1年で約400倍にもなったリップル(XRP)の2017年の日ごとの価格データ(開始値/終了値/最高値/最低値)をこのブログ記事に掲載します。
私は仮想通貨投資をするにあたり、投資戦略を練るために過去データなどを参考にしており、価格データの収集をよく行っています。しかし、まとまって価格データが記載されているところが意外と少なく、不便だと思うことが多々ありました。
ということで、仮想通貨投資を行う皆さんのお役に少しでも立てたらと考え、私が収集した2017年のリップルの日ごとの価格データ(開始値/終了値/最高値/最低値)をこちらで公開します。
価格データは私が使っている取引所GMOコインのXRP/JPYの現物価格をPC版チャートから取得しています。1日の開始時刻は朝7:00、終了時刻は翌6:59です。
※GMOコインの口座開設がまだの方は是非以下から↓ チャートが見やすくてお勧めです。
また、このブログでは「給料日に仮想通貨は上がるのか？」「仮想通貨が値上りし易い曜日はいつか？」など、仮想通貨の価格データの調査・分析記事を書いていますので、興味ある方は是非見ていって頂ければ幸いです。
データ分析 カテゴリーの記事一覧 - 30代サラリーマンの2018年から始める仮想通貨投資
リップル(XRP) 2017年の日ごとの価格データ(開始値/終了値/最高値/最低値)
| 日付(7:00-6:59) |
開始値(円) |
終了値(円) |
最高値(円) |
最低値(円) |
| 2017/1/1 |
0.738 |
0.712 |
0.773 |
0.678 |
| 2017/1/2 |
0.712 |
0.709 |
0.739 |
0.685 |
| 2017/1/3 |
0.709 |
0.725 |
0.742 |
0.7 |
| 2017/1/4 |
0.724 |
0.729 |
0.801 |
0.655 |
| 2017/1/5 |
0.73 |
0.703 |
0.839 |
0.477 |
| 2017/1/6 |
0.704 |
0.715 |
0.836 |
0.606 |
| 2017/1/7 |
0.715 |
0.721 |
0.772 |
0.694 |
| 2017/1/8 |
0.721 |
0.706 |
0.743 |
0.678 |
| 2017/1/9 |
0.706 |
0.696 |
0.732 |
0.682 |
| 2017/1/10 |
0.696 |
0.771 |
0.796 |
0.69 |
| 2017/1/11 |
0.771 |
0.721 |
0.868 |
0.622 |
| 2017/1/12 |
0.721 |
0.713 |
0.837 |
0.658 |
| 2017/1/13 |
0.713 |
0.757 |
0.783 |
0.699 |
| 2017/1/14 |
0.757 |
0.776 |
0.822 |
0.738 |
| 2017/1/15 |
0.776 |
0.773 |
0.792 |
0.758 |
| 2017/1/16 |
0.773 |
0.769 |
0.798 |
0.753 |
| 2017/1/17 |
0.769 |
0.755 |
0.849 |
0.663 |
| 2017/1/18 |
0.755 |
0.772 |
0.812 |
0.703 |
| 2017/1/19 |
0.772 |
0.76 |
0.784 |
0.738 |
| 2017/1/20 |
0.76 |
0.744 |
0.778 |
0.733 |
| 2017/1/21 |
0.744 |
0.759 |
0.784 |
0.721 |
| 2017/1/22 |
0.759 |
0.759 |
0.782 |
0.741 |
| 2017/1/23 |
0.759 |
0.747 |
0.765 |
0.741 |
| 2017/1/24 |
0.747 |
0.727 |
0.763 |
0.715 |
| 2017/1/25 |
0.727 |
0.728 |
0.744 |
0.711 |
| 2017/1/26 |
0.728 |
0.707 |
0.751 |
0.679 |
| 2017/1/27 |
0.707 |
0.722 |
0.741 |
0.696 |
| 2017/1/28 |
0.722 |
0.711 |
0.725 |
0.705 |
| 2017/1/29 |
0.711 |
0.717 |
0.728 |
0.694 |
| 2017/1/30 |
0.717 |
0.718 |
0.728 |
0.701 |
| 2017/1/31 |
0.718 |
0.709 |
0.759 |
0.668 |
| 2017/2/1 |
0.709 |
0.731 |
0.777 |
0.682 |
| 2017/2/2 |
0.731 |
0.724 |
0.766 |
0.702 |
| 2017/2/3 |
0.724 |
0.728 |
0.734 |
0.701 |
| 2017/2/4 |
0.728 |
0.721 |
0.742 |
0.707 |
| 2017/2/5 |
0.721 |
0.712 |
0.739 |
0.705 |
| 2017/2/6 |
0.712 |
0.718 |
0.724 |
0.7 |
| 2017/2/7 |
0.718 |
0.715 |
0.742 |
0.681 |
| 2017/2/8 |
0.715 |
0.717 |
0.74 |
0.701 |
| 2017/2/9 |
0.717 |
0.709 |
0.794 |
0.657 |
| 2017/2/10 |
0.709 |
0.711 |
0.741 |
0.697 |
| 2017/2/11 |
0.711 |
0.718 |
0.731 |
0.697 |
| 2017/2/12 |
0.718 |
0.708 |
0.726 |
0.706 |
| 2017/2/13 |
0.708 |
0.704 |
0.725 |
0.7 |
| 2017/2/14 |
0.704 |
0.71 |
0.729 |
0.692 |
| 2017/2/15 |
0.71 |
0.687 |
0.715 |
0.682 |
| 2017/2/16 |
0.687 |
0.666 |
0.722 |
0.639 |
| 2017/2/17 |
0.666 |
0.667 |
0.703 |
0.637 |
| 2017/2/18 |
0.667 |
0.622 |
0.7 |
0.571 |
| 2017/2/19 |
0.622 |
0.668 |
0.676 |
0.617 |
| 2017/2/20 |
0.668 |
0.658 |
0.696 |
0.629 |
| 2017/2/21 |
0.658 |
0.661 |
0.699 |
0.63 |
| 2017/2/22 |
0.661 |
0.66 |
0.681 |
0.65 |
| 2017/2/23 |
0.66 |
0.679 |
0.693 |
0.639 |
| 2017/2/24 |
0.679 |
0.643 |
0.671 |
0.612 |
| 2017/2/25 |
0.643 |
0.64 |
0.678 |
0.61 |
| 2017/2/26 |
0.64 |
0.638 |
0.67 |
0.618 |
| 2017/2/27 |
0.638 |
0.629 |
0.652 |
0.615 |
| 2017/2/28 |
0.629 |
0.623 |
0.645 |
0.596 |
| 2017/3/1 |
0.615 |
0.594 |
0.644 |
0.566 |
| 2017/3/2 |
0.594 |
0.679 |
0.728 |
0.591 |
| 2017/3/3 |
0.677 |
0.724 |
0.739 |
0.641 |
| 2017/3/4 |
0.724 |
0.698 |
0.755 |
0.691 |
| 2017/3/5 |
0.698 |
0.677 |
0.717 |
0.65 |
| 2017/3/6 |
0.677 |
0.674 |
0.7 |
0.664 |
| 2017/3/7 |
0.674 |
0.747 |
0.803 |
0.646 |
| 2017/3/8 |
0.747 |
0.717 |
0.797 |
0.682 |
| 2017/3/9 |
0.716 |
0.721 |
0.764 |
0.652 |
| 2017/3/10 |
0.721 |
0.684 |
0.765 |
0.578 |
| 2017/3/11 |
0.684 |
0.696 |
0.736 |
0.631 |
| 2017/3/12 |
0.696 |
0.7 |
0.725 |
0.652 |
| 2017/3/13 |
0.7 |
0.714 |
0.727 |
0.67 |
| 2017/3/14 |
0.714 |
0.714 |
0.727 |
0.688 |
| 2017/3/15 |
0.714 |
0.695 |
0.723 |
0.685 |
| 2017/3/16 |
0.695 |
0.711 |
0.764 |
0.607 |
| 2017/3/17 |
0.711 |
0.661 |
0.729 |
0.603 |
| 2017/3/18 |
0.661 |
0.747 |
1.06 |
0.592 |
| 2017/3/19 |
0.749 |
0.749 |
0.832 |
0.649 |
| 2017/3/20 |
0.749 |
0.767 |
0.804 |
0.691 |
| 2017/3/21 |
0.767 |
0.758 |
0.828 |
0.698 |
| 2017/3/22 |
0.758 |
0.802 |
0.922 |
0.704 |
| 2017/3/23 |
0.802 |
1.264 |
1.304 |
0.789 |
| 2017/3/24 |
1.264 |
1.185 |
1.351 |
0.933 |
| 2017/3/25 |
1.185 |
0.982 |
1.248 |
0.938 |
| 2017/3/26 |
0.982 |
1.03 |
1.135 |
0.945 |
| 2017/3/27 |
1.03 |
1.061 |
1.196 |
0.892 |
| 2017/3/28 |
1.061 |
1.061 |
1.092 |
1.01 |
| 2017/3/29 |
1.06 |
1.139 |
1.145 |
1.049 |
| 2017/3/30 |
1.139 |
1.52 |
1.701 |
1.121 |
| 2017/3/31 |
1.52 |
2.423 |
2.989 |
1.49 |
| 2017/4/1 |
2.425 |
2.464 |
2.626 |
2.165 |
| 2017/4/2 |
2.464 |
7.008 |
8.706 |
2.43 |
| 2017/4/3 |
7.008 |
3.618 |
7.301 |
2.704 |
| 2017/4/4 |
3.618 |
4.209 |
4.774 |
2.982 |
| 2017/4/5 |
4.209 |
3.975 |
4.607 |
3.791 |
| 2017/4/6 |
3.975 |
3.651 |
4.376 |
3.097 |
| 2017/4/7 |
3.651 |
4.118 |
4.316 |
3.424 |
| 2017/4/8 |
4.118 |
4.017 |
4.159 |
3.889 |
| 2017/4/9 |
4.017 |
3.851 |
4.1 |
3.511 |
| 2017/4/10 |
3.851 |
3.826 |
4.023 |
3.676 |
| 2017/4/11 |
3.826 |
3.706 |
3.958 |
3.516 |
| 2017/4/12 |
3.706 |
3.869 |
4.033 |
3.63 |
| 2017/4/13 |
3.869 |
3.857 |
4.181 |
3.589 |
| 2017/4/14 |
3.86 |
3.775 |
3.935 |
3.606 |
| 2017/4/15 |
3.775 |
3.789 |
3.842 |
3.673 |
| 2017/4/16 |
3.789 |
3.694 |
3.799 |
3.643 |
| 2017/4/17 |
3.694 |
3.745 |
3.863 |
3.636 |
| 2017/4/18 |
3.745 |
3.645 |
3.788 |
3.531 |
| 2017/4/19 |
3.645 |
3.324 |
3.726 |
3.153 |
| 2017/4/20 |
3.324 |
3.352 |
3.477 |
2.965 |
| 2017/4/21 |
3.352 |
3.729 |
3.903 |
3.231 |
| 2017/4/22 |
3.729 |
3.545 |
3.773 |
3.476 |
| 2017/4/23 |
3.545 |
3.572 |
3.604 |
3.456 |
| 2017/4/24 |
3.572 |
3.512 |
3.599 |
3.398 |
| 2017/4/25 |
3.512 |
3.633 |
3.891 |
3.488 |
| 2017/4/26 |
3.633 |
3.687 |
3.806 |
3.528 |
| 2017/4/27 |
3.687 |
3.943 |
4.035 |
3.543 |
| 2017/4/28 |
3.943 |
5.061 |
5.219 |
3.922 |
| 2017/4/29 |
5.061 |
5.99 |
6.77 |
5.051 |
| 2017/4/30 |
5.99 |
5.822 |
6.301 |
5.644 |
| 2017/5/1 |
5.874 |
6.287 |
6.897 |
5.14 |
| 2017/5/2 |
6.287 |
6.072 |
6.466 |
5.506 |
| 2017/5/3 |
6.072 |
6.916 |
7.007 |
5.786 |
| 2017/5/4 |
6.915 |
8.667 |
9.186 |
6.554 |
| 2017/5/5 |
8.669 |
10.766 |
12.202 |
8.368 |
| 2017/5/6 |
10.62 |
11.337 |
12.038 |
10.543 |
| 2017/5/7 |
11.336 |
15.843 |
17.151 |
10.957 |
| 2017/5/8 |
15.843 |
22.729 |
29.069 |
14.249 |
| 2017/5/9 |
22.729 |
18.802 |
26.69 |
14.493 |
| 2017/5/10 |
18.795 |
22.317 |
25.059 |
17.958 |
| 2017/5/11 |
22.317 |
21.325 |
25.484 |
19.082 |
| 2017/5/12 |
21.325 |
24.393 |
26.443 |
19.736 |
| 2017/5/13 |
24.394 |
24.476 |
26.719 |
20.792 |
| 2017/5/14 |
24.474 |
25.397 |
26.129 |
23.76 |
| 2017/5/15 |
25.398 |
31.474 |
32.427 |
24.711 |
| 2017/5/16 |
31.471 |
40.946 |
41.028 |
30.961 |
| 2017/5/17 |
40.947 |
44.712 |
51.704 |
35.183 |
| 2017/5/18 |
44.722 |
41.583 |
48.14 |
37.219 |
| 2017/5/19 |
41.583 |
37.618 |
43.593 |
30.814 |
| 2017/5/20 |
37.618 |
42.368 |
47.614 |
33.574 |
| 2017/5/21 |
42.368 |
40.79 |
45.11 |
39.255 |
| 2017/5/22 |
40.788 |
39.957 |
46.25 |
27.166 |
| 2017/5/23 |
39.956 |
41.674 |
46.632 |
36.683 |
| 2017/5/24 |
41.673 |
35.872 |
43.771 |
33.682 |
| 2017/5/25 |
35.871 |
33.256 |
37.899 |
27.096 |
| 2017/5/26 |
33.256 |
31.919 |
42.763 |
27.675 |
| 2017/5/27 |
31.921 |
25.046 |
32.659 |
19.518 |
| 2017/5/28 |
25.046 |
26.79 |
28.782 |
23.586 |
| 2017/5/29 |
26.79 |
27.686 |
29.537 |
25.414 |
| 2017/5/30 |
27.686 |
24.637 |
28.557 |
24.541 |
| 2017/5/31 |
24.637 |
28.215 |
29.797 |
23.156 |
| 2017/6/1 |
28.291 |
37.825 |
38.398 |
28.028 |
| 2017/6/2 |
37.825 |
32.214 |
38.525 |
31.503 |
| 2017/6/3 |
32.214 |
32.669 |
35.546 |
28.948 |
| 2017/6/4 |
32.67 |
32.985 |
34.749 |
30.851 |
| 2017/6/5 |
32.985 |
32.316 |
35.274 |
30.481 |
| 2017/6/6 |
32.316 |
31.026 |
33.754 |
29.308 |
| 2017/6/7 |
31.028 |
31.041 |
33.725 |
29.544 |
| 2017/6/8 |
31.041 |
31.016 |
32.631 |
30.493 |
| 2017/6/9 |
31.016 |
31.12 |
33.026 |
30.017 |
| 2017/6/10 |
31.12 |
28.183 |
31.806 |
27.521 |
| 2017/6/11 |
28.184 |
29.598 |
31.001 |
27.792 |
| 2017/6/12 |
29.597 |
28.257 |
30.816 |
27.144 |
| 2017/6/13 |
28.257 |
29.188 |
31.217 |
27.555 |
| 2017/6/14 |
29.187 |
30.566 |
34.319 |
27.141 |
| 2017/6/15 |
30.566 |
27.364 |
31.228 |
26.643 |
| 2017/6/16 |
27.364 |
28.525 |
29.26 |
26.985 |
| 2017/6/17 |
28.44 |
29.382 |
30.213 |
27.55 |
| 2017/6/18 |
29.383 |
29.88 |
32.485 |
27.673 |
| 2017/6/19 |
29.88 |
31.211 |
31.673 |
28.606 |
| 2017/6/20 |
31.211 |
33.475 |
36.727 |
30.374 |
| 2017/6/21 |
33.473 |
30.828 |
34.311 |
29.099 |
| 2017/6/22 |
30.829 |
31.071 |
31.974 |
29.592 |
| 2017/6/23 |
31.074 |
33.22 |
33.433 |
30.593 |
| 2017/6/24 |
33.219 |
31.831 |
34.165 |
30.683 |
| 2017/6/25 |
31.82 |
30.015 |
32.173 |
29.547 |
| 2017/6/26 |
30.022 |
28.795 |
31.628 |
26.105 |
| 2017/6/27 |
28.793 |
28.825 |
29.301 |
27.397 |
| 2017/6/28 |
28.825 |
30.102 |
30.188 |
28.264 |
| 2017/6/29 |
30.101 |
28.749 |
30.245 |
28.169 |
| 2017/6/30 |
28.75 |
28.472 |
29.176 |
27.983 |
| 2017/7/1 |
28.472 |
27.319 |
28.528 |
26.968 |
| 2017/7/2 |
27.319 |
28.155 |
28.239 |
27.095 |
| 2017/7/3 |
28.154 |
28.48 |
29.009 |
27.409 |
| 2017/7/4 |
28.481 |
27.627 |
28.681 |
27.346 |
| 2017/7/5 |
27.627 |
28.193 |
29.655 |
27.528 |
| 2017/7/6 |
28.193 |
28.102 |
28.574 |
27.842 |
| 2017/7/7 |
28.102 |
26.526 |
28.309 |
26.159 |
| 2017/7/8 |
26.526 |
26.117 |
26.768 |
24.274 |
| 2017/7/9 |
26.117 |
26.111 |
27.577 |
25.663 |
| 2017/7/10 |
26.11 |
21.848 |
26.11 |
20.563 |
| 2017/7/11 |
21.847 |
20.249 |
23.204 |
16.35 |
| 2017/7/12 |
20.249 |
22.296 |
22.488 |
19.492 |
| 2017/7/13 |
22.295 |
21.699 |
24.618 |
20.72 |
| 2017/7/14 |
21.699 |
20.647 |
22.119 |
19.38 |
| 2017/7/15 |
20.646 |
19.69 |
21.851 |
18.404 |
| 2017/7/16 |
19.689 |
16.103 |
19.777 |
14.495 |
| 2017/7/17 |
16.102 |
19.314 |
19.909 |
15.324 |
| 2017/7/18 |
19.315 |
20.334 |
20.871 |
18.4 |
| 2017/7/19 |
20.335 |
18.239 |
20.674 |
17.771 |
| 2017/7/20 |
18.239 |
19.748 |
22.118 |
16.713 |
| 2017/7/21 |
19.752 |
19.667 |
21.006 |
18.903 |
| 2017/7/22 |
19.667 |
21.217 |
21.809 |
18.616 |
| 2017/7/23 |
21.217 |
21.901 |
22.761 |
21.046 |
| 2017/7/24 |
21.901 |
21.194 |
21.996 |
20.964 |
| 2017/7/25 |
21.194 |
18.695 |
21.426 |
17.909 |
| 2017/7/26 |
18.693 |
19.277 |
19.46 |
17.346 |
| 2017/7/27 |
19.274 |
18.86 |
20.031 |
18 |
| 2017/7/28 |
18.86 |
17.844 |
19.882 |
16.106 |
| 2017/7/29 |
17.846 |
18.86 |
19.163 |
16.811 |
| 2017/7/30 |
18.861 |
17.937 |
18.994 |
17.693 |
| 2017/7/31 |
17.937 |
18.946 |
20.307 |
17.101 |
| 2017/8/1 |
18.947 |
19.744 |
22.359 |
17.125 |
| 2017/8/2 |
19.744 |
19.07 |
19.98 |
18.665 |
| 2017/8/3 |
19.069 |
19.086 |
19.556 |
18.398 |
| 2017/8/4 |
19.086 |
19.125 |
20.052 |
18.254 |
| 2017/8/5 |
19.125 |
20.546 |
21.966 |
17.297 |
| 2017/8/6 |
20.543 |
20.063 |
21.303 |
18.871 |
| 2017/8/7 |
20.064 |
19.533 |
20.826 |
18.627 |
| 2017/8/8 |
19.532 |
21.921 |
22.469 |
19.018 |
| 2017/8/9 |
21.92 |
20.491 |
22.001 |
20.339 |
| 2017/8/10 |
20.497 |
19.857 |
20.725 |
19.46 |
| 2017/8/11 |
19.856 |
19.014 |
20.796 |
18.117 |
| 2017/8/12 |
19.014 |
18.73 |
21.221 |
16.978 |
| 2017/8/13 |
18.729 |
18.153 |
19.752 |
16.204 |
| 2017/8/14 |
18.152 |
18.316 |
21.309 |
17.154 |
| 2017/8/15 |
18.316 |
17.184 |
19.135 |
16.07 |
| 2017/8/16 |
17.179 |
17.445 |
18.112 |
16.174 |
| 2017/8/17 |
17.444 |
17.462 |
17.711 |
16.551 |
| 2017/8/18 |
17.469 |
17.316 |
19.253 |
15.984 |
| 2017/8/19 |
17.317 |
16.61 |
17.68 |
16.502 |
| 2017/8/20 |
16.61 |
17.443 |
17.783 |
16.439 |
| 2017/8/21 |
17.443 |
21.608 |
23.935 |
16.661 |
| 2017/8/22 |
21.609 |
26.512 |
28.546 |
19.837 |
| 2017/8/23 |
26.513 |
26.836 |
33.275 |
23.492 |
| 2017/8/24 |
26.846 |
23.201 |
31.865 |
21.931 |
| 2017/8/25 |
23.201 |
23.489 |
25.151 |
21.413 |
| 2017/8/26 |
23.489 |
22.861 |
25.385 |
22.63 |
| 2017/8/27 |
22.861 |
22.169 |
23.09 |
20.933 |
| 2017/8/28 |
22.169 |
24.31 |
26.34 |
21.297 |
| 2017/8/29 |
24.31 |
23.677 |
25.423 |
22.054 |
| 2017/8/30 |
23.675 |
25.43 |
25.61 |
23.083 |
| 2017/8/31 |
25.43 |
28.578 |
29.229 |
24.623 |
| 2017/9/1 |
28.578 |
27.594 |
29.434 |
26.799 |
| 2017/9/2 |
27.593 |
25.288 |
27.679 |
24.701 |
| 2017/9/3 |
25.291 |
25.521 |
25.893 |
25.006 |
| 2017/9/4 |
25.522 |
23.648 |
25.614 |
21.782 |
| 2017/9/5 |
23.647 |
24.067 |
24.58 |
23.295 |
| 2017/9/6 |
24.066 |
25.303 |
25.524 |
23.885 |
| 2017/9/7 |
25.303 |
24.655 |
25.358 |
24.201 |
| 2017/9/8 |
24.655 |
22.493 |
24.86 |
22.004 |
| 2017/9/9 |
22.492 |
22.776 |
23.067 |
22.273 |
| 2017/9/10 |
22.775 |
23.583 |
24.085 |
22.576 |
| 2017/9/11 |
23.583 |
23.154 |
24.007 |
21.613 |
| 2017/9/12 |
23.152 |
23.028 |
23.627 |
22.815 |
| 2017/9/13 |
23.028 |
21.847 |
23.494 |
21.398 |
| 2017/9/14 |
21.847 |
18.488 |
23.228 |
17.335 |
| 2017/9/15 |
18.489 |
20.778 |
22.884 |
17.127 |
| 2017/9/16 |
20.778 |
19.972 |
20.861 |
19.685 |
| 2017/9/17 |
19.975 |
20.133 |
20.374 |
19.64 |
| 2017/9/18 |
20.134 |
20.783 |
21.559 |
19.208 |
| 2017/9/19 |
20.78 |
20.544 |
20.959 |
20.201 |
| 2017/9/20 |
20.543 |
20.442 |
20.73 |
20.074 |
| 2017/9/21 |
20.446 |
19.481 |
21.12 |
19.127 |
| 2017/9/22 |
19.48 |
19.291 |
19.739 |
18.758 |
| 2017/9/23 |
19.29 |
19.845 |
20.139 |
18.895 |
| 2017/9/24 |
19.848 |
19.722 |
20.184 |
19.364 |
| 2017/9/25 |
19.721 |
20.516 |
20.922 |
19.297 |
| 2017/9/26 |
20.515 |
21.013 |
21.68 |
20.127 |
| 2017/9/27 |
21.013 |
22.591 |
23.715 |
20.789 |
| 2017/9/28 |
22.591 |
22.38 |
23.369 |
21.39 |
| 2017/9/29 |
22.38 |
21.887 |
22.44 |
21.549 |
| 2017/9/30 |
21.887 |
22.179 |
23.194 |
20.909 |
| 2017/10/1 |
22.179 |
22.858 |
22.885 |
21.911 |
| 2017/10/2 |
22.859 |
22.703 |
23.393 |
21.753 |
| 2017/10/3 |
22.703 |
22.657 |
23.358 |
22.194 |
| 2017/10/4 |
22.658 |
23.888 |
24.823 |
22.186 |
| 2017/10/5 |
23.888 |
26.814 |
27.413 |
23.864 |
| 2017/10/6 |
26.814 |
25.992 |
27.194 |
25.643 |
| 2017/10/7 |
25.992 |
26.225 |
26.608 |
25.905 |
| 2017/10/8 |
26.225 |
30.998 |
31.069 |
26.06 |
| 2017/10/9 |
30.998 |
28.041 |
32.682 |
24.263 |
| 2017/10/10 |
28.041 |
29.584 |
30.343 |
26.464 |
| 2017/10/11 |
29.581 |
29.279 |
30.279 |
28.378 |
| 2017/10/12 |
29.279 |
26.691 |
32.506 |
24.183 |
| 2017/10/13 |
26.691 |
29.167 |
29.711 |
23.287 |
| 2017/10/14 |
29.167 |
27.662 |
30.28 |
27.376 |
| 2017/10/15 |
27.658 |
28.749 |
30.916 |
26.705 |
| 2017/10/16 |
28.748 |
28.302 |
33.561 |
26.92 |
| 2017/10/17 |
28.327 |
25.558 |
29.325 |
24.292 |
| 2017/10/18 |
25.577 |
24.248 |
26.817 |
23.389 |
| 2017/10/19 |
24.248 |
23.925 |
26.161 |
22.418 |
| 2017/10/20 |
23.925 |
23.175 |
26.277 |
21.326 |
| 2017/10/21 |
23.161 |
24.098 |
24.271 |
21.536 |
| 2017/10/22 |
24.188 |
22.415 |
24.257 |
22.163 |
| 2017/10/23 |
22.435 |
21.584 |
22.482 |
21.059 |
| 2017/10/24 |
21.558 |
23.429 |
25.549 |
19.852 |
| 2017/10/25 |
23.429 |
22.505 |
23.9 |
22.195 |
| 2017/10/26 |
22.492 |
22.527 |
23.49 |
21.551 |
| 2017/10/27 |
22.527 |
22.589 |
23.18 |
21.952 |
| 2017/10/28 |
22.589 |
22.314 |
22.888 |
22.043 |
| 2017/10/29 |
22.32 |
22.405 |
23.852 |
19.889 |
| 2017/10/30 |
22.412 |
22.267 |
23.098 |
21.991 |
| 2017/10/31 |
22.267 |
21.769 |
23.994 |
20.559 |
| 2017/11/1 |
21.776 |
21.002 |
23.276 |
19.999 |
| 2017/11/2 |
21.017 |
23.173 |
23.924 |
18.156 |
| 2017/11/3 |
23.173 |
23.914 |
27.61 |
21.705 |
| 2017/11/4 |
23.914 |
23.022 |
24.609 |
22.377 |
| 2017/11/5 |
23.032 |
23.185 |
23.571 |
22.061 |
| 2017/11/6 |
23.185 |
24.232 |
25.002 |
22.434 |
| 2017/11/7 |
24.232 |
23.496 |
24.274 |
22.661 |
| 2017/11/8 |
23.496 |
24.338 |
27.221 |
21.843 |
| 2017/11/9 |
24.388 |
24.952 |
25.8 |
23.967 |
| 2017/11/10 |
24.977 |
23.08 |
26.159 |
22.098 |
| 2017/11/11 |
23.08 |
24.275 |
25.303 |
22.307 |
| 2017/11/12 |
24.238 |
21.819 |
25.956 |
18.052 |
| 2017/11/13 |
21.813 |
22.919 |
24.845 |
19.809 |
| 2017/11/14 |
22.919 |
23.576 |
24.189 |
22.534 |
| 2017/11/15 |
23.576 |
23.776 |
25.793 |
21.336 |
| 2017/11/16 |
23.809 |
25.743 |
35.294 |
22.684 |
| 2017/11/17 |
25.731 |
25.337 |
27.564 |
23.785 |
| 2017/11/18 |
25.346 |
25.665 |
26.06 |
25.014 |
| 2017/11/19 |
25.665 |
25.695 |
27.182 |
24.848 |
| 2017/11/20 |
25.713 |
26.795 |
27.638 |
25.659 |
| 2017/11/21 |
26.795 |
26.137 |
27.363 |
25.259 |
| 2017/11/22 |
26.137 |
26.606 |
27.083 |
25.844 |
| 2017/11/23 |
26.596 |
27.238 |
28.155 |
26.114 |
| 2017/11/24 |
27.274 |
26.847 |
27.606 |
25.316 |
| 2017/11/25 |
26.847 |
27.591 |
29.052 |
26.07 |
| 2017/11/26 |
27.591 |
27.418 |
29.704 |
25.067 |
| 2017/11/27 |
27.397 |
27.4 |
28.466 |
25.527 |
| 2017/11/28 |
27.39 |
32.29 |
32.529 |
27.229 |
| 2017/11/29 |
30.109 |
27.863 |
31.349 |
23.996 |
| 2017/11/30 |
27.863 |
27.287 |
29.492 |
24.89 |
| 2017/12/1 |
27.283 |
28.177 |
28.341 |
26.084 |
| 2017/12/2 |
28.177 |
27.632 |
28.344 |
27.016 |
| 2017/12/3 |
27.632 |
27.683 |
28.555 |
27.15 |
| 2017/12/4 |
27.683 |
27.428 |
28.077 |
26.87 |
| 2017/12/5 |
27.428 |
26.997 |
27.714 |
26.44 |
| 2017/12/6 |
26.997 |
24.846 |
27 |
24.746 |
| 2017/12/7 |
24.846 |
26.782 |
26.794 |
23.6 |
| 2017/12/8 |
26.782 |
28.503 |
35.203 |
24.84 |
| 2017/12/9 |
28.503 |
28.973 |
29.658 |
25.557 |
| 2017/12/10 |
28.973 |
26.342 |
29.618 |
25.695 |
| 2017/12/11 |
26.342 |
27.802 |
28.808 |
26.236 |
| 2017/12/12 |
27.802 |
42.486 |
42.539 |
27.708 |
| 2017/12/13 |
42.486 |
56.515 |
58.736 |
38.978 |
| 2017/12/14 |
56.522 |
98.132 |
102.929 |
52.868 |
| 2017/12/15 |
98.132 |
87.444 |
99.087 |
69.611 |
| 2017/12/16 |
87.444 |
84.909 |
93.545 |
81.946 |
| 2017/12/17 |
84.901 |
85.474 |
86.142 |
80.526 |
| 2017/12/18 |
85.474 |
88.017 |
90.632 |
75.27 |
| 2017/12/19 |
88.017 |
85.391 |
98.988 |
85.156 |
| 2017/12/20 |
85.417 |
83.785 |
89.579 |
77.522 |
| 2017/12/21 |
83.785 |
126.243 |
132.936 |
82.444 |
| 2017/12/22 |
126.243 |
133.528 |
152.801 |
77.372 |
| 2017/12/23 |
133.528 |
123.479 |
142.578 |
116.643 |
| 2017/12/24 |
123.479 |
114.534 |
125.761 |
101.569 |
| 2017/12/25 |
114.504 |
112.866 |
118.235 |
110.873 |
| 2017/12/26 |
112.866 |
116.232 |
116.276 |
109.117 |
| 2017/12/27 |
116.232 |
146.851 |
147.433 |
115.871 |
| 2017/12/28 |
146.851 |
146.069 |
152.024 |
126.841 |
| 2017/12/29 |
146.069 |
221.868 |
230.579 |
145.118 |
| 2017/12/30 |
221.866 |
225.33 |
291.669 |
211.7 |
| 2017/12/31 |
225.33 |
238.958 |
247.528 |
183.97 |
※仮想通貨の価格は取引所によって若干の差異があります、上記はあくまでGMOコインから取得した価格データとなりますのでご注意下さい。
以上、リップル(XRP)の2017年の価格データでした。皆さんも過去のデータを参考に仮想通貨投資をしてみるのはいかがでしょうか。
しかし、１年で約400倍にもなっているのを見ると、あの時買っておけば良かったと今さら思ってもムダだとわかっていても、思わずにはいられません。なぜあの時買わなかったんだ•••。まあ、これから買っていけばいいですね♪いくで、やるで、リップル買い増しや！！
リップル(XRP)ではなくビットコイン(BTC)価格を見たいという方はこちらに掲載していますので、よろしければ参照して下さい。↓
ビットコイン(BTC)過去価格データ: 2017年の日ごとの価格(開始値/終了値/最高値/最低値) - 30代サラリーマンの2018年から始める仮想通貨投資
仮想通貨取引所はコイン積立サービスを利用できるZaif(ザイフ)が初心者の方にお勧めです。まだ口座が無いという方は是非以下から登録してください。
今回データを取得するのに活躍してくれたGMOコインはチャートが見やすくて非常にお勧めですので、口座開設がまだの方は是非以下から登録してください。
最近高騰中で大注目のQASHが買えるQUOINEX(コインエクスチェンジ)もお勧め、アルトコインを多数追加予定で取引所としての魅力が絶賛向上中。まだ登録していない方は是非以下のリンクから登録を♪
