XRP ETF (XRPI)

XRPI
🏛️ アメリカ →
16.92
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 20.92 20.93 20.87 20.87 103.2K
09:31 20.90 20.90 20.87 20.87 3.2K
09:32 20.89 20.89 20.85 20.86 25.7K
09:33 20.84 20.84 20.82 20.82 5.2K
09:34 20.81 20.82 20.81 20.81 4.5K
09:35 20.84 20.86 20.83 20.86 4.6K
09:36 20.86 20.86 20.82 20.86 12.5K
09:37 20.84 20.85 20.83 20.84 4.7K
09:38 20.86 20.90 20.85 20.90 4.6K
09:39 20.89 20.89 20.88 20.88 5.4K
09:40 20.93 20.93 20.92 20.93 2.4K
09:41 20.94 20.95 20.90 20.95 12.0K
09:42 20.94 20.94 20.92 20.92 4.0K
09:43 20.94 20.95 20.92 20.92 4.5K
09:44 20.92 20.94 20.92 20.92 12.4K
09:45 20.96 20.97 20.94 20.97 11.4K
09:46 20.97 21.03 20.96 21.03 18.4K
09:47 21.03 21.05 21.01 21.01 3.6K
09:48 21.04 21.08 21.01 21.04 5.5K
09:49 21.03 21.04 21.02 21.03 6.2K
09:50 21.02 21.02 20.95 20.99 5.0K
09:51 21.02 21.03 20.98 20.98 12.1K
09:52 21.00 21.03 21.00 21.01 3.3K
09:53 21.00 21.01 21.00 21.01 2.4K
09:54 21.02 21.02 20.98 20.98 3.3K
09:55 20.99 20.99 20.99 20.99 1.1K
09:56 21.00 21.01 20.99 21.00 10.0K
09:57 21.01 21.01 20.99 20.99 0.9K
09:58 21.03 21.03 21.03 21.03 5.2K
09:59 21.03 21.03 21.03 21.03 0.4K
10:00 21.04 21.04 21.03 21.03 2.1K
10:01 21.06 21.10 21.06 21.10 5.0K
10:02 21.11 21.11 21.08 21.08 8.4K
10:03 21.09 21.10 21.07 21.10 4.5K
10:04 21.12 21.12 21.10 21.10 2.1K
10:05 21.12 21.14 21.12 21.14 2.1K
10:06 21.13 21.17 21.11 21.11 18.5K
10:07 21.09 21.09 21.03 21.07 5.4K
10:08 21.02 21.02 20.95 20.99 16.5K
10:09 21.01 21.03 21.01 21.02 4.1K
10:10 21.00 21.01 21.00 21.01 6.5K
10:11 21.01 21.01 20.96 20.96 5.3K
10:12 20.98 20.98 20.88 20.88 3.4K
10:13 20.89 20.95 20.89 20.95 0.6K
10:14 20.93 21.00 20.93 20.95 1.5K
10:15 20.95 20.95 20.92 20.92 0.5K
10:16 20.91 20.93 20.91 20.93 0.4K
10:17 20.87 20.87 20.87 20.87 2.2K
10:18 20.86 20.86 20.84 20.85 13.4K
10:19 20.88 20.88 20.84 20.84 4.9K
10:20 20.84 20.85 20.83 20.85 2.2K
10:21 20.88 20.88 20.84 20.84 3.2K
10:22 20.85 20.85 20.85 20.85 0.7K
10:23 20.84 20.86 20.82 20.82 3.1K
10:24 20.82 20.85 20.82 20.85 1.3K
10:25 20.79 20.82 20.79 20.82 3.3K
10:26 20.83 20.84 20.82 20.84 4.5K
10:27 20.83 20.87 20.83 20.87 4.3K
10:29 20.85 20.85 20.85 20.85 0.1K
10:30 20.85 20.85 20.85 20.85 1.7K
10:31 20.84 20.84 20.84 20.84 0.2K
10:32 20.84 20.84 20.83 20.83 1.3K
10:33 20.83 20.83 20.81 20.81 0.8K
10:34 20.80 20.80 20.69 20.70 31.4K
10:36 20.74 20.75 20.74 20.75 0.9K
10:37 20.74 20.74 20.70 20.70 1.3K
