※札証、名証、福証へ上場している銘柄は非対応
リップル(XRP/JPY)時系列
リップル 現在値
現在値(1日 09:20 リアルタイムレート)
290.70+14(+5.11%)
XRP(XRP/USD) 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 |
|---|---|---|---|---|---|---|
| 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 | 232.78 | 880,754,242,423 | 13,305,943,733,189 |
| 2024/11/27 | 214.51 | 229.53 | 206.67 | 222.77 | 1,188,873,587,406 | 12,850,948,496,706 |
| 2024/11/26 | 218.54 | 224.21 | 199.19 | 214.52 | 1,448,085,752,698 | 12,332,699,107,886 |
| 2024/11/25 | 220.85 | 237.37 | 210.09 | 218.49 | 1,775,819,462,276 | 12,439,141,485,686 |
| 2024/11/24 | 227.36 | 233.56 | 202.47 | 220.85 | 1,836,102,190,836 | 12,633,069,968,894 |
| 2024/11/23 | 227.37 | 250.99 | 220.93 | 227.36 | 2,394,118,603,754 | 12,959,504,543,677 |
| 2024/11/22 | 192.74 | 230.80 | 192.33 | 227.37 | 3,080,823,747,390 | 12,908,385,510,209 |
| 2024/11/21 | 171.20 | 193.02 | 167.78 | 192.80 | 1,623,203,381,601 | 11,054,408,336,177 |
| 2024/11/20 | 170.50 | 177.37 | 164.75 | 171.13 | 991,619,663,342 | 9,709,689,689,128 |
| 2024/11/19 | 172.77 | 176.92 | 164.80 | 170.49 | 909,403,384,789 | 9,695,750,245,560 |
| 2024/11/18 | 163.01 | 182.97 | 163.00 | 172.73 | 1,542,685,536,850 | 9,839,459,533,494 |
| 2024/11/17 | 172.71 | 178.19 | 155.18 | 162.90 | 1,862,221,739,893 | 9,263,974,283,491 |
| 2024/11/16 | 137.69 | 193.96 | 135.80 | 172.71 | 3,483,425,367,407 | 9,833,597,393,182 |
| 2024/11/15 | 120.97 | 142.73 | 120.90 | 137.68 | 1,836,964,775,128 | 7,947,974,064,034 |
| 2024/11/14 | 107.29 | 132.09 | 106.52 | 120.88 | 1,470,119,831,884 | 6,840,122,701,116 |
| 2024/11/13 | 109.43 | 115.45 | 99.64 | 107.27 | 1,202,073,852,195 | 6,070,313,457,999 |
| 2024/11/12 | 95.25 | 113.75 | 91.94 | 109.43 | 1,712,640,711,297 | 6,177,618,390,738 |
| 2024/11/11 | 90.12 | 96.94 | 87.83 | 95.26 | 621,834,066,125 | 5,395,058,746,876 |
| 2024/11/10 | 85.41 | 94.04 | 84.91 | 90.10 | 640,982,640,654 | 5,116,596,158,518 |
| 2024/11/09 | 84.61 | 85.70 | 83.21 | 85.41 | 189,124,612,220 | 4,858,274,635,268 |
| 2024/11/08 | 84.97 | 85.75 | 82.93 | 84.61 | 229,514,296,273 | 4,826,176,060,098 |
| 2024/11/07 | 83.71 | 88.64 | 83.25 | 84.95 | 291,523,774,235 | 4,868,246,522,141 |
| 2024/11/06 | 77.91 | 84.47 | 77.91 | 83.75 | 335,134,984,068 | 4,675,666,123,805 |
| 2024/11/05 | 76.61 | 78.96 | 76.48 | 77.93 | 156,397,359,852 | 4,450,139,611,742 |
| 2024/11/04 | 76.61 | 77.96 | 75.59 | 76.61 | 156,202,150,146 | 4,359,294,189,870 |
| 2024/11/03 | 78.02 | 78.16 | 75.51 | 76.56 | 143,972,483,453 | 4,376,672,724,126 |
| 2024/11/02 | 78.48 | 78.92 | 77.70 | 78.02 | 80,650,503,930 | 4,436,903,030,855 |
| 2024/11/01 | 77.35 | 79.93 | 76.81 | 78.48 | 195,105,669,280 | 4,430,423,373,570 |
| 2024/10/31 | 80.14 | 80.16 | 76.60 | 77.32 | 155,660,445,032 | 4,437,987,284,166 |
| 2024/10/30 | 80.92 | 80.94 | 79.62 | 80.15 | 138,084,108,340 | 4,554,132,770,324 |
| 2024/10/29 | 79.52 | 81.35 | 79.35 | 80.95 | 164,827,291,504 | 4,593,138,123,553 |
| 2024/10/28 | 78.98 | 79.82 | 78.57 | 79.56 | 128,079,081,491 | 4,511,994,325,741 |
