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
2026/04/18	158.31	158.66	158.19	158.60
2026/04/17	159.31	159.39	157.80	158.31
2026/04/16	159.00	159.31	158.04	159.31
2026/04/15	158.74	159.10	158.64	159.00
2026/04/14	159.14	159.30	158.59	158.73
2026/04/13	159.59	159.82	159.00	159.14
2026/04/12	159.48	159.66	159.15	159.59
2026/04/11	159.40	159.50	159.40	159.48
2026/04/10	159.11	159.47	158.94	159.40
2026/04/09	158.57	159.31	158.50	159.11
2026/04/08	158.90	158.90	158.00	158.57
2026/04/07	159.66	160.11	158.68	158.90
2026/04/06	159.75	159.89	159.59	159.66
2026/04/05	159.65	159.90	159.49	159.75
2026/04/04	159.64	159.74	159.49	159.65
2026/04/03	159.58	159.64	159.40	159.64
2026/04/02	158.63	159.79	158.47	159.58
2026/04/01	159.04	159.04	158.27	158.63
2026/03/31	159.77	160.32	159.00	159.04
2026/03/30	160.30	160.30	159.34	159.81
2026/03/29	160.27	160.54	160.12	160.30
2026/03/28	160.27	160.40	160.06	160.27
2026/03/27	159.72	160.33	159.72	160.27
2026/03/26	159.13	159.75	159.07	159.72
2026/03/25	158.61	159.14	158.50	159.13
2026/03/24	158.42	159.10	158.34	158.62
2026/03/23	159.08	159.64	158.19	158.42
2026/03/22	159.10	159.34	159.03	159.11
2026/03/21	159.10	159.44	159.00	159.10
2026/03/20	157.84	159.30	157.73	159.10
2026/03/19	159.88	159.88	157.44	157.84
2026/03/18	158.85	159.90	158.80	159.88
2026/03/17	159.05	159.41	158.65	158.85
2026/03/16	159.50	159.70	158.69	159.05
2026/03/15	159.64	159.81	159.50	159.50
2026/03/14	159.80	159.80	159.50	159.64
2026/03/13	159.19	159.80	159.00	159.80
2026/03/12	159.00	159.35	158.47	159.19
2026/03/11	158.02	159.00	157.80	159.00
2026/03/10	157.82	158.10	157.22	158.03
2026/03/09	158.33	158.81	157.56	157.82
2026/03/08	157.80	158.36	157.66	158.32
2026/03/07	157.92	157.92	157.66	157.80
2026/03/06	157.61	158.01	157.33	157.92
2026/03/05	156.94	157.70	156.42	157.61
2026/03/04	157.74	157.78	156.80	156.94
2026/03/03	157.19	157.91	157.10	157.74
2026/03/02	156.55	157.66	156.10	157.18
2026/03/01	156.28	156.58	155.94	156.55
2026/02/28	156.01	156.39	155.94	156.28
2026/02/27	156.13	156.44	155.83	156.01
2026/02/26	156.23	156.34	156.00	156.13
2026/02/25	155.93	156.82	155.27	156.23
2026/02/24	154.55	156.20	154.50	155.93
2026/02/23	154.74	154.96	153.93	154.55
2026/02/22	155.02	155.33	154.74	154.74
2026/02/21	155.15	155.34	154.82	155.03
2026/02/20	155.11	155.60	155.00	155.15
2026/02/19	154.61	155.37	154.54	155.11
2026/02/18	153.05	155.03	153.00	154.61
2026/02/17	153.48	153.84	153.00	153.06
2026/02/16	152.90	153.70	152.90	153.48
2026/02/15	152.95	152.97	152.50	152.90
2026/02/14	152.80	153.13	152.50	152.95
2026/02/13	152.79	153.82	152.66	152.80
2026/02/12	153.20	153.67	152.50	152.79
2026/02/11	154.42	154.43	152.60	153.20
2026/02/10	156.06	156.21	154.00	154.42
2026/02/09	157.29	157.29	155.52	156.06
2026/02/08	157.15	157.57	157.15	157.29
2026/02/07	157.14	157.40	157.10	157.15
2026/02/06	157.00	157.34	156.50	157.14
2026/02/05	156.85	157.34	156.42	157.00
2026/02/04	155.73	156.98	155.73	156.85
2026/02/03	155.39	156.00	155.32	155.73
2026/02/02	155.20	155.78	154.53	155.39
2026/02/01	154.70	155.41	154.52	155.20
2026/01/31	154.67	154.90	153.00	154.70
2026/01/30	153.08	154.71	153.00	154.67
2026/01/29	153.20	153.54	152.69	153.08
2026/01/28	152.55	153.89	152.55	153.20
2026/01/27	154.33	154.94	152.50	152.55
2026/01/26	155.09	155.22	154.32	154.33
2026/01/25	156.19	156.20	155.00	155.09
2026/01/24	156.12	156.19	156.12	156.19
2026/01/23	158.61	159.14	156.00	156.12
2026/01/22	158.38	159.02	158.34	158.61
2026/01/21	158.07	158.40	157.68	158.39
2026/01/20	158.09	158.52	157.50	158.07
2026/01/19	157.61	158.18	157.50	158.10
2026/01/18	158.60	158.60	157.53	157.61
2026/01/17	158.08	158.60	158.00	158.60
2026/01/16	158.68	158.68	158.00	158.08
2026/01/15	158.35	158.85	158.15	158.68
2026/01/14	159.26	159.40	158.09	158.35
2026/01/13	157.89	159.26	157.89	159.26
2026/01/12	158.05	158.08	157.81	157.89
2026/01/11	157.93	158.08	157.93	158.06
2026/01/10	157.90	158.04	157.83	157.93
2026/01/09	156.96	158.09	156.96	157.90
2026/01/08	156.61	157.03	156.47	156.96
2026/01/07	156.63	156.72	156.40	156.61
2026/01/06	156.51	156.71	156.40	156.63
2026/01/05	156.58	157.00	156.32	156.51
2026/01/04	156.61	156.75	156.58	156.59
2026/01/03	156.77	156.85	156.58	156.61
2026/01/02	156.59	156.82	156.29	156.77
2026/01/01	156.30	156.59	156.30	156.59
2025/12/31	156.29	156.30	155.99	156.30
2025/12/30	156.01	156.30	155.90	156.30
2025/12/29	156.50	156.59	156.00	156.04
2025/12/28	156.56	156.56	156.35	156.50
2025/12/27	156.51	156.56	156.50	156.56
2025/12/26	156.12	156.52	155.97	156.51
2025/12/25	155.83	156.15	155.57	156.12
2025/12/24	156.18	156.29	155.50	155.83
2025/12/23	157.00	157.00	155.87	156.19
2025/12/22	157.65	157.68	156.70	157.00
2025/12/21	157.55	157.80	157.29	157.65
2025/12/20	157.65	157.66	157.44	157.66
2025/12/19	155.64	157.67	155.64	157.65
2025/12/18	155.52	156.13	155.33	155.64
2025/12/17	154.79	155.72	154.50	155.52
2025/12/16	155.06	155.16	154.50	154.79
2025/12/15	155.89	156.02	155.00	155.06
2025/12/14	155.85	155.91	155.85	155.89
2025/12/13	155.74	155.85	155.73	155.85
2025/12/12	155.52	156.14	155.42	155.74
2025/12/11	155.77	156.18	155.00	155.52
2025/12/10	156.82	157.21	155.66	155.77
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

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