10:38 20.67 20.67 20.61 20.61 27.5K
10:39 20.62 20.62 20.57 20.57 3.2K
10:40 20.62 20.62 20.61 20.61 2.6K
10:41 20.57 20.57 20.57 20.57 1.1K
10:42 20.56 20.60 20.56 20.60 4.8K
10:43 20.61 20.61 20.61 20.61 0.4K
10:44 20.61 20.63 20.60 20.62 2.0K
10:45 20.64 20.66 20.64 20.66 1.7K
10:46 20.67 20.68 20.67 20.68 0.6K
10:47 20.65 20.65 20.65 20.65 6.3K
10:49 20.61 20.62 20.61 20.62 1.2K
10:50 20.59 20.59 20.59 20.59 0.7K
10:51 20.60 20.61 20.60 20.61 2.3K
10:52 20.61 20.61 20.58 20.58 2.2K
10:53 20.55 20.58 20.55 20.58 1.7K
10:55 20.58 20.58 20.56 20.56 1.8K
10:56 20.57 20.57 20.55 20.55 2.5K
10:57 20.56 20.57 20.56 20.56 2.3K
10:58 20.54 20.57 20.54 20.56 1.1K
10:59 20.57 20.59 20.57 20.59 2.4K
11:00 20.58 20.58 20.57 20.58 1.7K
11:01 20.55 20.57 20.55 20.57 2.4K
11:02 20.55 20.56 20.55 20.56 4.4K
11:03 20.55 20.55 20.46 20.47 4.9K
11:04 20.45 20.47 20.45 20.47 1.6K
11:05 20.45 20.45 20.40 20.42 4.3K
11:06 20.44 20.44 20.44 20.44 0.6K
11:07 20.42 20.42 20.28 20.28 19.8K
11:08 20.32 20.34 20.30 20.31 7.3K
11:09 20.33 20.33 20.26 20.26 1.9K
11:10 20.27 20.31 20.27 20.30 8.7K
11:11 20.31 20.31 20.27 20.27 7.8K
11:12 20.26 20.28 20.23 20.27 4.3K
11:13 20.32 20.32 20.32 20.32 0.7K
11:14 20.31 20.34 20.30 20.33 10.1K
11:15 20.35 20.35 20.32 20.32 3.2K
11:16 20.30 20.31 20.30 20.31 1.6K
11:17 20.28 20.28 20.28 20.28 0.5K
11:18 20.35 20.35 20.35 20.35 0.1K
11:19 20.34 20.35 20.33 20.33 0.5K
11:20 20.32 20.33 20.32 20.33 5.3K
11:21 20.31 20.31 20.31 20.31 0.2K
11:22 20.32 20.32 20.30 20.30 1.6K
11:23 20.34 20.34 20.32 20.32 2.2K
11:24 20.38 20.38 20.37 20.38 12.6K
11:25 20.37 20.37 20.37 20.37 0.4K
11:26 20.36 20.36 20.36 20.36 0.5K
11:27 20.37 20.38 20.36 20.37 1.6K
11:28 20.34 20.36 20.34 20.35 6.7K
11:29 20.35 20.36 20.35 20.36 0.5K
11:30 20.33 20.33 20.32 20.32 1.1K
11:31 20.32 20.33 20.30 20.30 10.3K
11:32 20.31 20.31 20.28 20.28 0.6K
11:33 20.27 20.27 20.22 20.23 6.1K
11:34 20.27 20.27 20.25 20.25 1.3K
11:36 20.30 20.30 20.30 20.30 0.9K
11:37 20.27 20.27 20.25 20.27 2.4K
11:38 20.29 20.29 20.24 20.25 1.3K
11:39 20.24 20.24 20.22 20.22 0.5K
11:40 20.18 20.18 20.18 20.18 1.3K
11:41 20.21 20.21 20.21 20.21 0.2K
11:44 20.15 20.21 20.15 20.17 1.1K
11:46 20.17 20.20 20.17 20.20 4.0K
11:47 20.24 20.26 20.24 20.25 1.7K
11:49 20.24 20.25 20.23 20.25 0.9K
11:50 20.24 20.24 20.24 20.24 0.4K
11:52 20.22 20.24 20.22 20.24 8.4K
11:53 20.24 20.24 20.24 20.24 1.4K
