ダイ/円 (DAI) 時系列データ・価格推移

ダイ/円(DAI/JPY)時系列データ

日付	始値	高値	安値	終値
2025/12/09	155.88	157.27	155.81	156.83
2025/12/08	155.34	156.00	155.00	155.88
2025/12/07	155.27	155.62	155.18	155.38
2025/12/06	155.34	155.34	155.18	155.27
2025/12/05	155.19	155.60	154.80	155.34
2025/12/04	155.17	155.56	154.54	155.19
2025/12/03	155.94	155.94	155.06	155.17
2025/12/02	155.58	156.22	155.47	155.94
2025/12/01	156.11	156.11	154.65	155.58
2025/11/30	156.10	157.76	156.10	156.11
2025/11/29	156.91	156.91	156.10	156.10
2025/11/28	156.31	157.51	156.10	156.91
2025/11/27	156.53	156.53	155.75	156.31
2025/11/26	156.21	156.75	155.68	156.53
2025/11/25	156.93	157.00	155.76	156.21
2025/11/24	156.71	157.20	156.43	156.93
2025/11/23	156.26	156.96	156.19	156.71
2025/11/22	156.23	156.50	156.23	156.26
2025/11/21	157.40	157.56	156.13	156.23
2025/11/20	157.01	157.89	156.94	157.41
2025/11/19	155.55	157.10	155.25	157.01
2025/11/18	155.30	155.75	154.75	155.56
2025/11/17	154.70	155.31	154.61	155.30
2025/11/16	154.88	154.88	154.70	154.70
2025/11/15	154.40	154.88	154.40	154.88
2025/11/14	154.65	154.81	153.55	154.40
2025/11/13	154.81	155.03	154.16	154.67
2025/11/12	154.11	155.00	154.00	154.82
2025/11/11	154.17	154.48	154.00	154.11
2025/11/10	153.89	154.30	153.75	154.17
2025/11/09	153.43	153.89	153.37	153.89
2025/11/08	153.71	153.71	153.33	153.43
2025/11/07	153.06	153.71	153.00	153.71
2025/11/06	154.28	154.28	153.00	153.06
2025/11/05	153.73	154.37	153.13	154.28
2025/11/04	154.30	154.50	153.40	153.73
2025/11/03	154.23	154.30	154.00	154.30
2025/11/02	154.00	154.27	154.00	154.23
2025/11/01	154.00	154.28	153.90	154.00
2025/10/31	153.92	154.50	153.63	154.00
2025/10/30	152.78	154.46	152.22	153.92
2025/10/29	152.00	153.08	151.80	152.78
2025/10/28	152.73	152.75	152.00	152.00
2025/10/27	153.10	153.19	152.67	152.73
2025/10/26	153.10	153.19	152.80	153.10
2025/10/25	152.85	153.10	152.85	153.10
2025/10/24	152.66	153.29	152.42	152.85
2025/10/23	152.01	152.81	152.01	152.66
2025/10/22	152.10	152.10	151.43	152.01
2025/10/21	151.04	152.36	150.62	152.10
2025/10/20	151.08	151.57	150.54	151.04
2025/10/19	150.81	151.10	150.66	151.08
2025/10/18	150.84	151.27	150.66	150.81
2025/10/17	150.13	150.86	150.00	150.84
2025/10/16	151.13	151.33	150.12	150.13
2025/10/15	152.14	152.40	151.10	151.13
2025/10/14	152.46	152.70	151.52	152.14
2025/10/13	151.83	152.46	151.59	152.46
2025/10/12	151.70	152.50	151.19	151.84
2025/10/11	151.11	152.50	151.10	151.70
2025/10/10	152.91	153.02	150.95	151.11
2025/10/09	152.60	153.18	152.14	152.92
2025/10/08	151.85	152.98	151.85	152.60
2025/10/07	150.06	151.90	149.35	151.85
2025/10/06	149.43	150.39	149.30	150.06
2025/10/05	148.35	149.47	147.30	149.43
2025/10/04	147.65	148.70	147.30	148.35
2025/10/03	147.10	147.85	147.08	147.65
2025/10/02	147.08	147.71	146.77	147.10
2025/10/01	148.12	148.25	147.01	147.08
2025/09/30	148.60	150.26	148.10	148.12
2025/09/29	149.49	150.19	148.50	148.60
2025/09/28	149.50	150.00	149.40	149.49
2025/09/27	149.61	150.02	149.50	149.50
2025/09/26	149.78	150.00	149.60	149.61
2025/09/25	148.76	150.29	148.39	149.78
2025/09/24	147.82	148.87	147.69	148.76
2025/09/23	147.69	148.09	147.69	147.82
2025/09/22	147.80	148.17	147.69	147.69
2025/09/21	147.86	148.00	147.71	147.80
2025/09/20	147.95	148.00	147.39	147.86
2025/09/19	147.88	148.50	147.50	147.95
2025/09/18	146.76	147.95	146.70	147.88
2025/09/17	146.52	146.76	146.20	146.76
2025/09/16	147.40	147.53	146.08	146.52
2025/09/15	147.70	147.98	147.10	147.40
2025/09/14	147.65	147.75	147.65	147.70
2025/09/13	147.60	147.70	147.50	147.65
2025/09/12	147.18	148.00	147.09	147.60
2025/09/11	147.50	148.20	147.16	147.18
