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
2025/06/15	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
2025/06/04	954.80	987.77	895.51	901.42
2025/06/03	917.83	1,017.80	899.21	954.80
2025/06/02	908.80	923.21	867.38	917.83
2025/06/01	873.23	919.88	849.49	908.69
2025/05/31	893.83	896.53	848.54	873.23
2025/05/30	944.51	963.94	883.05	895.33
2025/05/29	996.65	1,115.91	940.83	944.51
2025/05/28	911.97	1,008.60	898.50	998.22
2025/05/27	928.89	975.77	892.20	912.05
2025/05/26	881.47	952.45	873.48	928.89
2025/05/25	873.48	883.43	842.35	881.47
2025/05/24	853.03	901.68	847.96	873.47
2025/05/23	924.53	978.35	846.24	853.03
2025/05/22	891.28	946.13	890.53	924.53
2025/05/21	868.43	935.60	858.20	891.26
2025/05/20	859.45	886.58	823.25	868.43
2025/05/19	889.77	895.70	820.93	859.84
2025/05/18	837.41	923.28	828.17	889.77
2025/05/17	887.32	888.92	823.64	837.41
2025/05/16	907.95	940.85	880.40	887.14
2025/05/15	969.50	994.19	891.01	907.95
2025/05/14	1,047.33	1,054.92	959.40	969.50
2025/05/13	1,021.03	1,084.46	964.53	1,047.33
2025/05/12	1,011.03	1,082.97	981.32	1,022.72
2025/05/11	1,097.64	1,097.76	977.68	1,011.03
2025/05/10	924.04	1,101.17	923.07	1,097.64
2025/05/09	896.79	973.20	875.77	924.04
2025/05/08	701.67	898.29	696.08	896.79
2025/05/07	710.35	722.55	679.35	701.66
2025/05/06	716.02	718.35	675.62	710.34
2025/05/05	721.81	738.43	703.31	716.02
2025/05/04	739.62	746.32	719.36	722.13
2025/05/03	761.94	764.64	730.44	739.62
2025/05/02	773.41	786.00	754.04	761.94
2025/05/01	754.89	791.47	754.84	773.56
2025/04/30	750.11	772.72	723.21	754.90
2025/04/29	774.97	791.84	741.28	751.34
2025/04/28	791.01	810.68	765.41	774.94
2025/04/27	836.23	862.32	790.70	791.01
2025/04/26	838.14	867.86	826.32	836.19
2025/04/25	831.33	862.79	814.76	839.51
2025/04/24	864.16	867.97	805.80	831.33
2025/04/23	830.20	873.26	822.36	864.16
2025/04/22	743.57	831.64	730.93	828.44
2025/04/21	744.05	776.19	734.78	743.57
2025/04/20	757.41	762.05	733.19	744.09
2025/04/19	737.02	761.79	736.19	756.19
2025/04/18	737.25	747.68	730.85	737.02
2025/04/17	732.39	757.53	723.85	737.25
2025/04/16	742.61	752.22	716.04	732.39
2025/04/15	766.60	781.18	740.91	742.61
2025/04/14	765.12	808.97	763.27	766.60
2025/04/13	788.55	795.35	755.81	765.12
2025/04/12	750.88	801.50	738.55	788.55
2025/04/11	721.45	768.08	715.94	751.12
2025/04/10	798.22	798.58	699.12	721.45
2025/04/09	695.44	811.15	661.62	798.22
2025/04/08	755.83	782.94	685.22	695.44
2025/04/07	741.00	792.34	668.47	755.83
2025/04/06	862.06	866.59	719.68	741.06