11:54 20.22 20.22 20.22 20.22 4.4K
11:55 20.22 20.22 20.22 20.22 0.2K
11:57 20.24 20.24 20.24 20.24 0.6K
11:59 20.20 20.23 20.20 20.23 0.8K
12:00 20.25 20.27 20.25 20.27 0.8K
12:01 20.28 20.29 20.26 20.29 1.4K
12:02 20.30 20.32 20.30 20.30 1.5K
12:03 20.33 20.38 20.33 20.35 4.6K
12:04 20.34 20.36 20.34 20.35 3.3K
12:05 20.31 20.31 20.31 20.31 0.2K
12:06 20.34 20.36 20.34 20.36 142.9K
12:07 20.32 20.32 20.32 20.32 0.3K
12:08 20.34 20.34 20.34 20.34 0.3K
12:09 20.34 20.34 20.30 20.30 0.7K
12:10 20.30 20.31 20.30 20.31 0.6K
12:11 20.31 20.31 20.31 20.31 1.0K
12:12 20.32 20.33 20.30 20.30 1.8K
12:13 20.26 20.26 20.26 20.26 0.8K
12:15 20.30 20.31 20.28 20.28 0.6K
12:16 20.27 20.31 20.27 20.31 0.8K
12:18 20.34 20.35 20.32 20.32 2.2K
12:19 20.34 20.34 20.34 20.34 0.5K
12:20 20.36 20.36 20.36 20.36 0.6K
12:21 20.35 20.36 20.35 20.36 0.8K
12:22 20.36 20.36 20.35 20.35 0.6K
12:23 20.33 20.37 20.33 20.37 1.4K
12:24 20.34 20.36 20.34 20.36 0.5K
12:26 20.39 20.39 20.39 20.39 1.1K
12:27 20.38 20.38 20.38 20.38 0.7K
12:28 20.38 20.38 20.37 20.37 12.5K
12:29 20.37 20.38 20.37 20.38 3.0K
12:30 20.37 20.37 20.37 20.37 3.1K
12:32 20.34 20.34 20.34 20.34 0.5K
12:33 20.35 20.35 20.33 20.33 1.9K
12:34 20.31 20.31 20.31 20.31 0.8K
12:37 20.35 20.35 20.35 20.35 1.0K
12:38 20.36 20.37 20.36 20.36 2.6K
12:42 20.31 20.33 20.31 20.33 0.8K
12:44 20.32 20.33 20.31 20.31 10.3K
12:45 20.36 20.36 20.36 20.36 0.2K
12:46 20.36 20.36 20.34 20.34 1.5K
12:47 20.35 20.35 20.35 20.35 1.0K
12:48 20.38 20.38 20.38 20.37 0.2K
12:49 20.39 20.39 20.36 20.36 1.1K
12:50 20.38 20.38 20.38 20.38 0.7K
12:51 20.38 20.39 20.38 20.39 2.2K
12:52 20.40 20.40 20.39 20.39 0.2K
12:53 20.39 20.39 20.39 20.39 1.3K
12:54 20.38 20.38 20.38 20.38 0.2K
12:55 20.39 20.39 20.37 20.37 0.9K
12:56 20.38 20.38 20.38 20.38 3.5K
12:58 20.39 20.39 20.39 20.39 5.7K
13:00 20.40 20.40 20.40 20.40 0.2K
13:01 20.41 20.41 20.41 20.41 1.3K
13:03 20.43 20.47 20.43 20.47 1.8K
13:04 20.44 20.44 20.44 20.44 1.1K
13:05 20.46 20.46 20.46 20.46 0.2K
13:06 20.47 20.47 20.47 20.47 1.2K
13:08 20.49 20.49 20.48 20.49 1.3K
13:09 20.49 20.50 20.49 20.49 0.6K
13:10 20.49 20.49 20.49 20.49 3.1K
13:11 20.48 20.50 20.48 20.50 0.2K
13:12 20.51 20.51 20.50 20.51 11.7K
13:13 20.50 20.50 20.50 20.50 3.8K
13:14 20.49 20.50 20.49 20.50 0.6K
13:15 20.50 20.50 20.50 20.50 13.3K
13:16 20.51 20.51 20.50 20.50 0.7K
13:17 20.50 20.50 20.49 20.50 1.2K