2025/09/10	146.61	147.82	146.61	147.50
2025/09/09	147.50	147.50	146.30	146.61
2025/09/08	147.62	148.50	147.50	147.50
2025/09/07	147.22	147.70	146.88	147.62
2025/09/06	147.34	147.63	147.20	147.22
2025/09/05	148.40	148.40	146.85	147.34
2025/09/04	148.20	148.70	147.90	148.40
2025/09/03	148.10	148.95	148.10	148.20
2025/09/02	147.01	148.70	147.01	148.10
2025/09/01	147.01	147.60	146.85	147.01
2025/08/31	147.30	147.50	146.90	147.01
2025/08/30	147.04	147.50	147.00	147.30
2025/08/29	146.90	147.80	146.90	147.04
2025/08/28	147.10	147.35	146.90	146.90
2025/08/27	147.07	147.82	147.01	147.10
2025/08/26	147.40	147.50	146.30	147.07
2025/08/25	147.00	147.50	147.00	147.40
2025/08/24	146.97	147.03	146.30	147.00
2025/08/23	146.90	147.12	146.90	146.97
2025/08/22	147.79	148.36	146.80	146.90
2025/08/21	146.78	148.00	146.70	147.79
2025/08/20	147.30	147.70	146.70	146.78
2025/08/19	147.49	147.53	147.23	147.30
2025/08/18	147.13	147.58	147.03	147.49
2025/08/17	147.60	147.60	146.75	147.13
2025/08/16	147.18	147.60	147.18	147.60
2025/08/15	147.80	147.84	146.60	147.24
2025/08/14	147.46	147.82	146.50	147.80
2025/08/13	147.75	148.52	147.25	147.46
2025/08/12	148.20	148.80	147.51	147.75
2025/08/11	147.66	148.21	147.31	148.20
2025/08/10	147.60	147.78	147.41	147.66
2025/08/09	147.27	147.70	147.20	147.60
2025/08/08	147.67	147.88	147.00	147.27
2025/08/07	147.31	147.86	147.00	147.67
2025/08/06	147.72	148.01	147.27	147.31
2025/08/05	147.03	148.07	147.00	147.72
2025/08/04	147.01	148.00	146.90	147.03
2025/08/03	147.35	147.65	147.00	147.01
2025/08/02	147.14	147.48	146.88	147.35
2025/08/01	150.20	150.41	147.00	147.14
2025/07/31	148.87	150.36	148.40	150.20
2025/07/30	148.05	149.00	147.75	148.87
2025/07/29	148.10	149.00	147.93	148.05
2025/07/28	147.50	148.21	147.50	148.10
2025/07/27	146.70	148.00	146.20	147.50
2025/07/26	147.30	148.15	146.05	146.70
2025/07/25	146.53	147.63	146.27	147.30
2025/07/24	146.01	146.60	146.00	146.53
2025/07/23	146.47	146.94	146.00	146.01
2025/07/22	147.25	148.00	143.90	146.47
2025/07/21	148.40	148.90	147.10	147.25
2025/07/20	148.69	151.52	148.40	148.40
2025/07/19	148.50	149.50	148.50	148.69
2025/07/18	148.06	149.10	148.06	148.50
2025/07/17	148.00	148.80	147.91	148.06
2025/07/16	148.71	149.20	147.50	148.00
2025/07/15	147.50	149.50	147.40	148.71
2025/07/14	147.04	147.61	147.04	147.50
2025/07/13	147.18	149.63	147.04	147.04
2025/07/12	147.20	148.00	147.06	147.18
2025/07/11	145.98	147.30	145.00	147.20
2025/07/10	145.85	146.50	145.51	145.98
2025/07/09	146.70	146.88	145.80	145.85
2025/07/08	145.62	146.70	145.60	146.70
2025/07/07	144.26	145.98	144.10	145.62
2025/07/06	144.54	145.31	144.17	144.26
2025/07/05	144.21	144.60	144.20	144.54
2025/07/04	144.56	144.89	144.21	144.21
2025/07/03	144.10	144.95	143.25	144.56
2025/07/02	143.36	144.30	143.25	144.18
2025/07/01	144.10	144.31	143.25	143.36
2025/06/30	144.09	144.61	143.81	144.10
2025/06/29	144.08	144.50	143.81	144.09
2025/06/28	144.55	144.56	144.05	144.08
2025/06/27	144.38	144.66	144.20	144.55
2025/06/26	144.87	146.78	144.05	144.38
2025/06/25	144.84	146.02	144.56	144.87
2025/06/24	146.50	146.50	144.56	144.65
2025/06/23	146.50	147.80	146.50	146.50
2025/06/22	146.32	146.50	146.00	146.50
2025/06/21	145.90	146.40	145.90	146.32
2025/06/20	145.10	145.91	145.10	145.90
2025/06/19	144.71	145.50	144.70	145.10
2025/06/18	144.91	145.22	144.70	144.71
2025/06/17	144.22	145.20	144.22	144.91
2025/06/16	144.89	144.89	143.80	144.22
2025/06/15	144.11	144.89	144.11	144.89
2025/06/14	144.00	144.20	143.90	144.11
2025/06/13	143.57	144.16	143.57	144.00

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