2025/04/05	866.84	872.09	846.99	862.06
2025/04/04	858.41	883.92	817.79	866.84
2025/04/03	863.95	896.32	821.12	858.41
2025/04/02	938.96	962.56	856.88	863.95
2025/04/01	896.17	949.62	893.67	938.96
2025/03/31	878.36	908.23	856.84	896.17
2025/03/30	894.06	908.23	868.53	878.36
2025/03/29	925.92	938.02	878.53	892.82
2025/03/28	1,014.33	1,032.78	906.89	925.92
2025/03/27	1,012.64	1,040.40	1,003.04	1,014.33
2025/03/26	1,046.37	1,071.88	999.67	1,012.64
2025/03/25	1,068.80	1,076.62	1,038.31	1,046.37
2025/03/24	1,001.81	1,078.99	987.04	1,070.12
2025/03/23	1,005.93	1,019.98	987.24	1,001.84
2025/03/22	1,012.37	1,034.71	1,004.43	1,005.93
2025/03/21	1,027.45	1,033.16	1,002.50	1,012.37
2025/03/20	1,038.03	1,048.07	988.24	1,027.49
2025/03/19	953.60	1,095.83	945.16	1,038.03
2025/03/18	942.36	953.77	910.29	953.70
2025/03/17	915.26	954.73	907.97	942.36
2025/03/16	934.26	937.14	890.52	915.26
2025/03/15	897.02	941.29	893.73	934.26
2025/03/14	873.69	914.59	870.36	897.02
2025/03/13	878.61	898.15	842.32	873.69
2025/03/12	904.78	924.42	852.56	878.61
2025/03/11	869.12	925.32	808.73	904.78
2025/03/10	946.28	1,026.37	854.71	869.12
2025/03/09	1,060.41	1,069.37	934.00	946.28
2025/03/08	1,047.62	1,070.58	1,021.19	1,060.85
2025/03/07	1,055.06	1,087.46	1,011.97	1,047.50
2025/03/06	1,122.97	1,149.89	1,046.01	1,055.06
2025/03/05	1,061.17	1,129.74	1,053.14	1,121.61
2025/03/04	1,067.42	1,075.77	965.26	1,061.17
2025/03/03	1,249.23	1,252.77	1,058.23	1,067.42
2025/03/02	1,131.24	1,257.42	1,102.98	1,249.23
2025/03/01	1,128.04	1,155.36	1,085.00	1,131.24
2025/02/28	1,181.12	1,184.79	1,061.08	1,128.04
2025/02/27	1,175.00	1,243.68	1,154.37	1,181.12
2025/02/26	1,238.87	1,271.97	1,137.51	1,174.91
2025/02/25	1,196.90	1,284.10	1,113.30	1,238.87
2025/02/24	1,350.44	1,363.55	1,167.85	1,196.90
2025/02/23	1,351.62	1,378.48	1,332.81	1,350.44
2025/02/22	1,308.43	1,363.93	1,298.88	1,351.63
2025/02/21	1,399.46	1,453.86	1,283.45	1,308.62
2025/02/20	1,429.64	1,442.75	1,344.44	1,399.46
2025/02/19	1,463.00	1,477.92	1,422.33	1,429.64
2025/02/18	1,509.39	1,510.64	1,390.19	1,463.00
2025/02/17	1,461.58	1,555.27	1,437.20	1,506.48
2025/02/16	1,497.56	1,519.76	1,459.89	1,461.24
2025/02/15	1,533.95	1,548.08	1,482.97	1,497.56
2025/02/14	1,515.89	1,578.81	1,497.24	1,533.95
2025/02/13	1,535.76	1,555.83	1,456.14	1,515.89
2025/02/12	1,435.68	1,562.32	1,399.95	1,535.83
2025/02/11	1,438.27	1,527.96	1,411.93	1,435.68
2025/02/10	1,389.44	1,460.33	1,343.55	1,438.33
2025/02/09	1,386.38	1,413.86	1,321.18	1,389.44
2025/02/08	1,368.57	1,394.88	1,324.78	1,386.38
