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 19.49 19.49 19.44 19.44 33.1K
09:32 19.48 19.49 19.48 19.49 2.9K
09:33 19.49 19.49 19.46 19.46 1.4K
09:34 19.45 19.45 19.45 19.45 0.2K
09:35 19.42 19.42 19.38 19.39 3.1K
09:36 19.39 19.39 19.37 19.37 0.2K
09:37 19.38 19.38 19.38 19.38 4.1K
09:39 19.32 19.35 19.32 19.35 0.6K
09:40 19.37 19.37 19.36 19.36 4.7K
09:42 19.33 19.35 19.33 19.35 0.9K
09:44 19.35 19.35 19.33 19.34 2.8K
09:45 19.29 19.29 19.26 19.26 3.6K
09:46 19.27 19.27 19.27 19.27 0.4K
09:47 19.33 19.33 19.32 19.32 0.4K
09:48 19.34 19.34 19.34 19.34 0.3K
09:49 19.31 19.33 19.27 19.27 4.6K
09:52 19.30 19.30 19.30 19.30 1.0K
09:54 19.29 19.29 19.26 19.26 0.8K
09:55 19.26 19.26 19.26 19.26 0.3K
09:56 19.28 19.28 19.28 19.28 2.1K
09:57 19.31 19.31 19.30 19.30 0.6K
09:58 19.29 19.29 19.28 19.28 0.2K
09:59 19.30 19.30 19.30 19.30 0.2K
10:00 19.29 19.29 19.26 19.26 3.7K
10:01 19.29 19.30 19.29 19.30 3.9K
10:02 19.34 19.34 19.34 19.34 0.5K
10:03 19.35 19.35 19.35 19.35 0.1K
10:04 19.35 19.37 19.35 19.36 3.2K
10:05 19.38 19.39 19.38 19.38 4.6K
10:06 19.37 19.39 19.37 19.39 0.8K
10:07 19.39 19.40 19.39 19.40 5.2K
10:08 19.38 19.38 19.36 19.37 0.8K
10:10 19.39 19.39 19.39 19.39 0.5K
10:11 19.38 19.38 19.36 19.36 2.4K
10:14 19.37 19.38 19.37 19.38 0.5K
10:15 19.38 19.38 19.38 19.38 0.8K
10:16 19.39 19.39 19.39 19.39 7.0K
10:17 19.42 19.42 19.42 19.42 0.4K
10:18 19.38 19.38 19.38 19.38 0.5K
10:19 19.37 19.37 19.37 19.37 1.0K
10:20 19.37 19.37 19.36 19.36 0.4K
10:21 19.35 19.35 19.30 19.30 0.8K
10:23 19.30 19.30 19.30 19.30 0.3K
10:24 19.28 19.28 19.28 19.28 1.1K
10:25 19.25 19.25 19.25 19.25 0.5K
10:26 19.25 19.25 19.25 19.25 0.2K
10:27 19.29 19.29 19.29 19.29 21.2K
10:29 19.28 19.28 19.28 19.28 0.1K
10:30 19.27 19.27 19.25 19.25 1.3K
10:31 19.24 19.25 19.24 19.25 2.8K
10:32 19.25 19.26 19.25 19.26 0.4K
10:34 19.24 19.24 19.24 19.24 0.2K
10:36 19.26 19.26 19.26 19.26 0.2K
10:37 19.26 19.28 19.26 19.28 1.7K
10:41 19.28 19.28 19.28 19.28 0.2K
10:42 19.26 19.26 19.24 19.24 0.7K
10:44 19.24 19.25 19.24 19.25 22.9K
10:45 19.25 19.25 19.24 19.24 9.7K
10:46 19.20 19.20 19.20 19.20 1.7K
10:47 19.18 19.18 19.16 19.17 2.0K
10:48 19.18 19.18 19.17 19.17 1.2K
10:50 19.20 19.20 19.20 19.20 1.1K
10:51 19.24 19.24 19.24 19.24 2.1K
