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
2024/11/20	121.2	122.9	111.9	114.2
2024/11/19	126.1	129.0	117.8	121.1
2024/11/18	114.3	126.6	113.6	126.1
2024/11/17	123.4	124.6	112.5	114.3
2024/11/16	116.4	125.2	115.4	123.4
2024/11/15	111.9	116.7	108.5	116.4
2024/11/14	118.4	121.7	109.7	111.9
2024/11/13	122.2	125.4	111.8	118.5
2024/11/12	132.0	136.6	115.2	122.2
2024/11/11	121.4	132.8	119.5	132.0
2024/11/10	116.5	125.8	114.2	121.4
2024/11/09	110.7	117.4	108.8	116.5
2024/11/08	112.2	113.9	107.0	110.7
2024/11/07	111.6	117.2	106.6	112.2
2024/11/06	95.7	116.5	95.6	111.6
2024/11/05	90.4	97.4	90.4	95.8
2024/11/04	93.0	94.6	89.0	90.4
2024/11/03	100.0	100.8	89.8	92.9
2024/11/02	103.0	105.2	99.5	99.9
2024/11/01	103.9	106.7	101.0	103.0
2024/10/31	111.3	111.8	102.9	103.9
2024/10/30	110.9	113.9	108.6	111.3
2024/10/29	107.2	112.3	107.0	110.9
2024/10/28	107.5	108.9	102.9	107.3
2024/10/27	104.0	108.5	103.6	107.5
2024/10/26	104.3	106.9	101.9	104.0
2024/10/25	112.8	114.4	99.4	104.3
2024/10/24	108.6	114.2	108.1	112.8
2024/10/23	113.2	113.8	105.6	108.6
2024/10/22	115.0	118.0	111.6	113.2
2024/10/21	123.3	125.4	113.8	115.0
2024/10/20	105.8	127.2	104.1	123.3
2024/10/19	107.7	109.9	103.8	105.8
2024/10/18	102.9	107.8	102.5	107.7
2024/10/17	109.1	109.5	100.6	103.0
2024/10/16	113.1	114.2	108.9	109.1
2024/10/15	117.6	118.2	108.9	113.2
2024/10/14	110.1	119.1	109.4	117.6
2024/10/13	114.4	115.4	108.1	110.1
2024/10/12	116.0	116.9	111.6	114.4
2024/10/11	115.6	116.3	110.6	116.0
2024/10/10	107.3	115.7	106.1	115.7
2024/10/09	109.4	111.2	105.6	107.3
2024/10/08	110.2	111.8	107.1	109.4
2024/10/07	112.5	115.9	109.1	110.2
2024/10/06	110.8	113.2	109.4	112.5
2024/10/05	109.7	112.0	108.2	110.8
2024/10/04	102.8	111.7	102.7	109.7
2024/10/03	102.9	104.8	99.1	102.9
2024/10/02	102.0	107.9	101.4	102.9
2024/10/01	115.4	118.4	100.7	102.1
2024/09/30	123.3	123.7	114.1	115.4
2024/09/29	129.7	132.3	122.4	123.3
2024/09/28	116.7	131.4	116.7	129.7
2024/09/27	108.0	116.8	107.5	116.7
2024/09/26	101.9	109.2	100.7	108.1
2024/09/25	103.2	104.9	101.0	101.9
2024/09/24	101.2	104.1	99.4	103.3
2024/09/23	98.4	101.8	96.5	101.2
2024/09/22	100.2	100.8	95.1	98.5
2024/09/21	99.6	100.8	97.6	100.3
2024/09/20	95.6	100.9	94.5	99.7
2024/09/19	92.6	96.7	92.6	95.6
2024/09/18	86.8	92.7	84.0	92.6
2024/09/17	84.3	89.7	83.7	86.8
2024/09/16	87.6	88.0	83.8	84.4
2024/09/15	91.7	93.4	86.6	87.7
2024/09/14	91.8	92.6	90.5	91.7
2024/09/13	93.8	94.4	90.1	91.9
2024/09/12	88.1	94.1	87.9	93.7
2024/09/11	88.9	89.6	83.9	88.3
2024/09/10	90.6	90.7	87.9	89.1
2024/09/09	81.4	91.3	81.0	90.6
2024/09/08	80.0	82.2	78.7	81.4
2024/09/07	79.8	81.9	78.9	80.0
2024/09/06	82.4	84.7	76.6	79.9
2024/09/05	85.6	87.0	81.5	82.4
2024/09/04	80.1	87.2	76.6	85.6
2024/09/03	84.1	85.7	80.0	80.1
2024/09/02	78.1	85.5	77.8	84.2
2024/09/01	81.5	82.2	77.4	78.0
2024/08/31	83.0	83.8	81.1	81.5
2024/08/30	83.5	85.5	79.9	83.1
2024/08/29	83.3	87.4	82.1	83.5
2024/08/28	84.9	87.7	81.4	83.2
2024/08/27	89.2	93.4	83.4	85.0
2024/08/26	95.4	96.0	89.0	89.1
2024/08/25	96.9	97.5	93.1	95.4
2024/08/24	96.6	98.5	95.4	96.9
2024/08/23	91.0	97.6	90.7	96.7
2024/08/22	89.4	91.2	87.5	91.0
