ユニスワップ/円 (UNI) 時系列データ・価格推移

ユニスワップ/円(UNI/JPY)時系列データ

日付	始値	高値	安値	終値
2024/05/04	1,161.21	1,180.13	1,145.10	1,154.24
2024/05/03	1,088.71	1,166.63	1,066.02	1,161.08
2024/05/02	1,101.70	1,113.10	1,074.38	1,090.10
2024/05/01	1,114.74	1,125.48	1,034.20	1,101.64
2024/04/30	1,199.98	1,222.08	1,079.19	1,114.74
2024/04/29	1,240.30	1,256.12	1,174.37	1,199.98
2024/04/28	1,260.66	1,300.72	1,236.66	1,240.55
2024/04/27	1,218.31	1,275.29	1,181.05	1,260.66
2024/04/26	1,233.92	1,236.00	1,185.88	1,218.31
2024/04/25	1,199.47	1,263.75	1,178.24	1,233.91
2024/04/24	1,231.69	1,274.39	1,180.31	1,200.47
2024/04/23	1,270.02	1,296.47	1,228.61	1,231.69
2024/04/22	1,195.64	1,284.63	1,192.53	1,271.79
2024/04/21	1,216.76	1,229.97	1,167.17	1,195.64
2024/04/20	1,159.13	1,224.12	1,144.64	1,217.72
2024/04/19	1,128.51	1,188.41	1,033.65	1,159.13
2024/04/18	1,065.14	1,136.93	1,040.84	1,128.62
2024/04/17	1,116.72	1,122.73	1,029.09	1,066.09
2024/04/16	1,125.12	1,143.73	1,051.29	1,116.72
2024/04/15	1,159.07	1,224.93	1,096.43	1,125.12
2024/04/14	1,074.84	1,167.63	1,019.62	1,158.65
2024/04/13	1,221.20	1,235.18	909.96	1,075.84
2024/04/12	1,401.77	1,410.72	1,088.35	1,221.20
2024/04/11	1,534.18	1,534.18	1,337.07	1,400.69
2024/04/10	1,702.89	1,729.96	1,498.69	1,534.18
2024/04/09	1,764.17	1,777.28	1,674.64	1,703.94
2024/04/08	1,729.55	1,789.01	1,712.65	1,764.19
2024/04/07	1,703.48	1,740.96	1,695.93	1,729.55
2024/04/06	1,657.26	1,718.60	1,651.26	1,702.79
2024/04/05	1,662.40	1,670.08	1,582.60	1,657.09
2024/04/04	1,650.42	1,712.41	1,626.93	1,662.40
2024/04/03	1,721.31	1,745.64	1,620.38	1,650.42
2024/04/02	1,883.78	1,885.13	1,695.43	1,721.31
2024/04/01	1,960.06	1,960.06	1,831.37	1,883.78
2024/03/31	1,911.65	2,019.63	1,905.93	1,960.08
2024/03/30	1,920.66	1,957.99	1,898.06	1,911.73
2024/03/29	1,931.04	1,994.39	1,890.24	1,919.44
2024/03/28	1,854.25	1,950.43	1,832.27	1,931.04
2024/03/27	1,922.46	1,943.05	1,830.91	1,855.29
2024/03/26	1,877.16	1,949.54	1,871.32	1,922.46
2024/03/25	1,818.51	1,931.39	1,799.01	1,878.00
2024/03/24	1,760.35	1,825.02	1,754.02	1,818.51
2024/03/23	1,787.15	1,820.26	1,754.22	1,761.32
2024/03/22	1,847.04	1,855.99	1,713.94	1,787.15
2024/03/21	1,796.71	1,854.59	1,742.55	1,847.04
2024/03/20	1,602.16	1,805.62	1,559.29	1,796.71
2024/03/19	1,768.35	1,794.28	1,563.40	1,602.91
2024/03/18	1,849.50	1,882.53	1,724.50	1,769.36
2024/03/17	1,790.37	1,885.69	1,692.21	1,851.27
2024/03/16	1,948.10	1,964.57	1,755.48	1,790.37
2024/03/15	2,081.07	2,100.80	1,805.28	1,948.10
2024/03/14	2,104.31	2,142.47	1,968.00	2,081.07
2024/03/13	2,078.82	2,173.66	2,034.90	2,103.67
2024/03/12	2,118.50	2,148.09	1,932.22	2,078.82
2024/03/11	2,093.49	2,149.06	1,988.92	2,119.55