10:52 19.18 19.20 19.18 19.20 6.7K
10:53 19.18 19.18 19.18 19.18 20.0K
10:54 19.16 19.16 19.12 19.12 22.6K
10:55 19.16 19.17 19.16 19.17 39.8K
10:56 19.17 19.17 19.17 19.17 1.3K
10:57 19.20 19.20 19.18 19.18 0.8K
10:58 19.20 19.20 19.19 19.19 0.3K
11:00 19.15 19.15 19.15 19.15 0.3K
11:01 19.14 19.14 19.14 19.14 0.7K
11:06 19.11 19.11 19.11 19.11 0.5K
11:07 19.14 19.14 19.13 19.13 0.9K
11:09 19.06 19.06 19.06 19.06 1.0K
11:10 19.09 19.09 19.09 19.09 2.8K
11:11 19.11 19.11 19.11 19.11 0.2K
11:13 19.10 19.10 19.10 19.10 0.4K
11:14 19.11 19.11 19.11 19.11 1.6K
11:18 19.11 19.15 19.11 19.15 0.2K
11:19 19.18 19.18 19.18 19.18 0.7K
11:21 19.11 19.11 19.11 19.11 0.7K
11:23 19.03 19.03 19.03 19.03 1.4K
11:25 19.01 19.01 19.01 19.01 0.1K
11:26 19.01 19.01 19.01 19.01 0.6K
11:27 18.99 19.00 18.97 19.00 6.8K
11:28 18.96 18.96 18.96 18.96 0.8K
11:29 18.95 18.95 18.94 18.94 0.7K
11:30 18.96 18.96 18.96 18.96 0.4K
11:34 19.02 19.02 19.02 19.02 4.1K
11:35 19.02 19.02 19.02 19.02 0.4K
11:36 19.03 19.04 19.03 19.04 3.0K
11:37 19.05 19.05 19.05 19.05 1.8K
11:39 18.99 18.99 18.99 18.99 0.5K
11:41 18.97 18.98 18.97 18.98 0.6K
11:42 18.99 18.99 18.99 18.99 1.7K
11:43 18.88 18.88 18.88 18.88 2.6K
11:44 18.91 18.91 18.89 18.89 1.3K
11:45 18.88 18.90 18.85 18.88 15.7K
11:46 18.87 18.87 18.87 18.87 0.9K
11:47 18.90 18.90 18.90 18.90 0.8K
11:49 18.87 18.91 18.87 18.90 6.8K
11:50 18.92 18.92 18.92 18.92 0.2K
11:51 18.99 18.99 18.99 18.99 0.3K
11:52 18.97 18.97 18.97 18.97 0.1K
11:53 18.93 18.95 18.93 18.94 2.0K
11:55 18.97 19.00 18.97 19.00 0.7K
11:56 18.99 18.99 18.99 18.99 1.0K
11:57 18.96 18.96 18.93 18.93 0.7K
11:58 18.95 18.95 18.95 18.95 0.3K
11:59 18.96 18.96 18.96 18.96 0.1K
12:00 18.96 18.98 18.96 18.98 0.4K
12:01 18.93 18.94 18.93 18.94 0.4K
12:03 18.92 18.92 18.89 18.90 1.5K
12:06 18.87 18.87 18.87 18.87 0.3K
12:07 18.85 18.85 18.83 18.83 0.8K
12:09 18.82 18.82 18.82 18.82 2.1K
12:10 18.84 18.87 18.84 18.87 1.0K
12:11 18.84 18.84 18.82 18.83 1.4K
12:13 18.83 18.83 18.83 18.83 0.5K
12:14 18.83 18.83 18.83 18.83 0.9K
12:15 18.80 18.80 18.80 18.80 2.8K
12:17 18.83 18.83 18.83 18.82 1.1K
12:18 18.80 18.86 18.80 18.86 0.9K
12:19 18.85 18.85 18.85 18.85 0.2K
12:20 18.84 18.85 18.84 18.85 1.7K
12:22 18.83 18.83 18.83 18.83 0.1K
12:24 18.92 18.92 18.92 18.92 0.9K
