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 19.05 19.07 19.05 19.07 78.4K
09:31 19.06 19.06 19.04 19.04 3.1K
09:32 19.05 19.07 19.05 19.05 3.3K
09:33 19.07 19.08 19.05 19.08 13.0K
09:34 19.09 19.09 19.09 19.09 0.1K
09:35 19.10 19.11 19.10 19.10 8.2K
09:36 19.08 19.12 19.08 19.12 1.8K
09:37 19.11 19.12 19.11 19.12 9.9K
09:38 19.12 19.13 19.11 19.11 13.6K
09:39 19.08 19.10 19.07 19.07 14.0K
09:40 19.07 19.09 19.07 19.08 5.6K
09:41 19.05 19.05 19.05 19.05 1.4K
09:42 19.03 19.03 19.00 19.00 21.1K
09:43 19.03 19.04 19.03 19.04 4.4K
09:44 19.02 19.02 18.98 18.98 7.2K
09:45 18.96 18.98 18.95 18.98 13.0K
09:46 18.97 18.98 18.97 18.98 11.2K
09:47 18.99 18.99 18.98 18.98 3.0K
09:48 18.98 19.01 18.98 19.01 0.7K
09:49 19.03 19.03 19.03 19.03 0.2K
09:50 19.05 19.05 19.05 19.05 0.1K
09:51 19.06 19.06 19.03 19.03 1.1K
09:53 19.03 19.03 19.01 19.01 1.1K
09:55 19.02 19.02 19.00 19.00 1.4K
09:56 19.00 19.01 19.00 19.01 1.0K
09:57 19.01 19.02 19.01 19.02 1.0K
09:58 19.03 19.03 19.03 19.03 0.1K
09:59 19.05 19.05 19.05 19.05 0.5K
10:00 19.04 19.04 19.04 19.04 0.6K
10:04 19.07 19.08 19.07 19.08 5.1K
10:05 19.08 19.08 19.07 19.07 1.3K
10:06 19.06 19.09 19.06 19.09 2.5K
10:08 19.09 19.10 19.09 19.10 2.5K
10:10 19.10 19.10 19.10 19.10 0.5K
10:11 19.09 19.10 19.09 19.10 1.9K
10:12 19.09 19.10 19.09 19.10 0.7K
10:13 19.10 19.10 19.08 19.08 12.7K
10:14 19.09 19.09 19.09 19.09 1.8K
10:16 19.08 19.10 19.08 19.10 4.6K
10:17 19.11 19.11 19.11 19.11 11.2K
10:18 19.10 19.11 19.10 19.11 2.3K
10:20 19.12 19.12 19.12 19.12 0.4K
10:21 19.12 19.12 19.11 19.12 0.9K
10:22 19.11 19.11 19.11 19.11 1.2K
10:23 19.11 19.12 19.11 19.11 2.9K
10:24 19.12 19.12 19.10 19.10 3.9K
10:25 19.11 19.11 19.11 19.11 1.7K
10:26 19.11 19.11 19.11 19.11 0.5K
10:27 19.10 19.10 19.10 19.10 0.4K
10:28 19.09 19.09 19.07 19.07 3.0K
10:29 19.09 19.09 19.09 19.09 0.2K
10:30 19.09 19.10 19.08 19.09 20.5K
10:31 19.09 19.10 19.09 19.10 6.3K
10:32 19.10 19.10 19.10 19.10 0.5K
10:33 19.09 19.09 19.08 19.09 3.3K
10:34 19.06 19.06 19.06 19.06 0.1K
10:35 19.08 19.08 19.07 19.07 3.8K
10:36 19.06 19.06 19.06 19.06 1.6K
10:38 19.05 19.05 19.04 19.04 1.0K
10:39 19.04 19.05 19.04 19.05 0.5K
10:40 19.08 19.08 19.07 19.07 3.9K
10:41 19.07 19.07 19.06 19.06 0.9K
10:42 19.06 19.08 19.06 19.07 2.3K
10:43 19.07 19.08 19.07 19.08 2.0K
