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
2025/04/01	149.95	150.50	149.50	149.51
2025/03/31	150.00	150.00	148.50	149.95
2025/03/30	149.50	150.00	148.50	150.00
2025/03/29	150.21	150.85	149.00	149.50
2025/03/28	150.80	151.00	150.21	150.21
2025/03/27	150.10	151.00	150.00	150.80
2025/03/26	149.50	150.35	149.00	150.10
2025/03/25	150.40	150.50	148.51	149.50
2025/03/24	149.50	150.40	148.50	150.40
2025/03/23	148.50	150.00	148.50	149.50
2025/03/22	148.50	149.70	148.50	148.50
2025/03/21	148.60	149.54	148.50	148.50
2025/03/20	149.00	149.04	148.00	148.60
2025/03/19	149.60	151.00	148.50	149.00
2025/03/18	149.00	150.50	148.50	149.60
2025/03/17	148.50	149.09	147.80	149.00
2025/03/16	148.45	148.80	147.00	148.50
2025/03/15	148.50	148.80	147.55	148.45
2025/03/14	147.20	148.60	146.20	148.50
2025/03/13	148.50	148.50	147.15	147.20
2025/03/12	147.50	149.00	147.50	148.50
2025/03/11	147.40	148.60	147.40	147.50
2025/03/10	147.51	148.80	147.20	147.40
2025/03/09	148.46	149.00	147.51	147.51
2025/03/08	147.50	149.50	147.50	148.46
2025/03/07	148.50	148.60	147.50	147.50
2025/03/06	148.50	150.50	147.20	148.50
2025/03/05	149.60	150.22	148.02	148.50
2025/03/04	149.10	149.63	148.01	149.60
2025/03/03	150.00	151.01	149.10	149.10
2025/03/02	150.30	150.99	150.00	150.00
2025/03/01	150.30	150.50	150.30	150.30
2025/02/28	149.50	150.51	149.00	150.30
2025/02/27	148.10	149.50	148.10	149.50
2025/02/26	149.00	149.45	148.10	148.10
2025/02/25	149.50	150.00	147.70	149.00
2025/02/24	149.10	149.80	148.55	149.50
2025/02/23	149.00	150.00	149.00	149.10
2025/02/22	149.90	150.90	149.00	149.00
2025/02/21	150.00	151.80	149.90	149.90
2025/02/20	151.50	152.58	150.00	150.00
2025/02/19	152.00	152.00	150.85	151.50
2025/02/18	152.29	152.29	151.75	152.00
2025/02/17	152.86	152.86	152.00	152.29
2025/02/16	152.86	153.13	152.86	152.86
2025/02/15	152.86	152.86	152.86	152.86
2025/02/14	153.00	153.02	152.00	152.86
2025/02/13	154.00	154.30	150.80	153.00
2025/02/12	152.00	154.00	152.00	154.00
2025/02/11	151.50	152.25	151.00	152.00
2025/02/10	151.50	152.00	151.00	151.50
2025/02/09	151.40	152.20	150.10	151.50
2025/02/08	151.00	151.40	151.00	151.40
2025/02/07	151.50	154.17	151.00	151.00
2025/02/06	153.00	154.50	151.37	151.50
2025/02/05	154.00	154.90	153.00	153.00
2025/02/04	155.20	156.00	153.80	154.00
2025/02/03	155.00	158.02	153.72	155.20
2025/02/02	155.11	157.20	154.00	155.00
2025/02/01	155.00	155.11	153.70	155.11
2025/01/31	154.30	155.40	153.50	155.00
2025/01/30	155.00	155.00	153.50	154.30
2025/01/29	155.00	155.60	153.50	155.00
2025/01/28	154.80	156.00	154.10	155.00
2025/01/27	156.00	156.10	154.10	154.80
2025/01/26	156.00	156.60	155.51	156.00
2025/01/25	155.80	156.10	155.01	156.00
2025/01/24	156.01	156.20	155.00	155.80
2025/01/23	156.30	156.51	156.00	156.01
2025/01/22	155.00	156.55	154.10	156.30
2025/01/21	155.00	157.50	154.10	155.00
2025/01/20	156.00	157.00	154.50	155.00
2025/01/19	156.20	157.99	154.10	156.00
2025/01/18	156.20	158.30	156.02	156.20
2025/01/17	156.02	158.00	156.01	156.20
2025/01/16	157.20	158.00	156.00	156.02
2025/01/15	158.10	158.50	156.50	157.20
2025/01/14	157.00	158.13	156.51	158.10
2025/01/13	157.70	158.00	156.51	157.00
2025/01/12	157.01	158.14	155.50	157.70
2025/01/11	157.00	157.50	157.00	157.01
2025/01/10	157.00	159.00	157.00	157.00
2025/01/09	158.00	158.00	156.20	157.00
2025/01/08	157.00	158.00	156.00	158.00
2025/01/07	157.50	158.01	155.66	157.00
2025/01/06	157.00	157.80	155.50	157.50
2025/01/05	157.00	158.00	156.52	157.00
2025/01/04	157.00	157.41	155.30	157.00
2025/01/03	157.00	158.55	157.00	157.00
2025/01/02	155.69	159.30	155.56	157.00
2025/01/01	157.00	159.81	155.39	155.69
2024/12/31	156.00	157.50	155.38	157.00
2024/12/30	157.00	157.00	155.80	156.00
2024/12/29	157.00	157.70	155.79	157.00
2024/12/28	156.00	157.80	155.79	157.00
2024/12/27	157.00	158.00	155.02	156.00
2024/12/26	157.01	157.01	155.50	157.00
2024/12/25	156.06	157.15	155.00	157.01
2024/12/24	157.00	157.00	155.00	156.06
2024/12/23	156.20	157.00	154.05	157.00
2024/12/22	156.00	156.20	153.86	156.20
2024/12/21	156.00	156.51	155.30	156.00
2024/12/20	155.35	157.50	155.00	156.00
2024/12/19	154.00	157.50	152.61	155.35
2024/12/18	153.50	154.55	151.40	154.00
2024/12/17	154.00	154.01	151.70	153.50
2024/12/16	153.00	154.00	152.00	154.00
2024/12/15	153.00	153.89	152.00	153.00
2024/12/14	151.50	154.40	151.50	153.00
2024/12/13	152.50	153.00	150.80	151.50
2024/12/12	152.00	154.40	150.30	152.50
2024/12/11	151.50	154.85	150.00	152.00
2024/12/10	150.00	152.00	149.21	151.51
2024/12/09	149.51	151.40	148.50	150.00
2024/12/08	150.00	150.18	149.50	149.51
2024/12/07	150.00	150.00	148.00	150.00
2024/12/06	150.00	150.50	149.09	150.00
2024/12/05	150.00	151.00	149.50	150.00
2024/12/04	150.20	150.60	149.00	150.00
2024/12/03	150.00	152.00	149.00	150.20
2024/12/02	149.61	152.01	149.61	150.00
2024/12/01	150.50	151.50	149.11	149.61
2024/11/30	150.00	151.99	148.26	150.50
2024/11/29	151.00	151.00	150.00	150.00
2024/11/28	151.55	151.90	150.00	151.00
2024/11/27	153.00	153.06	150.10	151.55
2024/11/26	153.53	154.10	151.40	153.00
2024/11/25	154.00	154.50	153.50	153.53
2024/11/24	154.00	154.78	153.20	154.00
2024/11/23	154.00	156.30	152.34	154.00
2024/11/22	154.00	154.50	153.00	154.00
2024/11/21	155.00	156.00	153.20	154.00
2024/11/20	154.00	155.50	154.00	155.00
2024/11/19	154.51	156.79	153.50	154.00
2024/11/18	155.00	156.00	152.80	154.51
2024/11/17	154.00	155.00	153.00	155.00
2024/11/16	154.00	154.00	152.90	154.00
2024/11/15	156.00	156.50	152.70	154.00
2024/11/14	155.00	156.30	153.61	156.00
2024/11/13	153.00	155.50	152.90	155.00
2024/11/12	153.00	155.00	151.61	153.00
2024/11/11	152.50	153.80	151.00	153.00
2024/11/10	151.50	152.61	150.61	152.50
2024/11/09	152.50	153.90	150.45	151.50
2024/11/08	153.00	153.00	152.00	152.50
2024/11/07	153.01	154.60	152.60	153.00
2024/11/06	152.00	154.00	150.82	153.01
2024/11/05	152.00	152.50	149.81	152.00
2024/11/04	153.00	153.30	149.52	152.00
2024/11/03	153.00	153.59	153.00	153.00
2024/11/02	153.00	153.00	151.50	153.00
2024/11/01	152.00	153.00	151.40	153.00
2024/10/31	153.30	153.50	150.35	152.00
2024/10/30	152.50	153.30	151.20	153.30
2024/10/29	153.00	153.40	150.52	152.50
2024/10/28	153.00	154.00	152.20	153.00
2024/10/27	152.00	153.03	151.60	153.00
2024/10/26	152.00	152.25	150.01	152.00
2024/10/25	152.00	152.20	149.70	152.00
2024/10/24	153.00	153.00	150.50	152.00
2024/10/23	150.00	153.00	149.01	153.00
2024/10/22	150.65	150.65	148.90	150.00
2024/10/21	149.60	150.65	149.00	150.65
2024/10/20	149.00	149.60	147.36	149.60
2024/10/19	149.51	150.00	147.35	149.00
2024/10/18	150.00	150.10	149.40	149.51
2024/10/17	149.50	150.00	149.12	150.00
2024/10/16	149.00	150.10	148.60	149.50
2024/10/15	149.00	149.80	148.40	149.00
2024/10/14	149.00	149.60	148.00	149.00
2024/10/13	149.00	149.00	148.10	149.00
2024/10/12	148.00	149.10	148.00	149.00
2024/10/11	148.00	149.00	147.70	148.00
2024/10/10	149.00	149.00	147.20	148.00
2024/10/09	148.00	149.00	146.50	149.00
2024/10/08	147.50	148.00	146.80	148.00
2024/10/07	148.50	148.50	146.15	147.50
2024/10/06	148.00	148.70	146.55	148.50
2024/10/05	148.50	148.50	146.55	148.00
2024/10/04	146.20	149.00	146.10	148.50

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