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
2025/12/01	942.55	946.34	842.72	872.54
2025/11/30	947.74	981.76	940.45	943.21
2025/11/29	958.82	972.29	934.90	947.74
2025/11/28	960.54	993.08	947.07	958.82
2025/11/27	985.54	1,003.20	953.85	960.54
2025/11/26	973.61	999.18	939.26	985.54
2025/11/25	986.79	1,000.78	917.66	973.61
2025/11/24	961.43	1,005.58	949.93	986.81
2025/11/23	964.08	994.16	947.13	961.43
2025/11/22	1,004.49	1,022.93	917.33	964.08
2025/11/21	1,034.34	1,060.26	938.60	1,004.49
2025/11/20	1,133.40	1,162.19	1,021.59	1,034.34
2025/11/19	1,166.14	1,168.83	1,068.61	1,133.40
2025/11/18	1,151.53	1,206.92	1,113.11	1,166.14
2025/11/17	1,109.73	1,262.04	1,096.73	1,151.53
2025/11/16	1,137.07	1,224.83	1,078.46	1,109.73
2025/11/15	1,082.74	1,181.23	1,079.79	1,137.07
2025/11/14	1,198.69	1,206.74	1,074.28	1,082.74
2025/11/13	1,171.60	1,268.31	1,153.67	1,199.17
2025/11/12	1,272.00	1,370.57	1,157.37	1,171.61
2025/11/11	1,441.09	1,585.35	1,258.01	1,272.00
2025/11/10	1,012.90	1,542.80	1,006.45	1,436.18
2025/11/09	923.09	1,039.11	890.64	1,012.90
2025/11/08	900.28	942.21	889.96	923.09
2025/11/07	803.99	920.65	802.55	900.28
2025/11/06	824.09	827.50	781.30	803.52
2025/11/05	778.70	847.39	745.77	824.09
2025/11/04	800.86	814.75	726.75	778.70
2025/11/03	904.52	906.95	764.19	800.86
2025/11/02	902.83	911.43	879.77	904.52
2025/11/01	883.67	908.36	882.32	903.09
2025/10/31	899.78	917.74	865.67	883.67
2025/10/30	962.97	976.83	872.48	899.78
2025/10/29	962.51	986.87	943.89	962.97
2025/10/28	994.11	1,010.44	952.47	962.51
2025/10/27	1,017.93	1,052.98	986.92	993.78
2025/10/26	955.10	1,030.07	940.35	1,017.93
2025/10/25	954.40	963.07	942.26	955.00
2025/10/24	963.92	985.37	943.05	954.40
2025/10/23	918.33	972.40	916.69	963.92
2025/10/22	950.71	956.46	893.36	916.69
2025/10/21	957.16	1,010.13	922.86	950.71
2025/10/20	946.92	987.62	926.30	957.16
2025/10/19	910.15	960.77	897.55	946.92
2025/10/18	926.79	938.46	891.44	910.15
2025/10/17	944.80	964.83	876.01	927.44
2025/10/16	993.96	1,012.64	936.81	944.80
2025/10/15	1,036.59	1,057.73	975.42	993.96
2025/10/14	1,075.90	1,080.32	973.54	1,036.67
2025/10/13	1,008.73	1,084.35	988.85	1,075.78
2025/10/12	893.61	1,020.20	880.87	1,008.73
2025/10/11	879.80	933.47	843.57	893.61
2025/10/10	1,202.43	1,312.12	350.46	884.95
2025/10/09	1,231.92	1,234.92	1,171.77	1,202.36
2025/10/08	1,180.97	1,240.91	1,172.89	1,231.92
2025/10/07	1,255.03	1,263.29	1,170.81	1,182.81
2025/10/06	1,204.44	1,269.11	1,196.38	1,255.03
2025/10/05	1,183.36	1,241.36	1,175.56	1,204.48
2025/10/04	1,203.14	1,207.31	1,167.40	1,183.36
2025/10/03	1,227.61	1,251.95	1,201.17	1,203.14
2025/10/02	1,186.22	1,233.43	1,177.81	1,227.61
2025/10/01	1,130.28	1,191.50	1,113.84	1,186.60
2025/09/30	1,151.99	1,156.55	1,099.15	1,130.28
2025/09/29	1,158.59	1,165.18	1,127.63	1,151.99
2025/09/28	1,138.83	1,162.40	1,109.55	1,159.40
2025/09/27	1,140.55	1,144.98	1,118.86	1,139.03
2025/09/26	1,117.54	1,145.63	1,098.44	1,140.55
2025/09/25	1,176.47	1,183.10	1,092.91	1,117.54
2025/09/24	1,190.55	1,219.17	1,161.49	1,176.47
2025/09/23	1,217.97	1,223.18	1,185.23	1,190.55
2025/09/22	1,339.88	1,345.36	1,128.96	1,217.97
2025/09/21	1,359.88	1,366.08	1,337.64	1,339.88
2025/09/20	1,357.80	1,374.48	1,349.71	1,359.88
2025/09/19	1,421.73	1,442.95	1,344.81	1,357.69
2025/09/18	1,404.04	1,431.19	1,395.93	1,421.73
2025/09/17	1,365.93	1,413.03	1,339.62	1,403.81
2025/09/16	1,351.52	1,377.71	1,333.19	1,365.93
2025/09/15	1,392.44	1,406.35	1,330.19	1,351.95
2025/09/14	1,495.63	1,496.78	1,331.62	1,392.44
2025/09/13	1,503.75	1,528.01	1,467.38	1,495.63
2025/09/12	1,470.01	1,510.29	1,464.35	1,504.06
2025/09/11	1,435.51	1,476.59	1,431.76	1,470.01
2025/09/10	1,406.48	1,446.36	1,395.56	1,435.51
2025/09/09	1,408.49	1,453.71	1,384.00	1,406.48
2025/09/08	1,393.61	1,443.99	1,382.16	1,408.48
2025/09/07	1,376.09	1,402.05	1,365.01	1,393.61
2025/09/06	1,386.03	1,391.23	1,362.54	1,375.85
2025/09/05	1,378.65	1,432.12	1,368.59	1,386.03
2025/09/04	1,433.15	1,442.13	1,362.49	1,379.37
2025/09/03	1,423.80	1,445.87	1,397.59	1,433.15
2025/09/02	1,375.59	1,430.60	1,368.00	1,423.81
2025/09/01	1,416.65	1,446.58	1,343.45	1,375.59
2025/08/31	1,431.12	1,459.30	1,415.64	1,416.36
2025/08/30	1,419.04	1,447.05	1,385.88	1,431.38
2025/08/29	1,472.22	1,480.71	1,389.39	1,417.95
2025/08/28	1,451.73	1,490.83	1,431.35	1,472.22
2025/08/27	1,468.46	1,496.78	1,443.73	1,451.73
2025/08/26	1,434.34	1,478.59	1,408.23	1,468.46
2025/08/25	1,609.45	1,619.38	1,416.13	1,435.97
2025/08/24	1,665.89	1,679.57	1,587.78	1,609.45
2025/08/23	1,678.08	1,683.99	1,616.65	1,665.90
2025/08/22	1,518.79	1,708.39	1,489.68	1,678.08
2025/08/21	1,566.17	1,577.87	1,511.21	1,518.79
2025/08/20	1,470.91	1,577.11	1,463.61	1,566.17
2025/08/19	1,552.45	1,570.89	1,467.24	1,470.91
2025/08/18	1,625.40	1,632.24	1,510.39	1,552.45
2025/08/17	1,624.50	1,679.07	1,611.16	1,625.40
2025/08/16	1,581.36	1,644.88	1,578.67	1,624.50
2025/08/15	1,610.03	1,644.56	1,535.43	1,581.36
2025/08/14	1,784.51	1,799.71	1,575.81	1,610.04
2025/08/13	1,713.24	1,809.15	1,659.25	1,784.51
2025/08/12	1,634.60	1,717.00	1,606.21	1,713.24
2025/08/11	1,614.74	1,771.68	1,563.00	1,636.36
2025/08/10	1,622.46	1,669.14	1,542.39	1,614.74
2025/08/09	1,604.23	1,681.45	1,589.04	1,622.46
2025/08/08	1,530.92	1,632.74	1,512.05	1,604.23
2025/08/07	1,427.76	1,535.80	1,418.78	1,530.92
2025/08/06	1,413.72	1,442.60	1,384.19	1,427.76
2025/08/05	1,462.97	1,469.54	1,383.73	1,414.07
2025/08/04	1,350.37	1,485.33	1,348.96	1,462.97
2025/08/03	1,293.11	1,361.33	1,280.24	1,350.37
2025/08/02	1,333.46	1,355.32	1,281.74	1,292.57
2025/08/01	1,409.17	1,423.21	1,307.32	1,333.22
2025/07/31	1,493.43	1,529.99	1,404.73	1,410.92
2025/07/30	1,530.13	1,556.46	1,437.53	1,493.43
2025/07/29	1,554.93	1,584.70	1,486.63	1,530.31
2025/07/28	1,621.54	1,654.93	1,540.34	1,553.18
2025/07/27	1,559.17	1,630.65	1,543.72	1,621.24
2025/07/26	1,538.72	1,587.73	1,524.50	1,559.17
2025/07/25	1,487.39	1,573.12	1,434.89	1,539.09
2025/07/24	1,489.36	1,546.92	1,411.51	1,487.39
2025/07/23	1,582.02	1,594.48	1,422.23	1,489.36
2025/07/22	1,598.42	1,635.40	1,495.38	1,582.02
2025/07/21	1,583.44	1,722.71	1,531.42	1,598.42
2025/07/20	1,515.82	1,620.42	1,505.56	1,583.44
2025/07/19	1,509.57	1,546.29	1,458.20	1,515.82
2025/07/18	1,325.89	1,624.72	1,314.68	1,509.57
2025/07/17	1,318.86	1,363.98	1,283.69	1,325.30
2025/07/16	1,389.73	1,417.54	1,302.73	1,318.91
2025/07/15	1,347.88	1,399.28	1,281.37	1,389.73
2025/07/14	1,250.86	1,418.07	1,246.14	1,349.66
2025/07/13	1,233.84	1,282.79	1,228.42	1,250.86
2025/07/12	1,276.53	1,303.34	1,202.88	1,233.84
2025/07/11	1,231.47	1,331.37	1,212.58	1,276.53
2025/07/10	1,209.14	1,254.01	1,173.79	1,231.47
2025/07/09	1,124.48	1,238.63	1,109.22	1,209.14
2025/07/08	1,077.66	1,144.63	1,069.53	1,124.45
2025/07/07	1,072.21	1,088.39	1,057.52	1,077.66
2025/07/06	1,060.05	1,094.74	1,044.67	1,072.21
2025/07/05	1,002.81	1,072.49	986.51	1,060.05
2025/07/04	1,078.22	1,102.21	981.73	1,004.37
2025/07/03	1,052.08	1,136.74	1,045.20	1,078.22
2025/07/02	945.70	1,084.65	934.54	1,052.08
2025/07/01	1,026.80	1,032.70	945.70	945.70
2025/06/30	1,068.05	1,077.71	1,018.52	1,026.80
2025/06/29	1,032.40	1,084.95	1,006.65	1,068.05
2025/06/28	1,000.60	1,039.61	989.65	1,032.40
2025/06/27	985.54	1,011.55	975.80	1,000.39
2025/06/26	1,009.81	1,060.27	973.74	985.54
2025/06/25	1,022.70	1,065.17	998.37	1,009.81
2025/06/24	991.61	1,037.18	979.45	1,022.70
2025/06/23	916.66	1,007.86	882.44	991.61
2025/06/22	946.14	967.92	865.38	916.66
2025/06/21	1,034.70	1,043.84	910.06	946.14
2025/06/20	1,115.11	1,161.53	1,022.98	1,034.69
2025/06/19	1,100.54	1,157.45	1,085.63	1,116.63
2025/06/18	1,082.99	1,130.85	1,033.43	1,100.54
2025/06/17	1,074.63	1,140.62	1,054.64	1,082.99
2025/06/16	1,037.89	1,147.31	1,014.95	1,076.17
2025/06/15	1,052.40	1,078.94	1,004.57	1,037.89
2025/06/14	1,116.97	1,118.74	1,024.16	1,052.40
2025/06/13	1,073.43	1,120.31	973.71	1,118.50
2025/06/12	1,176.75	1,187.42	1,073.90	1,073.90
2025/06/11	1,252.49	1,253.01	1,151.38	1,176.75
2025/06/10	986.39	1,254.10	984.62	1,252.51
2025/06/09	914.64	992.11	897.41	986.35
2025/06/08	918.66	934.02	897.30	914.64
2025/06/07	867.08	929.02	862.26	918.68
2025/06/06	848.64	892.80	838.09	867.08
2025/06/05	901.08	928.41	833.44	848.64

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