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
2024/11/20	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
2024/10/03	146.00	147.00	146.00	146.20
2024/10/02	143.50	146.03	142.70	146.00
2024/10/01	143.60	144.35	142.80	143.50
2024/09/30	142.50	143.60	141.00	143.60
2024/09/29	142.30	143.80	141.00	142.50
2024/09/28	142.70	142.70	142.00	142.30
2024/09/27	144.00	146.10	142.70	142.70
2024/09/26	144.00	144.00	143.13	144.00
2024/09/25	143.00	144.50	143.00	144.00
2024/09/24	143.50	144.50	143.00	143.00
2024/09/23	143.60	144.20	141.50	143.50
2024/09/22	143.60	144.10	141.80	143.60
2024/09/21	144.00	144.00	141.80	143.60
2024/09/20	143.00	144.00	140.16	144.00
2024/09/19	142.50	143.50	140.80	143.00
2024/09/18	141.90	142.50	140.00	142.50
2024/09/17	140.50	141.99	140.00	141.90
2024/09/16	141.00	141.00	139.80	140.50
2024/09/15	140.80	141.00	140.00	141.00
2024/09/14	140.20	141.10	140.20	140.80
2024/09/13	142.30	142.80	140.20	140.20
2024/09/12	142.01	143.50	142.00	142.30
2024/09/11	143.00	143.00	141.50	142.01
2024/09/10	143.00	143.95	143.00	143.00
2024/09/09	142.60	143.47	142.50	143.00
2024/09/08	142.00	142.60	142.00	142.60
2024/09/07	142.20	142.30	141.57	142.00
2024/09/06	142.00	144.90	141.51	142.20
2024/09/05	144.10	144.50	141.38	142.00
2024/09/04	145.00	145.01	144.00	144.10
2024/09/03	147.50	147.50	144.00	145.00
2024/09/02	146.00	147.50	146.00	147.50
2024/09/01	146.00	146.50	144.00	146.00
2024/08/31	146.00	146.93	146.00	146.00
2024/08/30	145.00	146.00	144.00	146.00
2024/08/29	144.20	145.04	144.00	145.00
2024/08/28	144.00	145.30	144.00	144.20
2024/08/27	144.30	144.69	143.22	144.00
2024/08/26	144.30	144.80	143.00	144.30
2024/08/25	145.00	145.00	144.30	144.30
2024/08/24	144.30	145.50	144.30	145.00
2024/08/23	146.11	146.60	144.30	144.30
2024/08/22	145.00	146.29	145.00	146.11
2024/08/21	145.90	148.73	145.00	145.00
2024/08/20	146.50	147.00	145.85	145.90
2024/08/19	148.00	148.00	145.00	146.50
2024/08/18	147.10	148.00	147.10	148.00
2024/08/17	147.00	147.17	147.00	147.10
2024/08/16	148.08	149.00	147.00	147.00
2024/08/15	146.80	148.23	146.50	148.08
2024/08/14	147.00	147.80	146.80	146.80
2024/08/13	147.00	147.71	146.50	147.00
2024/08/12	146.41	147.90	146.10	147.00
2024/08/11	146.06	146.55	146.06	146.41
2024/08/10	146.00	147.00	145.00	146.06
2024/08/09	146.50	148.00	145.06	146.00
2024/08/08	145.83	147.34	145.15	146.50
2024/08/07	144.30	147.02	144.30	145.83
2024/08/06	144.25	145.88	143.51	144.30
2024/08/05	145.00	146.00	142.20	144.25
2024/08/04	146.80	147.85	145.00	145.00
2024/08/03	146.90	148.85	146.30	146.80
2024/08/02	149.15	150.28	146.90	146.90
2024/08/01	149.80	150.69	149.00	149.15
2024/07/31	153.00	153.00	149.80	149.80
2024/07/30	153.50	154.86	152.60	153.00
2024/07/29	153.67	153.67	152.00	153.50
2024/07/28	153.19	153.67	151.40	153.67
2024/07/27	153.00	154.30	151.59	153.19
2024/07/26	153.15	154.40	151.22	153.00
2024/07/25	153.62	154.00	151.23	153.15
2024/07/24	155.40	155.43	153.60	153.62
2024/07/23	156.00	156.02	154.50	155.40
2024/07/22	159.00	159.00	154.48	156.00
2024/07/21	157.37	159.60	157.37	159.00
2024/07/20	157.25	160.00	157.25	157.37
2024/07/19	158.00	159.20	155.92	157.25
2024/07/18	155.38	158.40	155.38	158.00
2024/07/17	158.30	158.30	155.34	155.42
2024/07/16	158.20	158.70	156.52	158.30
2024/07/15	158.64	159.25	158.10	158.20
2024/07/14	158.11	160.30	158.10	158.64
2024/07/13	158.00	158.12	158.00	158.11
2024/07/12	158.80	160.00	158.00	158.00
2024/07/11	161.00	163.00	158.50	158.80
2024/07/10	161.00	161.90	159.20	161.01
2024/07/09	161.00	161.50	159.75	161.00
2024/07/08	160.50	161.13	160.26	161.00
2024/07/07	161.21	161.60	160.50	160.50
2024/07/06	160.00	161.90	160.00	161.21
2024/07/05	161.00	161.70	159.11	160.00
2024/07/04	162.11	162.60	160.00	161.00
2024/07/03	161.50	162.82	161.50	162.11
2024/07/02	161.50	161.64	161.00	161.50
2024/07/01	160.78	162.00	160.78	161.50
2024/06/30	160.75	162.00	160.75	160.78
2024/06/29	161.00	161.11	160.75	160.75
2024/06/28	160.00	161.06	159.80	161.01
2024/06/27	159.90	161.41	159.50	160.00
2024/06/26	159.78	160.95	159.52	159.90
2024/06/25	159.70	159.81	157.51	159.78
2024/06/24	159.60	160.30	159.52	159.70
2024/06/23	159.00	160.11	159.00	159.60
2024/06/22	159.00	160.00	158.00	159.00
2024/06/21	158.73	159.50	158.00	159.00
2024/06/20	157.56	159.10	157.51	158.73
2024/06/19	157.45	158.60	157.30	157.56
2024/06/18	158.00	158.89	156.85	157.45
2024/06/17	157.00	158.73	156.70	158.00
2024/06/16	157.45	158.15	156.31	157.00
2024/06/15	157.60	157.60	157.22	157.45
2024/06/14	156.58	158.71	156.58	157.60
2024/06/13	156.63	158.50	156.40	156.58
2024/06/12	157.00	158.58	156.50	156.63
2024/06/11	156.42	157.50	156.42	157.00
2024/06/10	156.00	157.80	155.00	156.42
2024/06/09	155.50	157.30	155.00	156.00
2024/06/08	156.32	157.90	154.45	155.50
2024/06/07	155.50	156.61	154.67	156.32
2024/06/06	156.00	156.50	155.50	155.50
2024/06/05	155.00	156.44	155.00	156.00
2024/06/04	155.62	155.96	154.83	155.00
2024/06/03	157.00	157.01	155.33	155.62
2024/06/02	157.00	157.00	155.50	157.00
2024/06/01	156.67	157.01	155.10	157.00
2024/05/31	156.00	157.08	155.98	156.68
2024/05/30	157.00	157.33	155.25	156.00
2024/05/29	156.50	157.65	154.58	157.00
2024/05/28	156.90	157.36	155.60	156.50
2024/05/27	156.00	156.90	155.01	156.90
2024/05/26	156.00	156.00	154.80	156.00
2024/05/25	156.00	156.83	155.10	156.00

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