XRP/JPY (Ripple) 取引所：coincheck
| 終値： | 312.23 | 前日比： |  | +2.07 (+0.67%) |
2025/06/02 16:28 更新
XRP/JPY (1分足)
| 安値： | 309.70 | 高値： | 316.42 |
| 始値： | 310.17 | 終値： | 312.23 |
2025/06/02 16:28 更新
XRP/JPY (1日足)
| 5日平均乖離率： | -1.37% | 25日平均乖離率： | -8.46% | 75日平均乖離率： | -3.90% |
過去データ(日足) 取引所：coincheck
| 日付 | 終値 | 前日比 | 移動平均 | |||
|---|---|---|---|---|---|---|
| 5日 | 25日 | 75日 | ||||
| 2025/06/02 | 312.23 | +2.07 | +0.67% | 316.55 | 341.08 | 324.92 |
| 2025/06/01 | 310.16 | -3.37 | -1.07% | 319.97 | 341.50 | 325.86 |
| 2025/05/31 | 313.53 | -1.62 | -0.51% | 325.20 | 341.32 | 326.23 |
| 2025/05/30 | 315.15 | -16.55 | -4.99% | 328.92 | 340.83 | 326.66 |
| 2025/05/29 | 331.70 | +2.40 | +0.73% | 331.44 | 340.51 | 327.02 |
| 2025/05/28 | 329.30 | -7.02 | -2.09% | 332.42 | 339.98 | 327.42 |
| 2025/05/27 | 336.32 | +4.18 | +1.26% | 334.62 | 339.66 | 327.65 |
| 2025/05/26 | 332.14 | +4.39 | +1.34% | 337.16 | 339.12 | 327.76 |
| 2025/05/25 | 327.75 | -8.85 | -2.63% | 339.65 | 338.88 | 327.63 |
| 2025/05/24 | 336.60 | -3.68 | -1.08% | 341.63 | 338.14 | 327.34 |
| 2025/05/23 | 340.28 | -8.73 | -2.50% | 342.49 | 337.74 | 326.92 |
| 2025/05/22 | 349.01 | +4.38 | +1.27% | 345.38 | 337.23 | 326.75 |
| 2025/05/21 | 344.63 | +6.99 | +2.07% | 344.30 | 336.12 | 326.75 |
| 2025/05/20 | 337.64 | -3.27 | -0.96% | 346.07 | 334.96 | 327.16 |
| 2025/05/19 | 340.91 | -13.79 | -3.89% | 349.47 | 334.22 | 327.74 |
| 2025/05/18 | 354.70 | +11.10 | +3.23% | 356.66 | 333.10 | 328.06 |
| 2025/05/17 | 343.60 | -9.89 | -2.80% | 360.35 | 331.71 | 328.08 |
| 2025/05/16 | 353.49 | -1.17 | -0.33% | 367.09 | 330.06 | 328.69 |
| 2025/05/15 | 354.66 | -22.17 | -5.88% | 365.20 | 327.93 | 328.44 |
| 2025/05/14 | 376.83 | +3.68 | +0.99% | 364.30 | 325.48 | 328.03 |
| 2025/05/13 | 373.15 | -4.16 | -1.10% | 357.28 | 322.30 | 327.23 |
| 2025/05/12 | 377.31 | +33.26 | +9.67% | 347.19 | 319.20 | 322.25 |
| 2025/05/11 | 344.05 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/10 | 350.15 | +8.42 | +2.46% | 324.31 | 314.16 | 321.44 |
| 2025/05/09 | 341.73 | +19.04 | +5.90% | 315.71 | 312.43 | 321.61 |
| 2025/05/08 | 322.69 | +17.13 | +5.61% | 311.05 | 311.19 | 322.15 |
| 2025/05/07 | 305.56 | +4.14 | +1.37% | 310.79 | 310.65 | 323.00 |
| 2025/05/06 | 301.42 | -5.72 | -1.86% | 314.23 | 310.80 | 324.27 |
| 2025/05/05 | 307.14 | -11.30 | -3.55% | 319.17 | 310.26 | 325.64 |
| 2025/05/04 | 318.44 | -2.93 | -0.91% | 319.59 | 309.59 | 326.78 |
| 2025/05/03 | 321.37 | -1.43 | -0.44% | 321.20 | 307.39 | 327.77 |
| 2025/05/02 | 322.80 | -3.31 | -1.02% | 322.47 | 305.76 | 328.97 |
| 2025/05/01 | 326.11 | +16.86 | +5.45% | 322.13 | 304.00 | 330.22 |
| 2025/04/30 | 309.25 | -17.22 | -5.27% | 320.03 | 303.24 | 331.56 |
| 2025/04/29 | 326.47 | -1.26 | -0.38% | 322.00 | 303.46 | 332.99 |
| 2025/04/28 | 327.73 | +6.66 | +2.07% | 319.34 | 302.68 | 333.63 |
| 2025/04/27 | 321.07 | +5.45 | +1.73% | 317.76 | 301.05 | 334.19 |
| 2025/04/26 | 315.62 | -3.51 | -1.10% | 314.03 | 300.94 | 334.94 |
| 2025/04/25 | 319.13 | +5.98 | +1.91% | 310.94 | 301.14 | 335.65 |
| 2025/04/24 | 313.15 | -6.68 | -2.09% | 305.77 | 301.02 | 336.26 |
| 2025/04/23 | 319.83 | +17.40 | +5.75% | 302.62 | 301.34 | 336.99 |
| 2025/04/22 | 302.43 | +2.25 | +0.75% | 297.82 | 301.27 | 337.84 |
| 2025/04/21 | 300.18 | +6.90 | +2.35% | 296.30 | 302.40 | 338.62 |
| 2025/04/20 | 293.28 | -4.08 | -1.37% | 296.33 | 304.68 | 339.74 |
| 2025/04/19 | 297.36 | +1.52 | +0.51% | 299.07 | 307.49 | 341.36 |
| 2025/04/18 | 295.84 | +1.00 | +0.34% | 301.72 | 310.28 | 342.32 |
| 2025/04/17 | 294.84 | -5.49 | -1.83% | 304.40 | 313.31 | 344.24 |
| 2025/04/16 | 300.33 | -6.65 | -2.17% | 307.29 | 315.92 | 346.47 |
| 2025/04/15 | 306.98 | -3.63 | -1.17% | 304.82 | 318.09 | 348.83 |
| 2025/04/14 | 310.61 | +1.35 | +0.44% | 301.53 | 320.03 | 351.14 |
| 2025/04/13 | 309.26 | 0.00 | 0.00% | 292.05 | 322.49 | 353.35 |
管理人
たつぞう
世間は「負け組」と言うかもしれない。でも、人生逆転のチャンスは必ずある！50代、非正規雇用の私が投資で人生を変える挑戦の記録。等身大の奮闘記から、あなたの人生を変えるヒントが見つかるかも。
最新記事
人気記事