| 2024/10/27 | 78.09 | 79.07 | 77.76 | 78.99 | 77,642,355,975 | 4,467,522,654,918 |
| 2024/10/26 | 76.43 | 78.34 | 76.09 | 78.09 | 107,161,694,609 | 4,436,193,861,731 |
| 2024/10/25 | 80.69 | 80.69 | 75.17 | 76.43 | 205,947,450,672 | 4,326,970,742,009 |
| 2024/10/24 | 80.27 | 80.97 | 79.73 | 80.69 | 136,690,306,561 | 4,609,210,110,530 |
| 2024/10/23 | 80.61 | 80.63 | 78.34 | 80.19 | 148,517,634,041 | 4,501,106,116,449 |
| 2024/10/22 | 82.07 | 82.89 | 79.96 | 80.61 | 168,761,717,541 | 4,555,680,290,527 |
| 2024/10/21 | 81.90 | 83.93 | 81.50 | 82.08 | 197,404,346,656 | 4,620,686,628,856 |
| 2024/10/20 | 81.38 | 81.95 | 80.40 | 81.89 | 103,518,580,701 | 4,643,573,636,103 |
| 2024/10/19 | 81.72 | 82.16 | 80.90 | 81.37 | 90,289,704,173 | 4,614,338,384,484 |
| 2024/10/18 | 81.59 | 82.79 | 81.10 | 81.72 | 156,419,138,314 | 4,651,341,293,417 |
| 2024/10/17 | 81.98 | 84.36 | 81.59 | 81.63 | 210,336,204,261 | 4,611,375,855,034 |
| 2024/10/16 | 80.77 | 82.81 | 80.29 | 82.00 | 161,907,584,567 | 4,630,943,739,669 |
| 2024/10/15 | 82.05 | 82.90 | 79.51 | 80.80 | 192,601,745,518 | 4,592,009,756,612 |
| 2024/10/14 | 79.27 | 82.59 | 78.85 | 82.05 | 160,411,872,044 | 4,629,643,244,926 |
| 2024/10/13 | 80.46 | 80.46 | 78.41 | 79.27 | 91,792,517,933 | 4,490,030,088,754 |
| 2024/10/12 | 80.27 | 80.89 | 79.89 | 80.46 | 84,889,616,501 | 4,557,758,132,645 |
| 2024/10/11 | 78.82 | 80.76 | 78.77 | 80.27 | 137,431,291,731 | 4,534,664,356,810 |
| 2024/10/10 | 78.21 | 80.65 | 77.94 | 78.80 | 188,046,916,644 | 4,478,092,358,137 |
| 2024/10/09 | 78.64 | 79.18 | 77.91 | 78.21 | 127,169,450,612 | 4,399,814,307,903 |
| 2024/10/08 | 78.48 | 79.08 | 77.35 | 78.66 | 134,319,588,328 | 4,453,477,389,964 |
| 2024/10/07 | 79.44 | 80.69 | 78.30 | 78.43 | 177,526,497,966 | 4,462,550,940,866 |
| 2024/10/06 | 78.75 | 79.82 | 78.60 | 79.42 | 88,551,716,251 | 4,488,839,628,297 |
| 2024/10/05 | 79.44 | 79.55 | 78.36 | 78.75 | 101,932,988,726 | 4,452,888,505,790 |
| 2024/10/04 | 76.62 | 80.13 | 75.64 | 79.44 | 206,731,743,437 | 4,436,570,577,886 |
| 2024/10/03 | 79.09 | 79.83 | 74.90 | 76.61 | 341,348,590,517 | 4,325,706,558,042 |
| 2024/10/02 | 85.89 | 87.15 | 77.67 | 79.07 | 377,296,980,765 | 4,389,012,899,684 |
| 2024/10/01 | 87.85 | 91.06 | 83.80 | 85.86 | 391,387,823,310 | 4,855,589,351,709 |
メールマガジン登録
予想のお知らせ（AM7:30頃配信）や、ドル円・米国株の情報をお届けします。
アクセスランキング
人気コンテンツトップ10
| 1 | ドル円AI予想｜｜投資の森 |
|---|---|
| 2 | 日経平均TOP |
| 3 | 日経平均 今日のAI予想 |
| 4 | NYダウ 予想｜ 投資の森 |
| 5 | 日経平均先物（日経225先物）... |
| 6 | 日銀ETF買い入れ判定 予想 ｜... |
| 7 | NYダウ（ダウ工業株30種平均... |
| 8 | 日経平均：リアルタイムチャ... |
| 9 | 日経平均株価：RSIチャート ... |
| 10 | 米ドル/円（ドル円）：ストッ... |
高配当ランキング»
| 銘柄 | 利回り | |
|---|---|---|
| 1 | ドリームインキュベータ | 14.03 % |
| 2 | ダイドーリミテッド | 11.24 % |
| 3 | いちごホテルリート投資法人 | 9.10 % |
市況
| 国内11/29 更新 | ||
|---|---|---|
| 日経平均 | 38,208.03 | -0.37% |
| 日経先物（大証） | 38,110.00 | -0.70% |
| トピックス | 2,680.71 | -0.24% |
| 為替11/30 更新 | ||
|---|---|---|
| ドル円 | 149.71 | -1.19% |
| ユーロ円 | 158.36 | 0.00% |
| ユーロドル | 1.0577 | 0.00% |
| 国外11/30 更新 | ||
|---|---|---|
| NYダウ | 44,910.65 | +0.42% |
| ナスダック | 19,218.17 | 0.00% |
| 上海総合 | 3,329.99 | +1.12% |