12:25 18.89 18.89 18.89 18.89 2.7K
12:28 18.93 18.93 18.93 18.93 0.1K
12:29 18.93 18.93 18.93 18.93 0.2K
12:30 18.97 18.97 18.97 18.97 1.6K
12:31 18.98 18.98 18.98 18.98 0.4K
12:32 18.96 18.96 18.96 18.96 0.4K
12:34 18.98 18.98 18.98 18.98 0.2K
12:35 18.97 18.97 18.97 18.97 0.6K
12:36 18.99 18.99 18.99 18.99 1.5K
12:38 19.01 19.01 19.00 19.00 3.8K
12:41 18.98 18.98 18.98 18.98 1.4K
12:43 18.96 18.96 18.96 18.96 1.1K
12:45 18.98 18.98 18.98 18.98 0.1K
12:47 19.00 19.00 19.00 19.00 0.4K
12:48 19.01 19.01 19.01 19.01 0.6K
12:49 19.01 19.01 19.01 19.01 1.6K
12:51 19.03 19.03 19.03 19.03 0.2K
12:52 19.02 19.02 19.02 19.02 0.2K
12:53 19.03 19.03 19.02 19.02 1.6K
12:58 19.04 19.04 19.04 19.04 0.2K
12:59 19.05 19.05 19.03 19.03 6.8K
13:02 19.03 19.03 19.03 19.03 0.1K
13:03 19.03 19.03 19.03 19.02 0.9K
13:05 19.01 19.01 19.01 19.01 0.5K
13:07 19.01 19.01 19.01 19.01 0.3K
13:08 19.00 19.00 19.00 19.00 0.3K
13:09 18.99 18.99 18.98 18.99 0.4K
13:10 18.98 18.98 18.96 18.96 1.5K
13:17 19.01 19.01 19.01 19.01 0.2K
13:18 18.99 19.00 18.99 19.00 0.5K
13:19 18.98 18.98 18.98 18.98 0.1K
13:20 18.96 18.96 18.96 18.96 1.1K
13:23 19.01 19.01 19.01 19.01 0.2K
13:24 19.01 19.01 19.01 19.01 0.1K
13:25 19.06 19.06 19.06 19.06 0.4K
13:26 19.08 19.19 19.08 19.19 4.3K
13:28 19.18 19.18 19.16 19.17 1.7K
13:31 19.14 19.14 19.14 19.14 1.1K
13:36 19.09 19.09 19.09 19.09 1.0K
13:37 19.14 19.14 19.14 19.14 0.4K
13:41 19.19 19.19 19.19 19.19 1.8K
13:42 19.19 19.19 19.17 19.17 0.3K
13:43 19.17 19.17 19.17 19.17 0.2K
13:45 19.17 19.17 19.17 19.17 0.2K
13:47 19.17 19.17 19.17 19.17 0.2K
13:51 19.13 19.13 19.13 19.13 1.6K
13:54 19.12 19.12 19.12 19.12 4.6K
13:56 19.13 19.13 19.13 19.12 0.3K
13:57 19.14 19.14 19.14 19.14 0.2K
13:58 19.14 19.14 19.14 19.14 0.1K
13:59 19.13 19.13 19.13 19.13 1.0K
14:04 19.15 19.15 19.15 19.15 1.0K
14:05 19.15 19.15 19.15 19.15 0.2K
14:06 19.12 19.12 19.12 19.12 0.5K
14:07 19.16 19.16 19.16 19.16 0.3K
14:09 19.12 19.12 19.12 19.12 1.9K
14:10 19.11 19.11 19.11 19.11 0.1K
14:11 19.10 19.10 19.10 19.10 0.6K
14:16 19.14 19.14 19.14 19.14 0.6K
14:18 19.18 19.18 19.17 19.18 1.7K
14:19 19.18 19.18 19.18 19.18 0.3K
14:20 19.20 19.20 19.20 19.20 0.2K
14:21 19.22 19.22 19.22 19.22 0.3K
14:22 19.19 19.19 19.18 19.18 1.2K
14:23 19.19 19.20 19.19 19.20 0.4K
