ユニスワップ/円 (UNI) 時系列データ・価格推移

ユニスワップ/円(UNI/JPY)時系列データ

日付	始値	高値	安値	終値
2024/11/20	1,455.94	1,457.59	1,333.52	1,370.91
2024/11/19	1,430.32	1,485.41	1,406.02	1,457.37
2024/11/18	1,352.77	1,455.39	1,345.38	1,430.61
2024/11/17	1,400.20	1,439.27	1,325.83	1,352.77
2024/11/16	1,319.98	1,426.82	1,311.06	1,400.20
2024/11/15	1,281.50	1,326.06	1,230.74	1,319.98
2024/11/14	1,343.59	1,380.18	1,263.17	1,281.50
2024/11/13	1,385.51	1,420.98	1,282.66	1,343.59
2024/11/12	1,436.32	1,659.95	1,337.16	1,384.14
2024/11/11	1,410.49	1,444.30	1,349.48	1,436.32
2024/11/10	1,410.69	1,468.46	1,328.40	1,410.99
2024/11/09	1,354.11	1,425.09	1,326.23	1,410.69
2024/11/08	1,365.85	1,387.58	1,304.92	1,352.94
2024/11/07	1,434.24	1,474.28	1,352.05	1,365.85
2024/11/06	1,090.91	1,496.79	1,090.91	1,433.08
2024/11/05	1,033.64	1,106.46	1,032.08	1,090.91
2024/11/04	1,074.45	1,082.88	1,007.49	1,033.64
2024/11/03	1,132.76	1,137.87	1,046.67	1,074.45
2024/11/02	1,157.08	1,189.87	1,120.34	1,132.60
2024/11/01	1,156.55	1,230.55	1,150.19	1,157.08
2024/10/31	1,243.03	1,254.59	1,138.20	1,156.69
2024/10/30	1,214.91	1,276.66	1,201.04	1,243.03
2024/10/29	1,190.08	1,227.20	1,185.48	1,216.41
2024/10/28	1,150.99	1,192.26	1,122.79	1,190.23
2024/10/27	1,132.14	1,188.35	1,121.83	1,150.44
2024/10/26	1,131.13	1,184.38	1,109.76	1,132.19
2024/10/25	1,221.28	1,245.79	1,095.09	1,132.98
2024/10/24	1,198.84	1,247.71	1,195.83	1,221.28
2024/10/23	1,209.60	1,214.15	1,142.34	1,198.84
2024/10/22	1,173.27	1,315.16	1,162.50	1,209.59
2024/10/21	1,160.59	1,202.81	1,113.04	1,173.62
2024/10/20	1,095.52	1,162.66	1,089.25	1,160.59
2024/10/19	1,117.90	1,137.11	1,093.66	1,095.52
2024/10/18	1,102.35	1,127.90	1,099.24	1,117.45
2024/10/17	1,133.27	1,148.04	1,080.59	1,102.36
2024/10/16	1,169.00	1,196.00	1,132.55	1,133.27
2024/10/15	1,215.50	1,240.09	1,145.14	1,169.00
2024/10/14	1,147.44	1,242.22	1,133.91	1,215.50
2024/10/13	1,211.63	1,214.24	1,128.26	1,147.44
2024/10/12	1,175.39	1,237.22	1,156.66	1,211.63
2024/10/11	1,208.44	1,229.23	1,168.42	1,175.39
2024/10/10	1,088.93	1,263.13	1,076.76	1,209.62
2024/10/09	1,062.85	1,102.64	1,048.88	1,088.93
2024/10/08	1,071.50	1,081.70	1,038.32	1,063.25
2024/10/07	1,053.63	1,105.88	1,050.56	1,071.77
2024/10/06	1,016.13	1,055.04	1,007.70	1,053.15
2024/10/05	998.74	1,026.12	988.33	1,016.13
2024/10/04	964.14	1,015.78	959.42	998.74
2024/10/03	978.75	999.89	938.96	964.14
2024/10/02	988.71	1,054.65	969.05	978.68
2024/10/01	1,064.16	1,131.50	974.24	989.83
2024/09/30	1,064.91	1,109.03	1,038.41	1,064.27
2024/09/29	1,081.77	1,084.62	1,046.27	1,064.91
2024/09/28	1,085.27	1,121.11	1,051.24	1,081.77
2024/09/27	1,067.78	1,099.30	1,051.92	1,085.27
2024/09/26	981.16	1,072.61	967.65	1,067.78
2024/09/25	990.99	1,010.32	977.29	981.16
2024/09/24	980.85	1,015.98	969.46	991.91
2024/09/23	954.87	1,000.35	941.17	980.85
2024/09/22	993.61	996.62	930.98	954.87
2024/09/21	983.23	996.58	962.31	993.62
2024/09/20	971.76	1,002.12	951.34	982.59
2024/09/19	967.46	989.95	962.04	971.76
2024/09/18	963.90	968.18	908.03	967.46
2024/09/17	903.90	1,012.52	891.67	963.90
2024/09/16	920.61	923.99	888.49	903.90
2024/09/15	939.85	965.59	912.30	920.96
2024/09/14	978.40	978.40	929.37	939.85
2024/09/13	963.20	997.82	944.12	978.40
2024/09/12	964.00	992.48	943.74	963.20
2024/09/11	954.24	993.63	923.47	964.49
2024/09/10	965.58	975.10	931.80	954.33
2024/09/09	905.37	969.38	904.11	966.50
2024/09/08	917.08	929.07	889.53	905.36
2024/09/07	881.84	930.50	872.26	917.08
2024/09/06	905.97	909.29	839.26	881.84
2024/09/05	923.56	936.45	889.08	905.97
2024/09/04	880.24	961.46	841.11	923.01
2024/09/03	896.08	922.51	878.54	880.49
2024/09/02	822.77	913.31	818.44	896.08
2024/09/01	869.74	871.98	812.69	822.95
2024/08/31	862.44	892.74	855.51	869.74
2024/08/30	849.09	863.27	816.36	862.46
2024/08/29	835.14	873.45	832.77	848.70
2024/08/28	825.52	857.66	810.23	835.14
2024/08/27	909.83	921.04	807.96	826.35
2024/08/26	954.15	959.50	904.48	910.76
2024/08/25	999.96	1,001.44	949.37	954.40
2024/08/24	1,011.56	1,028.53	987.16	1,000.07
2024/08/23	1,013.08	1,024.87	987.49	1,011.56
2024/08/22	1,030.28	1,033.83	1,005.49	1,013.47
2024/08/21	911.85	1,046.68	908.09	1,030.18
2024/08/20	909.94	953.61	891.39	911.99
2024/08/19	913.75	921.04	886.09	909.94
2024/08/18	947.42	951.96	911.51	915.12
2024/08/17	958.63	967.40	934.89	947.42
2024/08/16	928.20	977.09	926.49	959.49
2024/08/15	950.05	959.39	905.58	928.29
2024/08/14	931.69	958.24	916.24	949.99
2024/08/13	917.84	939.70	898.74	932.84
2024/08/12	868.01	934.01	860.89	917.84
2024/08/11	907.84	939.41	863.21	868.01
2024/08/10	902.05	917.37	893.87	907.84
2024/08/09	929.53	929.53	873.19	902.05
2024/08/08	828.06	935.68	813.29	929.53
2024/08/07	838.78	887.63	810.55	827.56
2024/08/06	783.87	856.15	783.87	838.49
2024/08/05	893.99	901.00	671.37	783.87
2024/08/04	973.52	981.44	878.57	893.99
2024/08/03	968.66	996.47	940.33	973.52
2024/08/02	1,073.18	1,080.62	955.13	968.66
2024/08/01	1,074.91	1,088.60	1,028.36	1,072.96
2024/07/31	1,129.36	1,144.44	1,071.55	1,074.91
2024/07/30	1,183.34	1,197.42	1,119.01	1,129.36
2024/07/29	1,161.17	1,216.26	1,157.03	1,183.35
2024/07/28	1,178.09	1,179.28	1,146.78	1,161.16
2024/07/27	1,179.48	1,218.32	1,158.25	1,178.09
2024/07/26	1,122.41	1,185.35	1,118.88	1,179.48
2024/07/25	1,141.69	1,145.93	1,080.55	1,122.51
2024/07/24	1,201.22	1,212.56	1,129.69	1,141.69
2024/07/23	1,227.02	1,256.44	1,177.47	1,201.22
2024/07/22	1,278.18	1,286.34	1,218.72	1,227.30
2024/07/21	1,261.32	1,287.72	1,204.41	1,277.82
2024/07/20	1,256.53	1,264.33	1,230.88	1,260.75
2024/07/19	1,233.16	1,263.08	1,206.16	1,256.53
2024/07/18	1,233.53	1,261.36	1,188.94	1,232.94
2024/07/17	1,291.92	1,334.61	1,231.65	1,234.14
2024/07/16	1,358.40	1,373.45	1,248.03	1,292.99
2024/07/15	1,333.54	1,361.10	1,305.66	1,359.70
2024/07/14	1,288.84	1,347.07	1,279.55	1,333.55
2024/07/13	1,282.62	1,310.09	1,275.43	1,288.80
2024/07/12	1,240.97	1,306.19	1,226.43	1,283.13
2024/07/11	1,298.58	1,313.46	1,232.46	1,241.44
2024/07/10	1,320.27	1,346.69	1,290.94	1,299.07
2024/07/09	1,293.22	1,333.61	1,283.01	1,319.91
2024/07/08	1,228.74	1,339.61	1,177.18	1,293.22
2024/07/07	1,320.62	1,322.80	1,220.09	1,228.74
2024/07/06	1,252.60	1,331.14	1,234.91	1,321.43
2024/07/05	1,231.74	1,258.19	1,091.63	1,253.51
2024/07/04	1,377.82	1,386.98	1,227.17	1,231.74
2024/07/03	1,453.40	1,466.69	1,360.98	1,377.82
2024/07/02	1,476.85	1,492.39	1,425.32	1,453.40
2024/07/01	1,495.15	1,533.09	1,474.16	1,477.09
2024/06/30	1,425.42	1,502.37	1,412.66	1,495.15
2024/06/29	1,448.20	1,467.98	1,424.05	1,425.42
2024/06/28	1,527.66	1,552.88	1,436.58	1,449.32
2024/06/27	1,509.44	1,549.58	1,475.61	1,527.66
2024/06/26	1,519.60	1,544.11	1,473.72	1,510.41
2024/06/25	1,491.07	1,530.70	1,467.26	1,519.52
2024/06/24	1,564.59	1,572.70	1,399.02	1,491.07
2024/06/23	1,573.48	1,613.16	1,560.37	1,564.53
2024/06/22	1,566.74	1,613.31	1,536.02	1,573.48
2024/06/21	1,596.79	1,646.26	1,548.33	1,566.51
2024/06/20	1,574.63	1,631.09	1,531.38	1,596.79
2024/06/19	1,541.85	1,656.36	1,521.16	1,574.73
2024/06/18	1,674.60	1,678.69	1,464.04	1,541.85
2024/06/17	1,890.41	1,890.41	1,666.78	1,674.61
2024/06/16	1,813.65	1,894.62	1,774.11	1,890.41
2024/06/15	1,643.03	1,867.63	1,630.73	1,813.65
2024/06/14	1,598.95	1,735.90	1,586.00	1,644.07
2024/06/13	1,582.78	1,610.22	1,518.11	1,599.58
2024/06/12	1,415.40	1,612.88	1,383.92	1,583.85
2024/06/11	1,628.52	1,636.82	1,381.91	1,414.34
2024/06/10	1,541.51	1,675.77	1,513.54	1,628.52
2024/06/09	1,579.34	1,584.21	1,532.66	1,542.02
2024/06/08	1,546.57	1,603.70	1,541.24	1,579.37
2024/06/07	1,654.57	1,675.17	1,444.66	1,546.51
2024/06/06	1,741.37	1,753.57	1,624.70	1,655.87
2024/06/05	1,776.04	1,796.71	1,697.77	1,741.37
2024/06/04	1,483.99	1,848.88	1,464.55	1,777.13
2024/06/03	1,480.52	1,541.33	1,463.17	1,483.99
2024/06/02	1,553.84	1,565.25	1,472.69	1,480.52
2024/06/01	1,567.69	1,584.42	1,551.59	1,553.84
2024/05/31	1,690.56	1,752.42	1,564.50	1,567.69
2024/05/30	1,647.00	1,756.31	1,631.31	1,690.87
2024/05/29	1,746.02	1,783.34	1,646.45	1,648.07
2024/05/28	1,734.81	1,808.50	1,665.28	1,747.10
2024/05/27	1,750.84	1,781.65	1,710.43	1,734.81
2024/05/26	1,777.11	1,851.03	1,738.07	1,751.52
2024/05/25	1,597.70	1,797.58	1,589.30	1,777.07

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