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
2026/02/05	36.4	36.7	29.2	29.9
2026/02/04	36.5	37.8	35.1	36.3
2026/02/03	37.5	38.2	34.7	36.6
2026/02/02	36.4	38.3	35.1	37.5
2026/02/01	37.6	38.2	35.5	36.4
2026/01/31	42.0	42.2	33.8	37.6
2026/01/30	42.0	42.6	40.5	42.0
2026/01/29	45.7	45.9	40.7	42.0
2026/01/28	45.8	46.6	45.0	46.0
2026/01/27	45.5	46.3	44.4	46.0
2026/01/26	43.9	46.9	43.7	45.7
2026/01/25	47.3	47.3	43.0	44.1
2026/01/23	48.0	49.7	46.5	46.9
2026/01/22	48.6	50.2	47.1	48.0
2026/01/21	47.5	50.5	47.0	48.6
2026/01/20	49.7	49.9	46.6	47.5
2026/01/19	51.5	51.5	45.7	49.7
2026/01/18	56.0	56.7	51.6	51.6
2026/01/17	52.6	59.1	52.1	55.7
2026/01/16	51.8	52.6	50.2	52.6
2026/01/15	54.5	54.7	50.6	51.7
2026/01/14	56.2	56.9	54.0	54.5
2026/01/13	49.6	57.2	49.4	56.1
2026/01/12	50.5	52.1	49.1	49.5
2026/01/11	51.2	51.6	49.6	50.3
2026/01/10	52.0	52.2	50.9	51.0
2026/01/09	51.6	53.9	51.1	52.0
2026/01/08	52.8	53.4	50.3	51.5
2026/01/07	55.5	55.7	52.1	52.7
2026/01/06	54.3	57.7	52.9	55.7
2026/01/05	52.9	54.6	51.4	54.3
2026/01/04	52.0	54.3	51.8	52.8
2026/01/03	52.6	52.8	49.9	52.0
2026/01/02	47.6	53.7	47.5	52.6
2026/01/01	42.8	47.9	42.7	47.6
2025/12/31	45.4	45.5	42.4	42.7
2025/12/30	45.8	46.4	44.7	45.4
2025/12/29	46.6	47.6	45.3	45.9
2025/12/28	46.1	48.2	45.9	46.6
2025/12/27	44.2	47.0	43.9	46.1
2025/12/26	44.0	45.8	43.5	44.2
2025/12/25	44.8	45.8	43.9	44.0
2025/12/23	46.3	46.6	44.1	45.1
2025/12/22	46.3	47.5	45.5	46.3
2025/12/21	48.2	48.3	45.2	46.1
2025/12/20	46.4	48.6	45.9	48.3
2025/12/19	42.3	46.7	41.8	46.5
2025/12/18	44.1	45.8	41.6	42.3
2025/12/17	46.3	48.1	43.7	44.1
2025/12/15	47.9	49.6	45.1	46.4
2025/12/14	50.7	51.2	47.4	47.9
2025/12/12	51.5	52.1	48.2	49.8
2025/12/11	51.7	52.3	49.3	51.6
2025/12/10	54.8	55.4	51.8	51.8
2025/12/09	51.9	56.8	50.9	54.7
2025/12/08	49.8	53.1	49.4	51.9
2025/12/07	52.0	52.6	48.9	49.8
2025/12/06	51.4	52.8	50.9	52.0
2025/12/05	54.6	55.3	49.8	51.4
2025/12/04	57.4	58.2	54.4	54.7
2025/12/03	56.9	58.5	56.3	57.4
2025/12/02	53.0	58.2	52.2	56.9
2025/12/01	58.2	58.2	51.4	53.0
2025/11/30	59.1	60.3	58.0	58.0
2025/11/29	59.9	61.2	58.4	59.1
2025/11/28	61.6	62.8	59.3	60.0
2025/11/27	62.2	62.8	61.0	61.5
2025/11/26	65.8	66.4	60.6	62.0
2025/11/25	65.4	66.4	62.7	65.9
2025/11/24	63.0	66.5	62.3	65.4
2025/11/23	64.0	64.7	63.0	63.1
2025/11/22	64.1	65.0	61.9	63.9
2025/11/21	69.1	71.1	60.6	64.1
2025/11/20	71.8	75.0	67.1	69.2
2025/11/19	73.3	73.3	68.0	71.7
2025/11/18	70.8	75.2	69.3	73.4
2025/11/17	69.7	73.3	68.4	70.9
2025/11/16	72.2	73.9	67.3	69.7
2025/11/15	70.6	74.1	70.6	72.1
2025/11/14	73.0	73.9	69.0	70.6
2025/11/13	74.9	76.5	70.0	73.0
2025/11/12	75.7	82.0	73.5	74.9
2025/11/11	88.3	90.5	74.8	75.8
2025/11/10	75.5	97.3	75.3	88.0
2025/11/09	75.6	77.8	71.4	75.8
2025/11/08	77.3	79.3	72.7	75.6
2025/11/07	66.9	79.7	66.7	77.3
2025/11/06	68.0	68.6	64.1	66.9
2025/11/05	65.4	68.8	61.5	68.2
2025/11/04	68.9	71.3	61.3	65.2
2025/11/03	78.3	78.6	66.0	69.1
2025/11/02	79.4	80.2	75.6	78.4
2025/11/01	75.0	79.5	74.7	79.3
2025/10/31	74.3	76.9	73.5	75.2
2025/10/30	80.1	81.4	71.2	74.5
2025/10/29	78.8	82.4	78.2	80.0
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

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