10:44 19.07 19.07 19.06 19.07 1.1K
10:45 19.06 19.06 19.06 19.06 0.2K
10:46 19.07 19.07 19.07 19.07 1.7K
10:47 19.07 19.08 19.07 19.07 1.3K
10:48 19.07 19.07 19.06 19.06 0.8K
10:50 19.05 19.05 19.05 19.05 2.9K
10:51 19.07 19.07 19.06 19.07 1.7K
10:52 19.02 19.04 19.02 19.04 393.5K
10:53 19.02 19.03 19.02 19.03 0.8K
10:54 19.04 19.04 19.04 19.04 0.2K
10:55 19.03 19.03 19.03 19.02 1.1K
10:56 19.06 19.06 19.06 19.06 0.2K
10:57 19.05 19.05 19.04 19.04 0.4K
10:59 19.04 19.04 19.04 19.04 0.1K
11:00 19.04 19.04 19.04 19.04 11.2K
11:01 19.03 19.04 19.03 19.04 7.1K
11:02 19.04 19.06 19.04 19.05 40.0K
11:04 19.04 19.04 19.04 19.04 3.8K
11:05 19.03 19.03 19.03 19.03 0.3K
11:06 19.02 19.04 19.02 19.04 2.3K
11:08 19.05 19.05 19.05 19.05 0.4K
11:09 19.04 19.04 19.03 19.04 0.7K
11:10 19.03 19.03 19.03 19.03 0.9K
11:11 19.05 19.05 19.04 19.04 3.2K
11:12 19.06 19.06 19.04 19.04 4.8K
11:13 19.03 19.03 19.02 19.02 1.3K
11:14 19.01 19.01 19.01 19.01 0.6K
11:15 19.00 19.00 19.00 19.00 0.2K
11:16 19.02 19.02 19.01 19.02 7.7K
11:17 19.02 19.02 19.02 19.02 0.1K
11:18 19.04 19.04 19.03 19.03 0.2K
11:19 19.03 19.06 19.03 19.06 0.6K
11:20 19.06 19.06 19.05 19.05 0.4K
11:22 19.04 19.04 19.04 19.04 0.4K
11:24 19.03 19.03 19.03 19.03 0.7K
11:26 19.02 19.02 19.02 19.02 4.7K
11:28 19.02 19.02 19.02 19.02 0.6K
11:29 19.01 19.01 19.01 19.01 0.9K
11:30 19.03 19.03 19.03 19.03 0.4K
11:31 19.03 19.03 19.02 19.03 1.0K
11:32 19.05 19.05 19.05 19.05 2.6K
11:34 19.06 19.06 19.06 19.06 0.3K
11:35 19.07 19.07 19.07 19.07 0.7K
11:37 19.07 19.07 19.07 19.07 1.2K
11:40 19.06 19.07 19.06 19.06 10.1K
11:41 19.05 19.05 19.05 19.05 0.6K
11:42 19.05 19.05 19.04 19.04 1.5K
11:43 19.04 19.04 19.04 19.04 0.2K
11:44 19.03 19.03 19.03 19.03 0.1K
11:46 19.02 19.02 19.02 19.02 0.3K
11:47 19.02 19.02 19.02 19.02 0.3K
11:49 19.03 19.03 19.03 19.03 0.4K
11:50 19.02 19.02 19.02 19.02 1.6K
11:52 19.00 19.00 19.00 19.00 2.5K
11:53 18.99 18.99 18.99 18.99 0.2K
11:55 18.99 19.00 18.99 19.00 1.4K
11:56 18.99 19.00 18.99 18.99 1.2K
11:57 19.00 19.00 19.00 19.00 0.9K
11:59 19.00 19.00 19.00 19.00 3.3K
12:01 19.01 19.01 19.01 19.01 0.2K
12:02 19.01 19.01 19.01 19.01 1.2K
12:04 19.01 19.01 19.01 19.01 0.3K
12:05 19.02 19.02 19.02 19.02 1.0K
12:06 19.02 19.03 19.02 19.02 0.9K
12:07 19.01 19.01 19.01 19.01 0.9K
12:08 18.99 18.99 18.99 18.99 0.9K