2024/08/21	85.2	91.5	84.2	89.4
2024/08/20	83.7	87.2	83.4	85.3
2024/08/19	82.7	84.1	80.8	83.7
2024/08/18	84.0	84.5	81.3	82.8
2024/08/17	83.4	84.1	82.1	84.0
2024/08/16	84.0	85.6	82.1	83.6
2024/08/15	87.3	88.9	82.5	83.9
2024/08/14	87.2	89.7	86.4	87.3
2024/08/13	88.1	88.7	84.7	87.2
2024/08/12	84.4	90.4	83.7	88.2
2024/08/11	88.1	90.1	83.9	84.4
2024/08/10	86.1	89.1	84.5	88.1
2024/08/09	87.1	87.3	83.5	86.2
2024/08/08	76.6	87.6	75.2	87.1
2024/08/07	77.0	81.9	75.6	76.7
2024/08/06	72.9	79.0	72.9	77.0
2024/08/05	80.4	81.2	63.6	72.9
2024/08/04	86.5	88.6	80.3	80.4
2024/08/03	89.8	91.2	84.7	86.4
2024/08/02	96.4	97.5	87.7	89.8
2024/08/01	100.0	100.8	90.4	96.6
2024/07/31	105.1	106.9	99.2	100.1
2024/07/30	107.8	110.3	103.6	105.1
2024/07/29	107.4	112.8	107.0	107.8
2024/07/28	110.1	110.4	106.0	107.2
2024/07/27	110.1	112.1	107.5	110.1
2024/07/26	104.8	110.3	104.5	110.1
2024/07/25	105.6	106.2	99.8	104.8
2024/07/24	108.7	109.7	104.6	105.6
2024/07/23	112.9	115.8	107.0	108.7
2024/07/22	119.3	120.0	112.7	113.0
2024/07/21	117.1	119.4	111.2	119.3
2024/07/20	117.4	118.7	115.9	117.1
2024/07/19	111.9	117.8	109.7	117.4
2024/07/18	112.8	117.5	109.7	111.9
2024/07/17	116.3	119.4	112.3	112.8
2024/07/16	118.7	121.1	112.2	116.4
2024/07/15	115.2	119.4	112.4	118.8
2024/07/14	108.0	116.6	108.0	115.3
2024/07/13	109.5	110.8	106.1	108.1
2024/07/12	106.6	110.3	106.0	109.5
2024/07/11	112.2	115.3	106.5	106.6
2024/07/10	111.8	113.7	109.7	112.3
2024/07/09	106.3	112.0	105.3	111.7
2024/07/08	102.4	110.0	97.9	106.4
2024/07/07	112.1	112.1	101.7	102.5
2024/07/06	105.0	113.5	103.2	112.1
2024/07/05	104.1	106.4	92.2	105.1
2024/07/04	129.0	130.3	102.8	104.0
2024/07/03	135.2	136.4	127.1	129.1
2024/07/02	133.7	138.1	132.4	135.3
2024/07/01	134.8	137.8	132.6	133.8
2024/06/30	129.1	135.6	128.1	134.7
2024/06/29	133.3	134.6	128.7	129.1
2024/06/28	136.8	138.8	133.1	133.4
2024/06/27	133.1	137.2	130.6	136.9
2024/06/26	134.6	136.1	131.0	133.1
2024/06/25	130.7	135.8	129.3	134.6
2024/06/24	126.0	131.1	119.9	130.7
2024/06/23	128.3	130.9	125.1	125.9
2024/06/22	129.1	130.4	126.7	128.6
2024/06/21	130.4	132.2	127.4	129.1
2024/06/20	131.6	137.5	128.7	130.3
2024/06/19	127.9	133.6	126.6	131.7
2024/06/18	139.8	140.1	121.1	127.9
2024/06/17	149.3	149.5	134.7	139.8
2024/06/16	151.0	151.1	147.5	149.3
2024/06/15	145.3	152.9	145.0	151.0
2024/06/14	151.3	157.7	141.3	145.3
2024/06/13	157.2	157.8	149.4	151.2
2024/06/12	150.2	161.5	147.2	157.2
2024/06/11	162.0	163.0	146.3	150.0
2024/06/10	163.3	166.7	160.4	162.0
2024/06/09	162.0	164.9	160.3	163.3
2024/06/08	167.6	169.6	160.4	162.1
2024/06/07	183.8	186.5	153.6	167.7
2024/06/06	189.0	191.8	180.2	184.0
2024/06/05	184.1	189.5	181.1	189.0
2024/06/04	174.7	188.2	172.1	184.5
2024/06/03	175.9	183.7	174.3	174.7
2024/06/02	184.6	187.5	175.2	176.0
2024/06/01	182.7	186.4	182.2	184.7
2024/05/31	184.0	187.0	179.6	183.1
2024/05/30	186.3	190.4	182.6	184.0
2024/05/29	195.2	199.2	186.1	186.3
2024/05/28	196.9	200.6	186.2	195.0
2024/05/27	199.4	203.8	193.8	196.9
2024/05/26	199.7	206.0	193.2	199.7
2024/05/25	190.8	206.4	190.4	200.0

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