025/06/30 | 318.92 | 334.36 | 313.20 | 322.12 | 547,427,475,832 | 19,087,914,576,660 |
| 2025/06/29 | 316.22 | 320.43 | 315.19 | 318.90 | 220,710,662,435 | 18,838,338,106,839 |
| 2025/06/28 | 309.94 | 319.20 | 309.05 | 316.22 | 296,152,614,983 | 18,658,828,173,174 |
| 2025/06/27 | 304.64 | 311.07 | 300.21 | 309.94 | 444,488,961,047 | 18,289,198,802,824 |
| 2025/06/26 | 316.71 | 320.04 | 302.61 | 304.46 | 440,844,517,299 | 18,003,547,061,012 |
| 2025/06/25 | 317.45 | 324.70 | 315.33 | 316.84 | 381,498,106,616 | 18,688,787,303,140 |
| 2025/06/24 | 315.96 | 321.06 | 310.53 | 317.31 | 521,269,418,746 | 18,832,704,583,113 |
| 2025/06/23 | 294.50 | 316.57 | 287.80 | 315.66 | 668,040,369,598 | 18,668,948,704,288 |
| 2025/06/22 | 300.65 | 304.98 | 280.17 | 294.55 | 746,312,818,712 | 17,343,917,457,443 |
| 2025/06/21 | 309.79 | 313.25 | 295.97 | 300.62 | 358,721,349,494 | 17,719,758,662,580 |
| 2025/06/20 | 314.55 | 317.13 | 304.65 | 309.79 | 381,464,260,334 | 18,149,054,745,310 |
| 2025/06/19 | 314.58 | 316.31 | 312.50 | 314.66 | 254,997,692,458 | 18,508,697,293,970 |
| 2025/06/18 | 314.08 | 316.38 | 307.23 | 314.52 | 407,119,535,477 | 18,588,054,507,114 |
| 2025/06/17 | 324.38 | 326.61 | 311.65 | 314.13 | 573,774,172,497 | 18,410,004,691,588 |
| 2025/06/16 | 312.31 | 337.83 | 310.83 | 324.31 | 675,171,263,421 | 19,021,768,931,534 |
| 2025/06/15 | 308.60 | 313.43 | 308.43 | 312.31 | 220,170,020,331 | 18,389,476,752,121 |
| 2025/06/14 | 309.70 | 313.93 | 304.64 | 308.60 | 288,379,200,136 | 18,170,748,673,549 |
| 2025/06/13 | 314.43 | 314.43 | 298.79 | 309.70 | 637,368,977,222 | 18,128,664,188,128 |
| 2025/06/12 | 327.41 | 327.65 | 312.40 | 314.45 | 383,355,612,874 | 18,612,273,043,573 |
| 2025/06/11 | 333.89 | 338.37 | 325.98 | 327.48 | 436,887,167,294 | 19,345,633,816,513 |
| 2025/06/10 | 335.44 | 335.75 | 328.71 | 333.87 | 398,089,456,848 | 19,602,440,618,438 |
| 2025/06/09 | 327.81 | 336.55 | 321.38 | 335.56 | 416,182,622,722 | 19,748,935,488,771 |
| 2025/06/08 | 315.59 | 332.37 | 314.24 | 327.89 | 386,536,255,577 | 19,304,675,427,934 |
| 2025/06/07 | 313.26 | 317.41 | 311.72 | 315.60 | 177,602,242,678 | 18,563,822,371,596 |
| 2025/06/06 | 301.15 | 317.57 | 299.96 | 313.26 | 310,131,320,402 | 18,260,847,482,129 |
| 2025/06/05 | 314.53 | 319.31 | 296.53 | 301.12 | 468,939,173,188 | 17,621,756,042,811 |
| 2025/06/04 | 323.20 | 326.48 | 313.75 | 314.39 | 289,152,261,454 | 18,614,941,810,995 |
| 2025/06/03 | 313.11 | 328.55 | 311.98 | 323.14 | 360,249,917,252 | 18,809,153,328,426 |
| 2025/06/02 | 313.34 | 314.13 | 305.16 | 313.05 | 309,218,959,742 | 18,568,643,816,723 |
| 2025/06/01 | 313.30 | 314.54 | 306.66 | 313.31 | 254,029,123,059 | 18,443,962,389,097 |
| 2025/05/31 | 308.06 | 317.46 | 300.40 | 313.30 | 386,734,978,893 | 18,409,634,251,956 |
| 2025/05/30 | 322.63 | 323.46 | 308.02 | 308.05 | 559,481,570,135 | 18,066,367,502,298 |
| 2025/05/29 | 331.17 | 336.85 | 322.71 | 322.74 | 359,042,434,214 | 19,178,613,036,114 |
| 2025/05/28 | 334.29 | 334.32 | 323.21 | 331.45 | 342,226,049,473 | 19,242,765,233,837 |
| 2025/05/27 | 329.61 | 338.64 | 323.04 | 334.25 | 338,622,182,449 | 19,410,640,047,284 |
| 2025/05/26 | 334.75 | 336.67 | 328.16 | 329.57 | 275,846,144,834 | 19,374,233,538,318 |
| 2025/05/25 | 332.56 | 334.95 | 323.68 | 334.71 | 301,835,342,401 | 19,601,089,581,071 |
| 2025/05/24 | 327.09 | 336.26 | 326.80 | 332.56 | 213,340,379,921 | 19,516,755,197,728 |
| 2025/05/23 | 349.46 | 355.69 | 326.50 | 327.07 | 632,052,767,288 | 19,365,858,873,625 |
| 2025/05/22 | 344.90 | 351.71 | 342.76 | 349.36 | 488,733,086,854 | 20,500,880,864,777 |
| 2025/05/21 | 340.20 | 348.62 | 336.22 | 344.94 | 554,014,002,480 | 20,322,330,257,707 |
| 2025/05/20 | 345.23 | 348.56 | 334.96 | 340.16 | 433,600,595,973 | 20,028,574,115,821 |
| 2025/05/19 | 353.44 | 353.49 | 331.73 | 345.24 | 542,602,933,476 | 20,275,592,421,007 |
| 2025/05/18 | 342.90 | 355.80 | 341.72 | 353.96 | 428,710,262,572 | 20,777,049,832,993 |
| 2025/05/17 | 346.78 | 347.85 | 335.45 | 342.90 | 440,185,404,206 | 20,101,615,358,498 |