スシスワップ/円 (SUSHI) 時系列データ・価格推移

スシスワップ/円(SUSHI/JPY)時系列データ

日付	始値	高値	安値	終値
2025/08/24	126.7	129.2	120.8	123.8
2025/08/23	129.5	130.1	124.5	126.5
2025/08/22	113.1	132.8	108.9	129.5
2025/08/21	116.8	118.0	112.2	112.9
2025/08/20	110.4	117.4	109.5	116.8
2025/08/19	116.7	118.5	110.2	110.3
2025/08/18	122.5	122.8	114.5	116.7
2025/08/17	123.1	127.2	121.2	122.3
2025/08/16	120.0	123.7	119.6	123.2
2025/08/15	123.9	127.1	116.3	120.0
2025/08/14	137.8	139.5	121.1	123.8
2025/08/13	130.1	139.6	128.4	137.8
2025/08/12	121.1	131.1	118.3	130.1
2025/08/11	131.0	133.8	120.5	121.0
2025/08/10	131.6	134.3	126.8	131.2
2025/08/09	124.9	135.5	124.9	131.6
2025/08/08	123.1	127.7	119.4	124.9
2025/08/07	113.1	124.4	112.8	123.1
2025/08/06	112.1	114.5	108.7	113.3
2025/08/05	117.9	117.9	109.3	112.3
2025/08/04	111.9	120.3	111.7	117.9
2025/08/03	108.5	112.7	106.9	111.9
2025/08/02	113.1	114.8	106.1	108.7
2025/08/01	117.6	118.5	108.7	113.1
2025/07/31	124.7	128.4	116.9	117.5
2025/07/30	128.7	128.8	117.1	124.5
2025/07/29	127.6	132.6	123.8	128.7
2025/07/28	137.8	141.3	126.1	127.6
2025/07/27	133.1	140.0	132.6	138.0
2025/07/26	132.4	136.3	131.0	133.1
2025/07/25	128.4	134.2	123.4	132.4
2025/07/24	133.5	138.5	122.7	128.4
2025/07/23	146.8	149.8	129.4	133.6
2025/07/22	150.0	151.2	138.0	146.6
2025/07/21	147.5	160.8	144.5	150.3
2025/07/20	147.9	157.8	144.6	147.3
2025/07/19	135.1	160.6	130.1	147.9
2025/07/18	113.1	155.5	112.2	135.1
2025/07/17	111.8	115.5	107.9	113.1
2025/07/16	110.6	116.6	107.2	111.8
2025/07/15	105.2	111.7	101.1	110.6
2025/07/14	104.8	112.1	103.1	105.2
2025/07/13	102.5	107.1	101.5	104.8
2025/07/12	104.7	106.4	99.3	102.5
2025/07/11	104.6	110.9	102.6	104.5
2025/07/10	96.7	105.3	95.6	104.6
2025/07/09	90.9	98.3	89.6	96.7
2025/07/08	87.2	91.2	85.7	90.9
2025/07/07	87.5	89.0	86.4	87.3
2025/07/06	85.7	89.3	85.1	87.5
2025/07/05	85.3	86.4	83.1	85.6
2025/07/04	90.2	91.1	84.4	85.1
2025/07/03	89.3	92.9	89.0	90.1
2025/07/02	82.0	91.1	81.1	89.3
2025/07/01	86.6	87.0	81.4	82.0
2025/06/30	91.5	91.9	86.0	86.6
2025/06/29	86.8	92.5	85.6	91.5
2025/06/28	84.1	87.4	83.0	86.8
2025/06/27	83.0	85.7	81.9	84.1
2025/06/26	85.3	88.8	82.2	83.1
2025/06/25	88.6	89.4	84.7	85.3
2025/06/24	88.6	90.5	87.0	88.6
2025/06/23	78.5	89.0	78.4	88.5
2025/06/22	80.7	82.2	73.7	78.5
2025/06/21	86.9	88.4	78.6	80.7
2025/06/20	89.8	92.3	84.8	87.0
2025/06/19	91.0	92.5	88.4	89.8
2025/06/18	90.0	92.2	85.6	91.1
2025/06/17	92.4	95.5	88.6	90.0
2025/06/16	89.8	97.8	88.7	92.3
2025/06/15	89.0	90.5	87.1	89.8
2025/06/14	92.1	92.1	87.0	89.0
2025/06/13	94.6	94.6	85.5	92.1
2025/06/12	105.6	105.6	94.6	94.6
2025/06/11	112.3	114.4	104.6	105.6
2025/06/10	100.7	112.7	99.7	112.5
2025/06/09	93.0	101.0	90.8	100.7
2025/06/08	94.5	95.0	92.0	93.0
2025/06/07	91.2	95.6	90.9	94.4
2025/06/06	88.1	94.3	87.4	91.1
2025/06/05	95.4	97.2	87.5	88.1
2025/06/04	101.1	103.1	95.3	95.5
2025/06/03	100.1	104.1	98.8	100.9
2025/06/02	94.2	100.7	90.4	100.1
2025/06/01	92.9	94.9	90.3	94.4
2025/05/31	92.1	94.8	88.5	92.9
2025/05/30	103.9	104.7	91.4	92.1
2025/05/29	109.4	117.5	103.3	103.8
2025/05/28	107.9	110.5	103.4	109.4
