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
2024/04/24	154.70	154.98	154.20	154.47
2024/04/23	154.90	154.90	154.00	154.70
2024/04/22	154.10	154.96	152.31	154.90
2024/04/21	154.61	155.00	154.04	154.10
2024/04/20	154.00	154.71	154.00	154.61
2024/04/19	154.45	155.00	153.50	154.00
2024/04/18	153.61	155.45	153.50	154.46
2024/04/17	153.70	154.50	153.50	153.61
2024/04/16	154.50	155.20	153.70	153.70
2024/04/15	153.00	154.50	153.00	154.50
2024/04/14	153.22	154.50	153.00	153.00
2024/04/13	152.57	153.75	152.51	153.22
2024/04/12	152.18	153.30	152.18	152.57
2024/04/11	152.50	152.80	151.50	152.18
2024/04/10	151.00	152.50	151.00	152.50
2024/04/09	151.80	152.00	151.00	151.01
2024/04/08	151.01	151.90	151.00	151.80
2024/04/07	151.52	151.60	150.80	151.01
2024/04/06	151.29	153.00	151.00	151.52
2024/04/05	151.20	152.31	151.00	151.29
2024/04/04	150.84	152.88	150.80	151.20
2024/04/03	150.58	152.96	150.51	150.83
2024/04/02	151.39	152.50	150.51	150.58
2024/04/01	151.08	152.00	151.00	151.39
2024/03/31	151.05	152.88	149.08	151.08
2024/03/30	151.00	151.50	150.50	151.05
2024/03/29	152.00	152.01	148.82	151.00
2024/03/28	151.40	153.55	151.40	152.00
2024/03/27	152.00	153.79	151.40	151.40
2024/03/26	151.04	152.15	151.03	152.00
2024/03/25	151.00	153.00	151.00	151.04
2024/03/24	152.00	153.77	151.00	151.00
2024/03/23	151.21	152.15	151.20	152.00
2024/03/22	151.00	152.00	150.50	151.21
2024/03/21	149.50	151.03	149.50	151.00
2024/03/20	150.00	151.40	149.07	149.50
2024/03/19	148.46	151.20	148.40	150.00
2024/03/18	149.67	149.67	148.43	148.46
2024/03/17	149.10	149.68	149.00	149.67
2024/03/16	149.10	149.83	148.56	149.10
2024/03/15	148.57	149.75	148.43	149.10
2024/03/14	148.31	148.60	148.25	148.57
2024/03/13	148.00	148.52	148.00	148.31
2024/03/12	147.40	148.50	147.00	148.00
2024/03/11	147.10	147.65	146.60	147.40
2024/03/10	146.91	148.00	146.63	147.10
2024/03/09	147.00	148.90	146.90	146.91
2024/03/08	148.75	149.50	146.42	147.00
2024/03/07	149.08	150.20	148.40	148.75
2024/03/06	150.02	150.70	149.08	149.08
2024/03/05	150.50	150.50	149.98	150.02
2024/03/04	150.36	151.43	150.36	150.50
2024/03/03	150.35	150.90	150.33	150.36
2024/03/02	150.30	150.63	150.30	150.35
2024/03/01	150.30	150.70	150.20	150.30
2024/02/29	150.21	150.95	150.00	150.30
2024/02/28	150.00	150.95	150.00	150.21
2024/02/27	150.30	150.90	148.30	150.00
2024/02/26	150.94	150.95	150.00	150.30
2024/02/25	150.00	150.94	149.80	150.94
2024/02/24	150.00	150.90	148.60	150.00
2024/02/23	150.69	150.69	149.65	150.00
2024/02/22	150.00	150.69	148.30	150.69
2024/02/21	150.60	150.69	148.26	150.00
2024/02/20	150.20	150.70	149.50	150.60
2024/02/19	149.67	150.50	148.58	150.20
2024/02/18	150.00	150.88	149.38	149.67
2024/02/17	149.21	150.80	148.10	150.00
2024/02/16	149.72	151.00	148.16	149.21
2024/02/15	150.20	151.00	149.00	149.72
2024/02/14	150.61	151.99	149.78	150.20
2024/02/13	148.85	151.54	148.50	150.61
2024/02/12	149.00	149.90	148.54	148.85
2024/02/11	149.01	150.53	148.90	149.00
2024/02/10	149.00	150.40	149.00	149.01
2024/02/09	149.00	150.34	148.41	149.00
2024/02/08	148.00	149.07	147.70	149.00
2024/02/07	147.13	148.98	147.00	148.00
2024/02/06	147.32	148.90	147.00	147.13
2024/02/05	147.02	149.90	147.01	147.32
2024/02/04	147.00	148.00	146.42	147.02
2024/02/03	147.00	148.00	146.42	147.00
2024/02/02	146.50	148.00	146.18	147.00
2024/02/01	146.51	148.00	146.50	146.50
2024/01/31	147.01	148.27	146.00	146.51
2024/01/30	148.00	148.00	147.00	147.01
2024/01/29	148.00	148.10	147.99	148.00
2024/01/28	148.13	148.13	147.80	148.00
2024/01/27	148.10	149.72	147.80	148.13
2024/01/26	147.60	148.30	147.20	148.10
2024/01/25	147.20	148.15	146.50	147.60
2024/01/24	148.10	148.23	145.70	147.20
2024/01/23	148.01	149.30	147.50	148.10
2024/01/22	148.20	149.90	147.50	148.01
2024/01/21	148.15	148.51	146.23	148.20
2024/01/20	148.16	148.16	148.15	148.15
2024/01/19	147.90	149.00	147.90	148.16
2024/01/18	148.32	148.41	147.55	148.04
2024/01/17	146.56	149.00	146.11	148.32
2024/01/16	145.82	148.00	145.80	146.56
2024/01/15	145.01	146.70	145.00	145.83
2023/12/03	111.08	144.91	43.25	72.23
2023/12/02	142.24	144.55	110.69	135.23
2023/11/30	145.14	145.99	138.78	139.70
2023/11/28	137.63	147.42	136.97	138.80
2023/11/27	145.04	148.13	136.30	146.96
2023/11/26	148.66	148.80	144.08	144.98
2023/11/25	146.46	150.19	146.46	148.63
2023/11/24	146.87	148.99	145.92	146.47
2023/11/23	145.72	148.98	143.76	146.85
2023/11/22	144.24	149.59	144.03	147.99
2023/11/21	148.49	148.56	141.21	144.20
2023/11/20	150.09	150.64	147.11	148.56
2023/11/19	146.65	150.62	146.42	149.98
2023/11/17	150.15	151.68	144.96	146.47
2023/11/16	151.69	152.12	144.08	150.00
2023/11/15	151.06	152.76	146.63	151.79
2023/11/14	150.56	152.75	143.56	150.77
2023/11/13	150.51	151.78	149.38	150.52
2023/11/12	151.02	151.32	149.89	150.47
2023/11/11	150.52	151.35	149.78	150.99
2023/11/10	152.44	153.32	144.66	150.60
2023/11/09	151.01	154.80	148.43	152.60
2023/11/08	150.04	152.81	148.16	150.75
2023/11/07	148.86	150.88	147.26	149.99
2023/11/06	149.32	150.14	147.54	148.82
2023/11/05	148.32	150.52	142.39	149.34
2023/11/04	149.74	149.86	143.25	148.29
2023/11/03	150.69	150.95	145.21	149.74
2023/11/02	149.39	151.44	144.37	150.81
2023/11/01	151.04	151.70	146.43	149.38
2023/10/31	148.39	151.53	145.86	151.05
2023/10/30	149.52	150.20	144.39	148.38
2023/10/29	148.81	150.07	144.77	149.52
2023/10/28	148.67	149.91	145.00	148.81
2023/10/27	149.99	150.57	143.29	148.64
2023/10/26	148.96	151.01	143.44	149.99
2023/10/24	148.22	149.63	142.92	147.97
2023/10/23	148.81	150.71	142.98	148.18
2023/10/22	149.34	150.16	147.46	148.83
2023/10/21	149.87	150.44	146.92	149.24
2023/10/20	147.42	150.85	145.68	149.87
2023/10/19	149.25	150.32	145.39	150.13
2023/10/18	145.89	150.23	144.95	149.28
2023/10/16	149.28	149.76	141.36	149.73
2023/10/15	148.53	149.57	146.43	149.25
2023/10/14	148.60	148.90	146.40	148.53
2023/10/12	148.88	149.94	145.62	149.27
2023/10/11	147.17	149.55	144.91	148.84
2023/10/10	147.21	149.69	145.98	146.98
2023/10/08	149.74	150.34	148.82	149.37
2023/10/07	149.42	150.07	145.93	149.85
2023/10/06	148.64	150.36	145.08	149.39
2023/10/05	149.24	149.83	144.08	148.54
2023/10/04	149.46	149.93	144.80	149.36
2023/10/03	149.00	150.62	144.79	149.41
2023/10/01	149.36	150.55	146.22	149.67
2023/09/29	149.24	150.05	148.13	149.58
2023/09/28	149.76	150.20	147.31	149.48
2023/09/27	148.19	150.35	145.99	149.73
2023/09/26	148.94	149.54	144.71	148.22
2023/09/24	148.58	149.06	143.25	148.57
2023/09/22	143.84	149.05	143.13	148.73
2023/09/21	148.38	148.93	142.26	146.47
2023/09/20	146.31	148.76	142.43	148.52
2023/09/18	142.86	148.54	141.56	147.86
2023/09/17	148.16	148.56	141.68	146.52
2023/09/15	147.77	148.64	143.18	147.98
2023/09/13	147.25	148.07	140.87	145.34
2023/09/12	145.68	147.69	142.73	147.43
2023/09/10	148.08	148.47	141.74	147.31
2023/09/09	145.99	148.31	141.96	147.99
2023/09/08	146.84	148.37	142.96	145.99
2023/09/07	141.16	148.17	140.78	146.81
2023/09/05	146.84	148.32	140.24	143.86
2023/09/04	146.47	147.26	138.86	146.83
2023/09/03	147.35	147.84	138.50	146.36
2023/09/02	145.48	148.04	139.81	147.44
2023/09/01	144.53	145.67	139.07	145.53
2023/08/31	144.40	145.31	134.69	144.45

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