2025/02/07	1,361.52	1,447.34	1,326.43	1,368.57
2025/02/06	1,417.79	1,446.37	1,348.91	1,361.52
2025/02/05	1,401.38	1,458.81	1,386.97	1,417.79
2025/02/04	1,549.09	1,551.30	1,354.41	1,401.38
2025/02/03	1,430.68	1,583.49	1,085.56	1,549.09
2025/02/02	1,686.45	1,728.49	1,352.52	1,430.68
2025/02/01	1,831.42	1,853.59	1,672.51	1,686.45
2025/01/31	1,846.80	1,983.03	1,810.25	1,831.42
2025/01/30	1,822.69	1,895.84	1,806.53	1,846.80
2025/01/29	1,735.64	1,881.44	1,732.03	1,824.30
2025/01/28	1,707.49	1,771.78	1,682.82	1,737.22
2025/01/27	1,781.18	1,797.56	1,596.62	1,707.60
2025/01/26	1,888.56	1,935.58	1,779.81	1,782.78
2025/01/25	1,946.08	1,947.06	1,881.91	1,888.56
2025/01/24	2,002.55	2,059.24	1,938.50	1,945.03
2025/01/23	2,018.98	2,039.96	1,933.39	2,001.97
2025/01/22	2,102.47	2,127.07	2,006.19	2,018.98
2025/01/21	2,103.80	2,155.98	2,020.48	2,102.47
2025/01/20	2,078.93	2,298.91	2,018.22	2,102.21
2025/01/19	2,214.75	2,280.22	2,040.39	2,078.93
2025/01/18	2,339.15	2,381.45	2,169.41	2,214.75
2025/01/17	2,191.37	2,372.17	2,190.24	2,339.78
2025/01/16	2,271.51	2,285.14	2,176.66	2,191.37
2025/01/15	2,105.39	2,295.24	2,034.81	2,270.16
2025/01/14	2,030.11	2,124.09	2,020.26	2,105.39
2025/01/13	2,153.80	2,203.20	1,900.68	2,030.63
2025/01/12	2,155.33	2,191.74	2,135.33	2,153.79
2025/01/11	2,206.04	2,222.82	2,126.78	2,155.33
2025/01/10	2,037.20	2,228.81	2,029.22	2,206.04
2025/01/09	2,079.38	2,115.31	1,956.87	2,037.20
2025/01/08	2,146.98	2,189.35	1,982.02	2,079.38
2025/01/07	2,378.27	2,394.39	2,132.08	2,146.98
2025/01/06	2,383.65	2,468.96	2,321.90	2,378.28
2025/01/05	2,400.92	2,415.17	2,330.93	2,382.39
2025/01/04	2,391.63	2,427.51	2,323.07	2,400.92
2025/01/03	2,262.18	2,395.65	2,208.58	2,390.65
2025/01/02	2,146.97	2,284.78	2,145.48	2,262.18
2025/01/01	2,084.30	2,152.48	2,057.17	2,146.16
2024/12/31	2,092.00	2,178.17	2,053.66	2,084.30
2024/12/30	2,051.33	2,143.91	1,998.68	2,092.00
2024/12/29	2,143.43	2,146.44	2,024.37	2,051.33
2024/12/28	2,108.86	2,176.46	2,058.84	2,143.43
2024/12/27	2,093.50	2,251.85	2,079.96	2,108.86
2024/12/26	2,182.94	2,212.30	2,019.99	2,095.01
2024/12/25	2,292.03	2,293.56	2,146.42	2,182.94
2024/12/24	2,245.49	2,319.83	2,162.81	2,292.03
2024/12/23	2,179.99	2,301.35	2,083.09	2,245.49
2024/12/22	2,092.79	2,234.18	2,071.97	2,179.99
2024/12/21	2,143.70	2,316.97	2,043.50	2,092.79
2024/12/20	2,008.75	2,171.32	1,761.34	2,145.23
2024/12/19	2,289.25	2,420.77	1,996.64	2,008.88
2024/12/18	2,498.08	2,571.36	2,271.07	2,290.80

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