13:18 20.50 20.50 20.50 20.50 1.8K
13:19 20.48 20.48 20.48 20.48 0.3K
13:22 20.53 20.53 20.53 20.53 3.2K
13:24 20.51 20.51 20.51 20.51 2.6K
13:28 20.51 20.52 20.51 20.52 3.2K
13:30 20.51 20.51 20.51 20.51 1.1K
13:31 20.51 20.51 20.51 20.51 2.3K
13:33 20.54 20.54 20.54 20.54 2.1K
13:34 20.58 20.58 20.56 20.58 1.0K
13:35 20.59 20.59 20.57 20.58 2.5K
13:36 20.62 20.62 20.62 20.62 1.5K
13:37 20.60 20.60 20.59 20.59 0.7K
13:39 20.61 20.62 20.61 20.62 0.4K
13:40 20.62 20.62 20.61 20.61 0.4K
13:41 20.63 20.63 20.63 20.63 0.7K
13:42 20.65 20.65 20.65 20.65 1.0K
13:43 20.64 20.64 20.63 20.63 0.8K
13:44 20.64 20.64 20.64 20.64 5.1K
13:45 20.64 20.64 20.64 20.64 0.4K
13:46 20.64 20.64 20.63 20.63 2.0K
13:47 20.62 20.62 20.61 20.61 10.1K
13:48 20.61 20.61 20.61 20.61 1.8K
13:50 20.62 20.62 20.62 20.62 0.6K
13:51 20.62 20.62 20.61 20.61 0.6K
13:52 20.61 20.61 20.61 20.61 0.2K
13:53 20.62 20.63 20.60 20.60 2.9K
13:54 20.61 20.62 20.61 20.62 6.1K
13:55 20.62 20.62 20.60 20.62 1.2K
13:56 20.61 20.64 20.61 20.64 0.8K
13:59 20.69 20.69 20.69 20.69 1.5K
14:00 20.71 20.71 20.70 20.70 4.5K
14:01 20.71 20.73 20.71 20.71 5.3K
14:02 20.70 20.70 20.68 20.70 4.7K
14:03 20.71 20.71 20.69 20.69 1.4K
14:04 20.69 20.69 20.67 20.67 0.9K
14:05 20.64 20.69 20.64 20.69 0.7K
14:06 20.70 20.70 20.70 20.70 0.2K
14:07 20.72 20.74 20.70 20.74 1.0K
14:08 20.71 20.73 20.71 20.71 4.2K
14:11 20.72 20.72 20.71 20.71 1.7K
14:12 20.72 20.72 20.70 20.70 3.3K
14:13 20.69 20.71 20.69 20.71 5.9K
14:14 20.71 20.71 20.69 20.69 2.0K
14:16 20.66 20.66 20.64 20.64 1.7K
14:18 20.67 20.69 20.67 20.68 0.9K
14:19 20.69 20.69 20.69 20.69 0.1K
14:20 20.69 20.69 20.67 20.68 1.6K
14:23 20.67 20.67 20.67 20.67 0.4K
14:24 20.71 20.71 20.70 20.71 2.4K
14:25 20.69 20.69 20.68 20.68 0.8K
14:26 20.67 20.67 20.67 20.67 0.9K
14:27 20.68 20.68 20.68 20.68 0.2K
14:28 20.67 20.67 20.61 20.61 12.9K
14:30 20.66 20.66 20.66 20.66 0.2K
14:31 20.65 20.69 20.65 20.69 2.7K
14:32 20.70 20.70 20.70 20.70 3.5K
14:33 20.68 20.71 20.68 20.71 0.6K
14:34 20.69 20.69 20.68 20.69 1.2K
14:35 20.69 20.69 20.69 20.69 0.1K
14:36 20.69 20.69 20.66 20.66 0.6K
14:37 20.64 20.64 20.64 20.64 0.7K
14:38 20.66 20.66 20.63 20.63 0.4K
14:39 20.64 20.64 20.58 20.58 1.8K
14:40 20.60 20.60 20.59 20.59 0.9K
14:41 20.64 20.64 20.64 20.64 0.8K
14:42 20.62 20.62 20.60 20.60 0.8K
14:43 20.60 20.62 20.60 20.62 3.6K
14:45 20.57 20.57 20.57 20.57 0.5K