2024/03/10	2,092.45	2,124.55	1,995.49	2,093.49
2024/03/09	2,150.18	2,213.14	2,042.10	2,092.45
2024/03/08	2,202.75	2,288.09	2,095.91	2,149.07
2024/03/07	2,302.91	2,324.07	2,156.17	2,203.74
2024/03/06	1,982.86	2,546.08	1,882.89	2,302.91
2024/03/05	1,857.29	2,114.94	1,700.81	1,985.74
2024/03/04	1,896.24	1,970.51	1,813.92	1,857.54
2024/03/03	1,892.14	1,990.82	1,743.69	1,896.24
2024/03/02	1,736.49	2,025.10	1,702.69	1,893.10
2024/03/01	1,670.08	1,808.35	1,630.62	1,736.49
2024/02/29	1,647.66	1,796.68	1,609.03	1,670.08
2024/02/28	1,630.04	1,696.55	1,484.72	1,650.32
2024/02/27	1,596.93	1,687.33	1,566.26	1,630.04
2024/02/26	1,673.72	1,738.89	1,566.16	1,597.04
2024/02/25	1,694.52	1,750.19	1,522.19	1,673.72
2024/02/24	1,718.29	1,934.42	1,642.61	1,694.52
2024/02/23	1,107.64	1,894.05	1,062.09	1,718.29
2024/02/22	1,110.38	1,129.99	1,095.97	1,107.84
2024/02/21	1,132.68	1,132.68	1,065.27	1,111.16
2024/02/20	1,156.69	1,159.94	1,089.55	1,132.68
2024/02/19	1,148.11	1,168.20	1,130.69	1,156.69
2024/02/18	1,167.68	1,198.11	1,135.18	1,148.11
2024/02/17	1,119.90	1,172.08	1,110.85	1,167.68
2024/02/16	1,127.07	1,153.69	1,099.03	1,119.90
2024/02/15	1,037.79	1,129.44	1,037.76	1,127.07
2024/02/14	1,004.16	1,039.04	997.86	1,037.96
2024/02/13	1,018.89	1,023.95	983.29	1,004.30
2024/02/12	995.87	1,019.24	963.94	1,018.92
2024/02/11	986.45	1,017.65	978.09	995.87
2024/02/10	991.58	1,005.98	975.66	986.16
2024/02/09	940.97	999.31	940.23	991.58
2024/02/08	944.57	957.38	940.48	940.92
2024/02/07	927.93	957.26	921.09	944.21
2024/02/06	892.92	951.50	891.45	927.93
2024/02/05	887.76	904.37	878.85	892.88
2024/02/04	904.42	907.77	885.63	887.76
2024/02/03	909.42	931.87	898.31	904.42
2024/02/02	885.29	927.53	882.32	909.42
2024/02/01	882.63	890.43	864.29	885.29
2024/01/31	923.21	934.04	871.90	882.63
2024/01/30	904.77	936.25	901.27	923.21
2024/01/29	879.44	905.39	870.09	905.39
2024/01/28	884.91	898.92	870.49	879.44
2024/01/27	881.01	888.79	865.13	885.53
2024/01/26	849.29	882.50	777.66	881.01
2024/01/25	865.96	867.42	832.90	849.40
2024/01/24	867.67	873.62	846.43	865.96
2024/01/23	896.55	911.51	822.26	867.67
2024/01/22	943.21	947.56	886.03	896.55
2024/01/21	961.09	965.74	941.97	943.23
2024/01/20	941.03	980.67	932.08	961.09
2024/01/19	938.28	948.11	896.24	941.03
2024/01/18	1,001.47	1,012.01	927.32	938.36
2024/01/17	1,004.74	1,018.05	985.80	1,002.10
2024/01/16	972.26	1,018.54	970.33	1,004.76
2024/01/15	916.06	980.89	915.53	972.26
2024/01/14	963.84	967.05	914.13	916.06
2024/01/13	957.41	973.95	929.29	963.84
2024/01/12	989.70	1,009.32	915.12	957.55
2024/01/11	956.42	1,017.86	948.60	989.70
2024/01/10	868.08	983.00	865.37	956.42