12:09 18.96 18.96 18.96 18.96 0.5K
12:13 18.96 18.96 18.96 18.96 0.1K
12:14 18.96 18.96 18.96 18.96 2.0K
12:16 18.98 18.98 18.98 18.98 1.4K
12:17 18.98 18.98 18.97 18.97 0.5K
12:18 18.99 19.01 18.99 19.01 2.8K
12:20 19.01 19.01 19.01 19.01 0.2K
12:21 19.01 19.01 19.01 19.01 4.0K
12:22 19.00 19.01 19.00 19.01 1.6K
12:24 19.01 19.01 19.01 19.01 0.8K
12:25 19.01 19.01 19.01 19.01 0.5K
12:26 19.00 19.00 19.00 19.00 2.2K
12:29 19.00 19.01 19.00 19.00 1.3K
12:30 19.01 19.01 19.00 19.00 13.9K
12:31 18.99 18.99 18.99 18.99 0.8K
12:33 18.99 18.99 18.99 18.99 1.1K
12:35 18.97 18.97 18.97 18.97 1.0K
12:36 18.98 18.98 18.98 18.98 3.4K
12:39 18.97 18.97 18.97 18.97 0.5K
12:41 18.99 18.99 18.99 18.99 0.5K
12:43 19.00 19.00 19.00 19.00 0.3K
12:45 19.00 19.00 19.00 19.00 0.2K
12:46 19.01 19.01 19.01 19.01 0.7K
12:47 19.01 19.01 19.00 19.00 0.2K
12:48 19.01 19.01 19.01 19.01 0.4K
12:50 19.03 19.03 19.03 19.02 0.1K
12:51 19.01 19.01 19.01 19.01 0.3K
12:53 19.02 19.02 19.02 19.02 1.2K
12:58 19.03 19.03 19.03 19.03 2.5K
13:01 19.04 19.04 19.03 19.03 1.2K
13:02 19.02 19.02 19.02 19.02 0.4K
13:03 19.00 19.00 19.00 19.00 1.5K
13:04 19.00 19.00 19.00 19.00 1.1K
13:06 19.02 19.02 19.02 19.02 0.9K
13:07 19.02 19.02 19.01 19.01 1.0K
13:08 19.02 19.04 19.02 19.04 7.1K
13:09 19.03 19.03 19.03 19.03 0.3K
13:11 19.04 19.05 19.04 19.05 1.4K
13:12 19.03 19.05 19.03 19.05 10.4K
13:13 19.07 19.07 19.07 19.07 2.3K
13:15 19.03 19.03 19.03 19.03 0.1K
13:17 19.05 19.05 19.05 19.05 0.3K
13:18 19.05 19.05 19.04 19.04 0.7K
13:21 19.04 19.04 19.04 19.04 0.9K
13:22 19.05 19.05 19.05 19.05 0.6K
13:26 19.02 19.02 19.02 19.02 0.5K
13:27 19.02 19.02 19.02 19.02 0.3K
13:29 19.01 19.01 19.00 19.00 0.6K
13:30 19.00 19.00 18.98 18.98 0.8K
13:33 18.98 18.98 18.98 18.98 0.2K
13:34 18.98 18.98 18.98 18.98 0.5K
13:35 18.97 18.97 18.96 18.96 0.8K
13:38 18.96 18.96 18.96 18.96 0.5K
13:39 18.96 18.96 18.95 18.95 1.1K
13:40 18.96 18.96 18.95 18.95 1.4K
13:42 18.93 18.93 18.91 18.91 2.8K
13:45 18.93 18.93 18.93 18.93 0.1K
13:46 18.94 18.94 18.94 18.94 2.5K
13:50 18.95 18.95 18.95 18.95 0.2K
13:51 18.97 18.97 18.96 18.96 0.6K
13:54 18.98 18.98 18.98 18.98 3.5K
13:56 18.97 18.98 18.95 18.95 4.9K
13:57 18.97 18.97 18.97 18.97 0.1K
13:58 18.96 18.96 18.96 18.96 3.2K
13:59 18.97 18.97 18.97 18.97 0.3K
14:01 18.96 18.96 18.96 18.96 1.0K