14:24 19.20 19.20 19.20 19.20 0.5K
14:25 19.19 19.19 19.19 19.19 0.3K
14:26 19.20 19.20 19.19 19.19 1.0K
14:29 19.22 19.22 19.22 19.22 0.3K
14:30 19.23 19.23 19.23 19.23 0.3K
14:34 19.26 19.26 19.26 19.26 1.0K
14:36 19.20 19.22 19.20 19.22 0.6K
14:37 19.21 19.22 19.21 19.22 0.9K
14:39 19.22 19.22 19.21 19.21 0.4K
14:41 19.21 19.21 19.21 19.21 1.5K
14:42 19.20 19.20 19.20 19.20 0.2K
14:43 19.21 19.21 19.21 19.21 0.1K
14:44 19.21 19.21 19.21 19.21 0.1K
14:45 19.20 19.20 19.17 19.17 1.4K
14:48 19.20 19.20 19.20 19.20 3.0K
14:49 19.17 19.17 19.17 19.17 0.4K
14:50 19.28 19.28 19.28 19.28 0.2K
14:51 19.28 19.28 19.28 19.28 0.1K
14:52 19.30 19.30 19.30 19.30 0.1K
14:53 19.28 19.28 19.28 19.28 0.8K
14:56 19.30 19.30 19.29 19.29 2.6K
14:57 19.28 19.28 19.25 19.25 0.3K
15:00 19.20 19.20 19.20 19.20 0.6K
15:01 19.19 19.19 19.19 19.18 0.2K
15:02 19.19 19.19 19.19 19.19 0.3K
15:03 19.16 19.16 19.16 19.16 0.1K
15:04 19.16 19.20 19.14 19.20 1.5K
15:05 19.21 19.21 19.19 19.19 1.7K
15:06 19.20 19.20 19.20 19.20 0.6K
15:07 19.22 19.22 19.22 19.22 0.1K
15:08 19.20 19.20 19.20 19.20 2.4K
15:09 19.19 19.19 19.19 19.19 1.8K
15:10 19.21 19.21 19.21 19.21 1.2K
15:12 19.23 19.23 19.23 19.23 1.8K
15:14 19.31 19.31 19.31 19.31 2.1K
15:16 19.39 19.39 19.31 19.31 1.4K
15:17 19.33 19.33 19.33 19.33 3.2K
15:18 19.32 19.33 19.32 19.32 2.3K
15:19 19.34 19.34 19.31 19.31 0.7K
15:22 19.27 19.27 19.27 19.27 1.0K
15:23 19.27 19.27 19.26 19.26 0.6K
15:24 19.27 19.27 19.27 19.27 2.1K
15:29 19.24 19.24 19.24 19.24 0.8K
15:30 19.22 19.22 19.22 19.22 0.1K
15:31 19.20 19.20 19.20 19.20 0.8K
15:33 19.24 19.24 19.24 19.24 0.4K
15:35 19.26 19.26 19.24 19.24 0.3K
15:36 19.24 19.24 19.24 19.24 0.6K
15:39 19.23 19.23 19.23 19.23 0.5K
15:40 19.23 19.23 19.23 19.23 1.5K
15:44 19.24 19.25 19.24 19.25 79.0K
15:45 19.26 19.26 19.26 19.26 0.7K
15:46 19.23 19.23 19.23 19.23 0.7K
15:48 19.22 19.22 19.22 19.22 0.1K
15:49 19.21 19.21 19.21 19.21 0.1K
15:50 19.21 19.21 19.21 19.21 0.2K
15:53 19.18 19.19 19.18 19.19 0.8K
15:54 19.17 19.19 19.17 19.19 0.6K
15:55 19.19 19.19 19.18 19.18 8.4K
15:56 19.17 19.20 19.17 19.20 0.5K
15:57 19.20 19.21 19.20 19.21 3.9K
15:58 19.21 19.22 19.21 19.22 2.1K
15:59 19.20 19.22 19.20 19.21 15.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし