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
2025/10/28	83.0	83.5	76.8	78.8
2025/10/27	85.0	87.1	81.8	83.0
2025/10/26	81.5	85.6	79.7	84.8
2025/10/25	81.5	82.4	80.7	81.5
2025/10/24	81.3	83.0	79.6	81.5
2025/10/23	78.8	82.8	78.7	81.3
2025/10/22	80.2	81.7	75.7	78.8
2025/10/21	83.7	87.0	79.6	80.2
2025/10/20	80.9	86.2	78.9	83.7
2025/10/19	77.7	82.3	76.5	80.9
2025/10/18	76.7	78.9	76.5	77.7
2025/10/17	78.7	80.5	72.5	76.6
2025/10/16	83.9	86.3	77.6	78.6
2025/10/15	88.7	90.6	82.4	84.0
2025/10/14	92.6	92.9	80.6	88.7
2025/10/13	86.5	93.1	84.1	92.6
2025/10/12	76.0	87.3	74.7	86.3
2025/10/11	73.0	82.3	69.2	76.0
2025/10/10	105.2	109.8	21.0	73.0
2025/10/09	110.2	110.4	101.9	105.1
2025/10/08	104.0	110.7	103.0	110.0
2025/10/07	109.8	111.4	103.0	103.9
2025/10/06	103.5	111.4	102.5	109.9
2025/10/05	102.1	106.9	101.1	103.7
2025/10/04	106.4	106.8	100.6	101.9
2025/10/03	106.3	108.7	104.4	106.4
2025/10/02	103.9	107.5	102.6	106.1
2025/10/01	99.0	103.8	98.1	103.8
2025/09/30	100.0	100.1	95.2	98.7
2025/09/29	99.9	101.1	96.3	100.0
2025/09/28	99.0	100.4	95.8	100.0
2025/09/27	99.7	100.2	98.2	99.0
2025/09/26	95.1	100.2	94.8	99.8
2025/09/25	100.4	100.8	93.0	95.1
2025/09/24	99.4	102.9	97.2	100.4
2025/09/23	101.2	101.6	98.6	99.3
2025/09/22	111.9	112.8	95.8	101.2
2025/09/21	114.7	117.4	111.9	111.9
2025/09/20	113.7	115.9	112.5	114.9
2025/09/19	120.5	122.9	112.8	113.7
2025/09/18	119.2	122.5	118.0	120.3
2025/09/17	115.5	120.2	111.3	119.0
2025/09/16	113.4	117.2	111.8	115.5
2025/09/15	120.2	122.0	110.8	113.6
2025/09/14	125.7	126.2	117.4	120.3
2025/09/13	125.0	128.6	123.2	125.8
2025/09/12	121.1	125.8	120.1	125.1
2025/09/11	117.3	122.4	116.0	121.2
2025/09/10	117.0	120.3	115.5	117.4
2025/09/09	116.0	120.6	114.0	117.0
2025/09/08	111.8	117.4	110.7	116.0
2025/09/07	110.8	112.8	109.6	111.8
2025/09/05	110.2	115.2	109.9	111.6
2025/09/04	116.3	116.6	108.7	110.1
2025/09/03	113.1	117.0	111.4	116.3
2025/09/02	107.2	113.7	106.5	113.1
2025/09/01	111.7	114.1	104.2	107.0
2025/08/31	112.3	117.1	111.6	111.6
2025/08/30	110.4	113.7	108.2	112.4
2025/08/29	118.9	119.4	108.2	110.6
2025/08/28	115.0	119.1	113.6	119.1
2025/08/27	115.6	118.8	114.4	115.0
2025/08/26	109.0	117.7	107.9	115.9
2025/08/25	123.8	125.1	107.2	109.0
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

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