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
2025/05/19	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
2025/02/25	112.7	117.8	103.6	115.9
2025/02/24	131.4	132.6	109.2	112.7
2025/02/23	135.3	136.0	129.1	131.4
2025/02/22	131.1	136.1	130.4	135.3
2025/02/21	137.3	145.0	128.1	131.2
2025/02/20	133.3	138.2	131.3	137.2
2025/02/19	129.9	136.8	129.6	133.4
2025/02/18	137.9	138.6	123.8	130.0
2025/02/17	135.7	144.3	132.2	138.0
2025/02/16	135.5	142.6	134.7	135.7
2025/02/15	142.2	143.8	133.2	135.4
2025/02/14	143.3	148.9	140.6	142.2
2025/02/13	148.6	152.7	140.0	143.3
2025/02/12	135.2	152.2	130.2	148.6
2025/02/11	133.7	144.1	131.6	135.2
2025/02/10	128.2	135.6	123.3	133.9
2025/02/09	128.1	132.4	120.1	128.4
2025/02/08	123.8	129.1	120.5	128.2
2025/02/07	121.5	137.4	119.6	123.8
2025/02/06	133.9	136.8	120.5	121.5
2025/02/05	136.7	139.2	130.8	133.8
2025/02/04	149.4	150.9	130.3	136.7
2025/02/03	148.7	150.6	106.2	149.4
2025/02/02	174.6	180.3	137.5	148.7
2025/02/01	198.4	201.2	173.2	174.6
2025/01/31	196.0	210.6	189.1	198.4
2025/01/30	186.8	208.1	183.9	195.9
2025/01/29	179.7	195.4	178.1	186.8
2025/01/28	192.9	195.9	177.5	179.7
2025/01/27	198.5	198.9	172.0	192.9
2025/01/26	205.9	212.0	198.0	198.5
2025/01/25	205.1	210.2	201.8	205.9
2025/01/24	210.7	219.4	201.2	205.1
2025/01/23	210.5	214.7	201.6	210.6
2025/01/22	219.5	220.8	208.9	210.5
2025/01/21	213.6	227.5	201.2	219.5
2025/01/20	211.5	239.1	200.9	213.6
2025/01/19	237.8	248.3	207.6	211.5
2025/01/18	267.9	273.1	231.6	237.8
2025/01/17	248.2	273.2	247.9	267.8
2025/01/16	261.2	263.0	244.6	248.2
2025/01/15	229.8	262.7	224.4	261.2
2025/01/14	219.7	231.1	218.3	229.8
2025/01/13	227.6	234.6	200.9	219.7
2025/01/12	232.3	234.6	222.9	227.6
2025/01/11	235.7	239.9	226.6	232.4
2025/01/10	229.2	243.5	226.3	235.7
2025/01/09	239.6	244.2	222.6	229.2
2025/01/08	247.9	252.3	223.5	239.6
2025/01/07	283.3	291.0	247.8	247.9
2025/01/06	281.5	303.5	278.5	283.5
2025/01/05	290.3	291.0	274.7	281.4
2025/01/04	281.2	299.1	270.5	290.3
2025/01/03	230.2	284.7	222.9	281.0
2025/01/02	222.4	236.4	222.0	230.2
2025/01/01	213.7	223.8	208.8	222.5
2024/12/31	214.6	225.6	205.4	213.7
2024/12/30	220.2	231.9	208.1	214.6
2024/12/29	235.4	236.6	217.6	220.1
2024/12/28	223.6	240.4	220.1	235.4
2024/12/27	225.5	239.0	221.2	223.6
2024/12/26	249.2	253.4	223.3	225.5
2024/12/25	259.6	265.4	245.8	249.2
2024/12/24	242.8	272.9	232.5	259.6
2024/12/23	225.5	250.2	218.8	242.7
2024/12/22	225.7	234.3	217.3	225.9
2024/12/21	247.4	269.5	222.1	225.6
2024/12/20	235.4	251.5	198.4	247.7
2024/12/19	264.0	271.8	232.2	235.5
2024/12/18	299.8	303.8	255.9	264.1
2024/12/17	313.8	315.0	293.5	299.8
2024/12/16	346.0	354.2	309.4	313.8
2024/12/15	320.8	352.4	316.7	346.2
2024/12/14	337.1	353.0	316.7	320.9
2024/12/13	338.5	348.5	327.6	337.3
2024/12/12	350.6	407.8	333.9	338.6
2024/12/11	303.7	352.8	294.2	350.9
2024/12/10	312.3	350.5	275.4	303.9
2024/12/09	399.5	421.8	276.0	312.7
2024/12/08	290.8	403.3	287.2	399.3
2024/12/07	256.3	306.8	251.0	291.0
2024/12/06	216.6	265.6	215.4	256.3
2024/12/05	226.7	229.4	210.3	216.6
2024/12/04	218.1	239.0	211.3	226.7
2024/12/03	213.4	220.5	193.9	218.1
2024/12/02	197.3	217.9	184.4	213.4
2024/12/01	200.2	203.3	190.3	197.4
2024/11/30	178.6	208.2	176.1	200.4
2024/11/29	173.5	181.6	169.0	178.6
2024/11/28	183.3	185.3	173.0	173.5
2024/11/27	159.0	187.3	154.9	183.3
2024/11/26	166.4	172.4	149.6	158.9
2024/11/25	174.7	184.0	160.6	166.5
2024/11/24	164.5	177.1	154.2	174.7
2024/11/23	133.7	199.1	129.6	164.5
2024/11/22	121.6	133.7	118.0	133.7
2024/11/21	114.0	123.9	110.2	121.6

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