14:02 18.95 18.95 18.95 18.95 2.2K
14:04 18.95 18.95 18.95 18.95 1.2K
14:06 18.97 18.97 18.97 18.97 3.1K
14:09 18.98 18.98 18.98 18.98 0.5K
14:10 18.97 18.97 18.97 18.97 1.1K
14:12 18.98 18.98 18.98 18.98 1.0K
14:14 19.02 19.02 19.02 19.02 0.4K
14:18 19.01 19.01 19.01 19.01 0.5K
14:21 19.01 19.01 19.01 19.01 0.2K
14:25 19.03 19.03 19.03 19.03 0.4K
14:29 19.03 19.03 19.03 19.03 0.6K
14:34 19.00 19.01 19.00 19.01 0.5K
14:36 19.01 19.03 19.01 19.02 4.5K
14:37 19.02 19.02 19.02 19.02 0.2K
14:38 19.00 19.00 19.00 19.00 0.9K
14:40 18.98 18.98 18.98 18.98 0.5K
14:43 18.96 18.96 18.96 18.96 0.7K
14:45 18.99 19.00 18.99 19.00 0.5K
14:48 19.00 19.00 19.00 19.00 1.1K
14:55 19.02 19.02 19.02 19.02 0.3K
14:56 19.04 19.04 19.04 19.04 1.1K
14:57 19.03 19.03 19.03 19.03 0.8K
14:58 19.03 19.04 19.03 19.04 1.7K
14:59 19.03 19.03 19.03 19.03 0.5K
15:00 19.03 19.03 19.02 19.02 0.5K
15:01 19.03 19.03 19.03 19.03 4.8K
15:02 19.02 19.02 19.02 19.02 0.1K
15:03 19.02 19.02 19.01 19.01 1.0K
15:04 19.00 19.00 19.00 19.00 0.6K
15:08 18.99 18.99 18.99 18.99 1.1K
15:09 19.01 19.01 19.01 19.01 3.7K
15:12 19.01 19.01 19.01 19.01 0.6K
15:13 19.00 19.00 19.00 19.00 1.0K
15:15 18.98 18.99 18.98 18.98 1.0K
15:19 18.98 18.99 18.98 18.99 1.5K
15:23 18.96 18.96 18.96 18.96 1.1K
15:24 18.95 18.95 18.95 18.95 5.5K
15:25 18.94 18.94 18.94 18.94 0.9K
15:26 18.96 18.96 18.96 18.96 0.6K
15:28 18.95 18.95 18.95 18.95 2.5K
15:30 18.92 18.93 18.92 18.93 2.8K
15:32 18.92 18.92 18.92 18.92 2.7K
15:33 18.91 18.91 18.88 18.88 1.7K
15:34 18.89 18.89 18.89 18.89 1.2K
15:35 18.88 18.88 18.88 18.88 0.1K
15:36 18.87 18.88 18.86 18.87 4.2K
15:37 18.88 18.88 18.86 18.86 1.8K
15:39 18.90 18.90 18.90 18.90 2.1K
15:41 18.92 18.92 18.91 18.91 1.0K
15:42 18.91 18.91 18.91 18.91 0.4K
15:43 18.91 18.91 18.90 18.90 1.3K
15:44 18.92 18.92 18.92 18.92 1.1K
15:45 18.92 18.92 18.92 18.92 0.7K
15:46 18.93 18.93 18.93 18.93 0.2K
15:47 18.94 18.94 18.94 18.94 5.5K
15:50 18.97 18.97 18.97 18.97 1.5K
15:51 18.98 18.98 18.98 18.98 13.1K
15:52 18.98 19.00 18.98 19.00 1.2K
15:53 18.99 18.99 18.97 18.97 0.5K
15:54 18.97 18.97 18.97 18.97 0.1K
15:55 18.99 19.01 18.98 18.98 3.5K
15:56 18.97 19.01 18.97 19.01 0.8K
15:57 19.01 19.01 18.99 19.00 2.0K
15:58 19.00 19.00 18.99 18.99 3.3K
15:59 19.02 19.03 18.98 18.99 34.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし