スシスワップ/円 (SUSHI) 時系列データ・価格推移

スシスワップ/円(SUSHI/JPY)時系列データ

日付	始値	高値	安値	終値
2024/04/27	160.3	164.1	154.6	162.1
2024/04/26	159.8	164.3	156.5	160.4
2024/04/25	154.8	164.7	149.4	159.9
2024/04/24	158.9	167.1	152.6	154.8
2024/04/23	162.7	164.9	157.9	158.9
2024/04/22	157.9	164.7	157.2	162.7
2024/04/21	162.6	163.9	156.4	157.9
2024/04/20	145.0	163.7	142.8	162.7
2024/04/19	149.8	149.9	134.2	145.0
2024/04/18	146.3	153.3	142.5	149.9
2024/04/17	150.5	152.5	141.1	146.4
2024/04/16	149.3	153.9	143.4	150.5
2024/04/15	154.6	164.6	145.6	149.2
2024/04/14	143.7	156.5	137.1	154.5
2024/04/13	170.1	173.2	121.5	143.9
2024/04/12	215.9	216.6	159.2	170.1
2024/04/11	232.7	233.6	215.7	216.0
2024/04/10	241.3	242.2	227.0	232.4
2024/04/09	257.9	259.5	240.2	241.5
2024/04/08	243.3	258.4	239.7	257.9
2024/04/07	239.2	243.6	238.3	243.1
2024/04/06	235.9	242.0	235.4	239.0
2024/04/05	238.8	239.2	224.5	235.8
2024/04/04	239.7	246.6	230.5	238.8
2024/04/03	249.0	253.7	237.0	239.8
2024/04/02	275.0	275.0	246.1	248.9
2024/04/01	286.2	287.3	267.9	275.0
2024/03/31	277.3	291.4	276.1	286.2
2024/03/30	285.1	291.8	274.9	277.2
2024/03/29	276.4	286.1	275.0	285.0
2024/03/28	269.5	279.8	260.0	276.3
2024/03/27	273.9	276.6	258.2	269.4
2024/03/26	267.7	277.2	266.2	273.9
2024/03/25	258.0	270.4	255.8	267.7
2024/03/24	252.7	259.2	249.8	258.0
2024/03/23	258.0	260.7	251.4	252.8
2024/03/22	261.4	264.3	245.3	257.9
2024/03/21	263.6	267.4	255.2	261.3
2024/03/20	233.3	267.4	227.4	263.4
2024/03/19	248.8	254.5	225.5	233.4
2024/03/18	266.1	266.2	239.7	248.7
2024/03/17	262.5	273.6	250.0	266.2
2024/03/16	292.2	304.7	256.9	262.4
2024/03/15	303.2	309.8	264.0	292.1
2024/03/14	305.5	310.8	282.7	303.2
2024/03/13	304.4	316.2	285.1	305.5
2024/03/12	304.5	306.5	275.6	304.3
2024/03/11	295.2	305.9	275.2	304.6
2024/03/10	287.8	316.6	285.9	295.2
2024/03/09	288.5	296.8	282.9	287.8
2024/03/08	296.3	300.7	275.7	288.4
2024/03/07	283.6	299.3	271.5	296.3
2024/03/06	256.7	321.1	241.7	283.7
2024/03/05	255.0	279.9	214.7	256.5
2024/03/04	264.1	273.4	242.1	255.0
2024/03/03	260.0	270.3	234.9	264.2
2024/03/02	240.7	261.2	234.3	260.0
2024/03/01	228.6	242.1	226.3	240.6
2024/02/29	224.9	246.5	220.8	228.7
2024/02/28	231.3	239.3	206.3	225.2
2024/02/27	235.9	242.7	225.6	231.6
2024/02/26	242.3	254.5	230.2	235.9
2024/02/25	251.3	252.4	235.5	242.5
2024/02/24	222.7	281.9	221.4	251.3
2024/02/23	195.5	234.2	189.5	223.1
2024/02/22	189.0	223.1	183.6	195.5
2024/02/21	195.8	197.6	181.6	189.0
2024/02/20	195.2	201.7	180.1	195.8
2024/02/19	189.0	197.7	185.4	195.4
2024/02/18	186.5	192.0	186.2	189.0
2024/02/17	190.8	193.2	179.4	186.6
2024/02/16	196.7	202.6	186.9	190.9
2024/02/15	181.9	197.7	179.3	196.7
2024/02/14	178.0	185.9	175.7	181.9
2024/02/13	175.9	181.0	171.1	178.1
2024/02/12	167.9	176.1	164.6	175.9
2024/02/11	170.0	172.2	167.1	167.9
2024/02/10	170.3	174.9	168.9	170.0
2024/02/09	164.8	175.7	164.6	170.3
2024/02/08	163.4	166.1	162.2	164.8
2024/02/07	157.9	164.1	157.0	163.4
2024/02/06	158.3	159.4	156.0	157.9
2024/02/05	155.7	159.2	153.3	158.3
2024/02/04	163.4	163.7	155.6	155.9
2024/02/03	164.4	166.0	161.0	163.5
2024/02/02	155.3	164.6	155.1	164.5
2024/02/01	155.3	156.6	152.9	155.3
2024/01/31	163.1	163.7	154.1	155.3
2024/01/30	165.8	168.3	161.9	163.2
2024/01/29	161.6	167.1	160.4	165.8
2024/01/28	164.9	168.7	160.0	161.6
2024/01/27	162.8	165.5	161.1	164.9
2024/01/26	160.8	163.6	145.7	162.8
2024/01/25	157.9	160.9	154.4	160.8
2024/01/24	157.2	160.5	154.6	157.9
2024/01/23	159.9	164.6	148.1	157.2
2024/01/22	171.6	174.7	155.1	159.9
2024/01/21	170.9	179.1	169.0	171.6
2024/01/20	159.0	174.6	156.5	171.0
2024/01/19	153.7	159.0	148.4	159.0
2024/01/18	163.7	168.1	149.9	153.7
2024/01/17	163.1	165.0	160.0	163.7
2024/01/16	157.8	164.6	157.3	163.1
2024/01/15	154.8	162.6	154.4	157.7
2024/01/14	160.8	162.1	154.3	154.8
2024/01/13	162.1	162.6	155.6	160.8
2024/01/12	170.4	175.7	156.0	162.2
2024/01/11	170.5	178.6	166.6	170.4
2024/01/10	156.0	174.0	154.1	170.5
2024/01/09	158.0	159.3	147.3	156.0
2024/01/08	147.9	159.2	136.5	158.0
2024/01/07	154.3	157.7	146.4	147.9
2024/01/06	158.9	159.0	148.7	154.4
2024/01/05	164.9	167.5	152.4	158.9
2024/01/04	162.7	169.6	160.1	165.0
2024/01/03	182.6	187.6	144.9	162.7
2024/01/02	193.7	195.6	180.9	182.6
2024/01/01	177.2	195.8	173.8	193.7
2023/12/31	195.0	195.5	171.4	177.2
2023/12/30	181.0	199.3	179.9	195.0
2023/12/29	185.6	189.7	177.9	181.0
2023/12/28	176.1	189.1	176.0	185.9
2023/12/27	180.4	182.9	171.8	176.1
2023/12/26	177.8	187.4	168.5	180.4
2023/12/25	172.0	181.3	170.6	177.8
2023/12/24	173.9	181.6	167.8	171.9
2023/12/23	172.1	174.2	165.2	174.1
2023/12/22	168.0	174.8	166.2	172.0
2023/12/21	159.8	169.2	157.7	168.0
2023/12/20	159.7	166.4	157.7	159.8
2023/12/19	160.9	165.7	157.0	159.9
2023/12/18	165.8	167.5	152.1	160.9
2023/12/17	169.1	171.6	164.2	165.8
2023/12/16	161.0	171.3	159.9	169.2
2023/12/15	169.2	169.4	160.4	161.0
2023/12/14	172.8	174.1	160.5	169.3
2023/12/13	175.4	176.4	167.1	172.6
2023/12/12	176.7	181.6	171.6	175.4
2023/12/11	195.4	196.6	171.1	176.9
2023/12/10	188.4	197.6	187.0	195.3
2023/12/09	191.4	199.4	188.0	188.4
2023/12/08	190.1	195.6	184.9	191.5
2023/12/07	190.7	193.4	181.6	190.1
2023/12/06	201.1	209.9	189.5	190.7
2023/12/05	207.7	220.8	194.4	201.1
2023/12/04	192.4	212.1	178.9	207.7
2023/12/03	185.9	193.5	178.0	192.4
2023/12/02	181.6	196.6	181.0	185.9
2023/12/01	188.9	194.3	180.9	181.7
2023/11/30	176.2	190.1	173.5	189.0
2023/11/29	181.9	188.1	173.4	176.5
2023/11/28	182.4	190.3	175.6	181.9
2023/11/27	178.0	182.9	168.0	182.4
2023/11/26	181.4	190.3	173.0	177.9
2023/11/25	180.8	206.5	177.9	181.4
2023/11/24	185.9	192.8	176.1	180.9
2023/11/23	162.7	192.8	160.5	185.9
2023/11/22	141.0	168.1	140.5	162.6
2023/11/21	156.8	165.7	139.5	141.1
2023/11/20	164.0	164.4	154.9	156.8
2023/11/19	148.8	164.4	145.4	164.0
2023/11/18	153.7	154.3	139.8	148.8
2023/11/17	183.7	184.9	146.3	153.7
2023/11/16	154.6	184.6	150.6	183.7
2023/11/15	140.5	157.6	140.1	154.6
2023/11/14	146.5	148.7	132.1	140.5
2023/11/13	165.1	169.4	145.7	146.7
2023/11/12	152.6	166.8	143.7	165.3
2023/11/11	151.9	159.0	144.7	152.6
2023/11/10	139.0	152.6	137.4	151.4
2023/11/09	151.7	156.6	122.2	138.9
2023/11/08	144.0	165.2	141.9	151.7
2023/11/07	151.8	152.1	138.9	144.0
2023/11/06	146.9	153.3	145.9	151.8
2023/11/05	161.7	162.1	143.6	147.0
2023/11/04	157.6	171.7	154.5	161.7
2023/11/03	157.0	192.6	150.9	157.6
2023/11/02	171.7	193.7	147.7	157.0
2023/11/01	116.7	192.4	114.7	171.7
2023/10/31	96.4	119.5	96.1	116.7

おすすめ仮想通貨取引所

Coincheck

27種類の暗号資産が約500円から購入可能

東証1部上場のマネックスグループの取引所 23仮想通貨へ約500円から投資可能！人気のアプリはダウンロード累計326万
DMM Bitcoin

アルトコインのレバレッジ取引が魅力！

FXサービスで培った使いやすく見やすいスマホアプリが特徴。チャート4分割やスピード注文で快適な取引を実現！
GMOコイン

アルトコインを空売りできる取引所

ビットコインFXのスプレッドが国内最狭水準で提供！いつでも買いたい時に買いたい値段で取引が可能