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
2025/12/26	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
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

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