2024/01/09	896.04	902.03	824.43	868.39
2024/01/08	870.77	898.72	819.27	896.04
2024/01/07	912.23	933.30	859.11	870.77
2024/01/06	929.90	931.64	872.61	912.87
2024/01/05	944.53	963.42	894.45	929.90
2024/01/04	922.55	971.78	915.05	944.67
2024/01/03	1,019.33	1,047.60	837.80	922.55
2024/01/02	1,072.48	1,091.20	1,014.87	1,019.32
2024/01/01	1,021.69	1,078.16	1,012.23	1,073.22
2023/12/31	1,039.24	1,084.62	1,012.26	1,022.83
2023/12/30	1,072.31	1,104.84	1,034.98	1,039.24
2023/12/29	1,107.74	1,116.55	1,042.47	1,072.98
2023/12/28	1,023.89	1,171.30	1,022.42	1,107.74
2023/12/27	1,051.19	1,056.41	998.41	1,023.89
2023/12/26	991.90	1,113.00	946.86	1,051.19
2023/12/25	976.04	1,018.41	951.47	991.90
2023/12/24	903.95	1,022.77	900.64	975.92
2023/12/23	910.77	915.33	870.84	903.95
2023/12/22	878.19	925.23	872.20	910.40
2023/12/21	850.79	882.92	838.84	878.19
2023/12/20	839.82	875.32	835.59	850.79
2023/12/19	847.95	873.57	827.09	839.82
2023/12/18	864.29	872.64	799.20	848.08
2023/12/17	878.14	893.92	861.79	864.29
2023/12/16	859.14	889.17	846.75	878.14
2023/12/15	904.53	904.75	853.59	859.14
2023/12/14	900.99	917.54	874.01	904.53
2023/12/13	906.81	913.62	869.17	900.99
2023/12/12	893.13	921.64	889.89	906.81
2023/12/11	957.31	960.59	863.97	893.13
2023/12/10	992.33	998.79	931.34	957.31
2023/12/09	943.94	1,029.88	943.74	992.96
2023/12/08	908.98	949.67	893.70	943.94
2023/12/07	883.12	915.84	869.35	909.09
2023/12/06	921.26	926.19	878.34	883.13
2023/12/05	900.03	934.15	879.06	921.05
2023/12/04	885.88	924.10	866.44	900.03
2023/12/03	905.36	918.69	872.64	887.05
2023/12/02	883.68	908.01	882.57	905.36
2023/12/01	881.76	903.21	872.16	884.25
2023/11/30	885.31	889.17	864.46	881.76
2023/11/29	907.48	941.54	883.18	885.37
2023/11/28	936.37	975.67	900.10	908.04
2023/11/27	925.60	946.86	883.77	936.37
2023/11/26	922.91	929.79	872.72	925.60
2023/11/25	922.68	944.76	909.66	922.91
2023/11/24	947.23	987.07	911.01	922.68
2023/11/23	913.10	963.78	905.55	947.07
2023/11/22	719.90	939.10	718.61	913.10
2023/11/21	769.64	780.75	717.63	719.90
2023/11/20	784.80	794.89	758.43	769.64
2023/11/19	758.16	786.77	741.77	785.13
2023/11/18	764.33	773.73	722.44	758.16
2023/11/17	786.09	814.52	727.19	764.33
2023/11/16	814.30	845.77	770.48	786.09
2023/11/15	762.05	815.61	761.54	814.30
2023/11/14	792.70	806.26	729.12	762.05
2023/11/13	821.80	853.79	788.37	792.77
2023/11/12	817.82	837.53	789.99	821.80
2023/11/11	800.05	839.34	783.19	817.85
2023/11/10	774.84	813.42	766.35	800.05
2023/11/09	781.00	813.01	716.13	775.99
2023/11/08	740.91	794.61	735.88	780.70
2023/11/07	766.30	766.82	718.87	740.91

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