14:46 20.53 20.57 20.52 20.57 5.7K
14:47 20.59 20.59 20.55 20.55 5.8K
14:49 20.60 20.60 20.60 20.60 6.8K
14:50 20.57 20.57 20.55 20.57 6.0K
14:51 20.53 20.53 20.53 20.53 0.5K
14:52 20.57 20.57 20.57 20.57 0.6K
14:53 20.58 20.58 20.57 20.57 0.7K
14:55 20.59 20.59 20.59 20.59 0.3K
14:56 20.57 20.57 20.57 20.57 0.3K
14:57 20.58 20.59 20.58 20.59 0.5K
14:59 20.60 20.60 20.60 20.60 0.9K
15:00 20.61 20.62 20.61 20.62 0.7K
15:01 20.57 20.57 20.57 20.57 0.3K
15:02 20.57 20.60 20.57 20.60 7.3K
15:03 20.58 20.58 20.58 20.58 0.3K
15:06 20.58 20.58 20.58 20.58 1.2K
15:07 20.60 20.60 20.58 20.58 0.6K
15:08 20.59 20.59 20.59 20.59 0.6K
15:09 20.60 20.60 20.60 20.60 2.1K
15:10 20.60 20.60 20.60 20.60 0.5K
15:11 20.63 20.63 20.63 20.63 1.3K
15:12 20.63 20.63 20.63 20.63 0.2K
15:13 20.62 20.63 20.61 20.63 1.9K
15:14 20.62 20.64 20.62 20.64 1.4K
15:15 20.63 20.65 20.63 20.65 5.0K
15:16 20.67 20.67 20.67 20.67 0.7K
15:17 20.66 20.66 20.64 20.66 2.6K
15:18 20.64 20.66 20.64 20.66 2.9K
15:19 20.68 20.68 20.68 20.68 1.3K
15:20 20.67 20.69 20.67 20.69 1.5K
15:21 20.68 20.69 20.68 20.69 0.7K
15:22 20.71 20.71 20.71 20.71 1.0K
15:23 20.72 20.72 20.72 20.72 0.8K
15:24 20.71 20.73 20.70 20.71 3.3K
15:25 20.70 20.70 20.70 20.70 0.4K
15:26 20.72 20.72 20.72 20.72 0.2K
15:27 20.70 20.72 20.70 20.72 2.0K
15:28 20.71 20.72 20.71 20.72 2.2K
15:29 20.69 20.70 20.68 20.70 2.9K
15:30 20.73 20.73 20.73 20.73 2.2K
15:31 20.72 20.72 20.66 20.66 2.5K
15:32 20.68 20.68 20.68 20.68 0.5K
15:34 20.71 20.71 20.70 20.70 1.3K
15:35 20.70 20.70 20.67 20.67 1.1K
15:36 20.69 20.69 20.69 20.69 6.4K
15:37 20.70 20.70 20.69 20.69 0.6K
15:38 20.70 20.70 20.69 20.69 0.9K
15:39 20.68 20.68 20.68 20.68 0.3K
15:40 20.68 20.68 20.68 20.68 0.3K
15:41 20.70 20.70 20.69 20.69 7.3K
15:42 20.74 20.74 20.74 20.74 0.2K
15:43 20.73 20.73 20.73 20.73 0.7K
15:44 20.73 20.73 20.72 20.72 0.6K
15:45 20.73 20.74 20.72 20.72 2.9K
15:46 20.75 20.75 20.74 20.74 2.2K
15:47 20.72 20.73 20.72 20.73 7.4K
15:48 20.71 20.71 20.70 20.70 4.2K
15:49 20.71 20.71 20.71 20.71 0.9K
15:51 20.72 20.73 20.72 20.73 6.5K
15:52 20.72 20.72 20.72 20.72 1.2K
15:53 20.72 20.73 20.71 20.71 4.8K
15:54 20.73 20.74 20.72 20.72 8.6K
15:55 20.73 20.78 20.73 20.77 10.2K
15:56 20.76 20.79 20.76 20.79 6.1K
15:57 20.79 20.82 20.79 20.82 3.1K
15:58 20.84 20.88 20.84 20.88 5.2K
15:59 20.89 21.03 20.89 21.02 190.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし