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
2026/02/11	519.65	702.45	493.68	516.20
2026/02/10	546.01	546.26	512.35	518.45
2026/02/09	545.54	558.77	514.40	544.91
2026/02/08	556.00	559.85	541.90	545.60
2026/02/07	559.22	569.27	538.60	556.00
2026/02/06	495.85	571.80	446.11	559.22
2026/02/05	595.91	600.79	490.38	495.85
2026/02/04	600.91	619.28	569.78	595.91
2026/02/03	610.13	626.00	575.43	600.91
2026/02/02	595.11	622.17	573.48	610.13
2026/02/01	613.23	623.91	582.48	595.18
2026/01/31	661.62	666.94	558.60	614.45
2026/01/30	674.13	676.81	640.13	661.62
2026/01/29	736.69	738.86	656.29	674.13
2026/01/28	730.57	746.55	725.36	736.69
2026/01/27	727.05	733.81	706.66	730.61
2026/01/26	719.90	731.43	695.07	727.05
2026/01/25	754.89	761.96	704.12	720.00
2026/01/24	758.23	765.72	751.60	755.08
2026/01/23	766.31	779.86	750.66	758.23
2026/01/22	782.63	791.25	755.44	766.31
2026/01/21	758.15	801.91	753.47	782.63
2026/01/20	794.63	794.73	741.93	759.23
2026/01/19	801.62	801.62	729.67	794.63
2026/01/18	846.63	852.52	801.85	803.50
2026/01/17	840.72	862.22	838.64	846.63
2026/01/16	848.65	851.00	812.19	840.72
2026/01/15	900.48	900.69	829.48	848.65
2026/01/14	910.86	927.29	895.55	898.97
2026/01/13	847.40	922.40	845.01	910.86
2026/01/12	861.03	884.10	834.46	845.96
2026/01/11	863.48	874.06	848.87	861.03
2026/01/10	863.31	877.12	856.76	863.48
2026/01/09	860.17	880.66	843.86	863.31
2026/01/08	897.45	912.80	845.63	860.17
2026/01/07	950.78	954.32	883.62	897.45
2026/01/06	965.06	987.44	914.18	950.78
2026/01/05	916.03	1,006.79	896.22	965.06
2026/01/04	923.04	939.67	901.73	916.73
2026/01/03	942.64	957.97	897.66	924.45
2026/01/02	907.10	952.81	885.01	944.04
2026/01/01	879.63	912.62	877.68	907.08
2025/12/31	925.25	933.25	876.40	879.63
2025/12/30	934.61	944.19	920.58	925.34
2025/12/29	974.35	994.58	924.60	935.97
2025/12/28	932.76	1,025.91	928.13	974.07
2025/12/27	912.96	945.67	911.85	934.13
2025/12/26	907.39	943.74	894.73	912.96
2025/12/25	900.32	948.94	898.46	907.39
2025/12/24	908.04	917.95	872.30	901.68
2025/12/23	943.53	957.50	885.42	908.04
2025/12/22	962.77	1,009.33	928.17	942.70
2025/12/21	984.94	1,022.62	955.48	963.53
2025/12/20	837.31	1,005.47	828.32	986.34
2025/12/19	772.35	840.45	763.03	838.70
2025/12/18	771.56	840.99	756.50	771.01
2025/12/17	804.59	827.37	759.32	771.56
2025/12/16	787.68	816.12	765.67	804.59
2025/12/15	828.18	850.03	772.62	787.68
2025/12/14	857.98	868.68	819.00	828.18
2025/12/13	845.83	862.39	838.96	857.98
2025/12/12	862.68	881.50	813.05	845.84
2025/12/11	872.92	874.38	824.27	862.68
2025/12/10	899.51	927.32	865.46	872.92
2025/12/09	875.27	936.84	846.82	900.96
2025/12/08	848.51	897.16	843.82	875.27
2025/12/07	864.19	880.93	828.54	848.52
2025/12/06	850.20	874.60	842.41	864.19
2025/12/05	925.40	937.55	843.33	850.90
2025/12/04	937.06	960.68	904.73	925.69
2025/12/03	921.80	961.99	920.62	937.06
2025/12/02	872.28	940.15	837.87	921.80
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

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