2025/05/27	102.7	110.9	99.4	107.9
2025/05/26	104.9	107.7	101.9	102.6
2025/05/25	103.5	105.0	99.3	104.9
2025/05/24	102.9	107.6	102.0	103.5
2025/05/23	116.1	120.1	102.5	102.9
2025/05/22	106.9	117.8	106.8	116.1
2025/05/21	103.5	110.3	100.7	107.0
2025/05/20	103.7	108.4	99.4	103.5
2025/05/19	108.0	108.7	97.9	103.7
2025/05/18	101.2	112.6	100.4	108.1
2025/05/17	106.0	106.1	100.4	101.2
2025/05/16	108.3	112.1	104.7	105.8
2025/05/15	119.6	122.4	105.4	108.3
2025/05/14	129.2	131.5	117.4	119.6
2025/05/13	121.8	130.2	114.7	129.2
2025/05/12	118.7	129.5	116.7	121.8
2025/05/11	126.4	127.6	115.1	118.7
2025/05/10	112.9	127.1	111.3	126.4
2025/05/09	111.2	116.6	109.6	113.1
2025/05/08	86.7	112.2	86.4	111.2
2025/05/07	86.3	87.5	83.8	86.7
2025/05/06	87.7	89.3	81.5	86.3
2025/05/05	87.9	89.5	86.4	87.7
2025/05/04	91.7	92.0	87.6	87.9
2025/05/03	98.6	98.8	91.2	91.7
2025/05/02	98.3	101.2	96.7	98.6
2025/05/01	94.4	99.6	94.3	98.3
2025/04/30	92.3	96.0	89.4	94.4
2025/04/29	98.5	100.1	91.3	92.3
2025/04/28	96.5	101.8	93.7	98.4
2025/04/27	100.8	102.2	94.3	96.5
2025/04/26	98.8	102.9	98.3	100.8
2025/04/25	99.7	102.0	96.5	98.8
2025/04/24	96.8	100.6	92.9	99.7
2025/04/23	91.6	98.2	90.9	96.7
2025/04/22	84.7	92.0	82.2	91.5
2025/04/21	84.1	87.1	83.3	84.8
2025/04/20	83.7	85.6	81.3	83.9
2025/04/19	80.7	84.9	80.1	83.8
2025/04/18	77.4	81.5	76.6	80.8
2025/04/17	76.6	79.5	76.2	77.3
2025/04/16	77.5	78.8	74.8	76.6
2025/04/15	80.1	81.7	77.4	77.5
2025/04/14	80.1	84.4	79.5	80.2
2025/04/13	84.6	85.0	78.6	80.1
2025/04/12	80.1	85.4	78.4	84.5
2025/04/11	76.1	82.1	75.6	80.2
2025/04/10	81.3	81.3	73.8	76.2
2025/04/09	71.2	83.1	68.4	81.4
2025/04/08	75.9	78.1	70.7	71.3
2025/04/07	70.9	78.9	65.6	76.0
2025/04/06	81.5	81.8	68.7	70.9
2025/04/05	83.4	84.1	80.1	81.5
2025/04/04	83.0	84.7	78.0	83.4
2025/04/03	81.6	86.8	77.9	83.0
2025/04/02	90.8	92.2	80.2	81.6
2025/04/01	87.9	93.1	87.7	90.8
2025/03/31	87.3	90.4	84.5	87.9
2025/03/30	87.8	90.3	86.3	87.3
2025/03/29	93.7	94.4	85.8	87.8
2025/03/28	102.9	104.3	92.2	93.8
2025/03/27	103.2	106.4	100.2	102.8
2025/03/26	105.4	109.9	101.9	103.2
2025/03/25	106.4	107.4	102.9	105.4
2025/03/24	99.5	107.2	98.1	106.4
2025/03/23	100.3	102.2	98.0	99.4
2025/03/22	98.3	103.5	98.2	100.5
2025/03/21	99.4	101.8	97.0	98.3
2025/03/20	103.9	104.5	98.2	99.4
2025/03/19	98.6	106.5	96.5	104.0
2025/03/18	98.5	99.7	93.9	98.7
2025/03/17	90.4	100.3	90.3	98.5
2025/03/16	97.3	97.5	89.5	90.5
2025/03/15	92.0	98.2	91.4	97.3
2025/03/14	88.1	94.0	87.8	92.0
2025/03/13	91.5	92.0	86.0	88.1
2025/03/12	89.4	93.2	86.5	91.5
2025/03/11	84.7	93.2	78.6	89.4
2025/03/10	86.6	96.6	82.1	84.6
2025/03/09	99.7	100.8	84.7	86.6
2025/03/08	104.1	104.4	98.9	99.7
2025/03/07	104.3	109.5	98.4	104.1
2025/03/06	109.1	111.5	103.0	104.3
2025/03/05	106.2	111.0	103.6	109.3
2025/03/04	109.7	110.9	96.9	106.2
2025/03/03	134.8	135.0	108.5	109.7
2025/03/02	119.2	134.9	115.3	134.8
2025/03/01	119.4	121.3	114.2	119.4
2025/02/28	122.1	123.0	110.7	119.4
2025/02/27	117.8	125.5	117.2	122.1
2025/02/26	116.0	122.2	112.8	117.7

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