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
2025/08/19	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
2025/06/12	144.04	144.10	143.50	143.57
2025/06/11	144.50	145.02	144.00	144.04
2025/06/10	144.51	145.00	144.10	144.50
2025/06/09	144.90	145.09	144.50	144.51
2025/06/08	144.21	144.90	144.18	144.90
2025/06/07	144.48	144.54	144.00	144.21
2025/06/06	143.30	145.00	143.30	144.48
2025/06/05	142.20	144.10	142.20	143.30
2025/06/04	143.36	144.23	142.00	142.20
2025/06/03	141.90	144.00	141.90	143.36
2025/06/02	143.40	143.50	141.80	141.90
2025/06/01	143.82	143.90	143.40	143.40
2025/05/31	143.82	144.20	143.82	143.82
2025/05/30	144.00	144.10	143.82	143.82
2025/05/29	145.03	145.87	143.82	144.00
2025/05/28	143.83	145.34	143.82	145.03
2025/05/27	142.51	144.00	142.20	143.83
2025/05/26	142.51	142.80	142.20	142.51
2025/05/25	143.00	143.29	142.21	142.51
2025/05/24	143.00	143.26	143.00	143.00
2025/05/23	143.58	143.58	142.90	143.00
2025/05/22	143.85	143.85	143.20	143.58
2025/05/21	144.30	144.30	143.50	143.85
2025/05/20	144.69	145.30	144.30	144.30
2025/05/19	145.18	145.40	144.57	144.69
2025/05/18	145.20	146.20	145.00	145.18
2025/05/17	145.32	145.80	145.00	145.20
2025/05/16	145.65	145.88	145.00	145.32
2025/05/15	146.31	146.59	145.50	145.65
2025/05/14	147.00	147.50	145.70	146.32
2025/05/13	147.79	148.09	146.90	147.00
2025/05/12	145.49	148.50	145.00	147.95
2025/05/11	145.20	145.85	145.20	145.49
2025/05/10	144.89	145.20	144.81	145.20
2025/05/09	145.53	145.70	144.72	144.89
2025/05/08	144.00	145.68	143.19	145.53
2025/05/07	143.00	144.19	143.00	144.00
2025/05/06	144.44	146.00	142.50	143.00
2025/05/05	144.70	145.00	144.00	144.44
2025/05/04	145.01	147.00	144.50	144.70
2025/05/03	144.47	145.06	144.00	145.01
2025/05/02	145.70	145.73	144.00	144.47
2025/05/01	142.50	145.70	142.50	145.70
2025/04/30	142.00	142.82	141.20	142.50
2025/04/29	142.00	142.38	142.00	142.00
2025/04/28	143.71	143.71	141.75	142.00
2025/04/27	143.50	143.71	142.00	143.71
2025/04/26	142.00	143.50	141.21	143.50
2025/04/25	142.50	143.00	142.00	142.00
2025/04/24	141.51	142.50	141.20	142.50
2025/04/23	140.79	142.50	139.65	141.51
2025/04/22	141.20	142.50	140.50	140.79
2025/04/21	141.00	141.83	140.37	141.20
2025/04/20	142.30	142.30	141.00	141.00
2025/04/19	142.50	143.48	142.00	142.30
2025/04/18	142.52	143.30	142.50	142.50
2025/04/17	142.50	143.00	142.00	142.52
2025/04/16	143.10	143.10	142.50	142.50
2025/04/15	143.50	143.55	142.50	143.10
2025/04/14	143.10	143.80	142.50	143.50
2025/04/13	143.50	144.00	143.10	143.10
2025/04/12	143.10	143.55	142.90	143.50
2025/04/11	144.30	144.30	142.00	143.10
2025/04/10	147.00	147.30	144.30	144.30
2025/04/09	145.50	147.50	144.40	147.00
2025/04/08	147.00	147.00	145.50	145.52
2025/04/07	145.20	147.55	145.00	147.00
2025/04/06	147.00	147.00	145.20	145.20
2025/04/05	147.00	147.05	145.52	147.00
2025/04/04	145.90	147.00	145.40	147.00
2025/04/03	147.49	148.00	145.80	145.90
2025/04/02	149.51	150.00	147.40	147.49
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

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