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
2026/06/15	414.80	456.13	410.18	456.04
2026/06/14	409.49	415.34	394.65	414.80
2026/06/13	399.85	413.83	397.90	409.49
2026/06/12	399.29	410.01	396.41	399.85
2026/06/11	383.95	411.26	383.95	399.29
2026/06/10	396.56	403.44	379.14	383.95
2026/06/09	402.67	406.83	389.97	396.56
2026/06/08	412.46	417.38	398.69	402.67
2026/06/07	395.62	419.63	393.94	412.46
2026/06/06	393.55	398.32	371.47	395.62
2026/06/05	422.69	425.68	375.55	392.76
2026/06/04	446.44	451.24	411.46	423.92
2026/06/03	446.64	468.95	439.51	446.44
2026/06/02	475.16	475.77	436.50	446.64
2026/06/01	480.73	484.25	462.31	475.16
2026/05/31	485.40	487.90	469.89	480.73
2026/05/30	480.85	490.73	477.49	485.40
2026/05/29	484.71	489.17	469.12	480.85
2026/05/28	492.19	495.57	473.21	484.71
2026/05/27	517.15	528.56	487.48	492.19
2026/05/26	528.70	537.88	513.24	517.15
2026/05/25	537.34	546.18	525.63	528.70
2026/05/24	550.64	552.02	526.54	537.34
2026/05/23	541.04	567.12	519.06	550.46
2026/05/22	572.93	584.77	536.40	541.04
2026/05/21	573.96	585.08	561.49	572.93
2026/05/20	548.80	582.49	544.51	573.96
2026/05/19	563.16	569.87	546.44	548.80
2026/05/18	550.30	563.99	532.97	563.17
2026/05/17	552.51	572.61	537.24	551.53
2026/05/16	571.75	574.62	549.04	552.51
2026/05/15	590.18	594.09	558.97	571.84
2026/05/14	571.04	602.28	563.08	589.91
2026/05/13	593.20	606.80	565.23	571.18
2026/05/12	611.47	613.52	581.23	593.20
2026/05/11	624.19	627.89	599.13	611.47
2026/05/10	595.09	652.34	578.32	623.63
2026/05/09	581.28	599.18	566.17	596.89
2026/05/08	539.21	584.64	531.43	581.45
2026/05/07	543.32	548.65	528.66	539.21
2026/05/06	528.73	553.56	524.13	543.32
2026/05/05	514.54	535.50	513.02	530.01
2026/05/04	506.75	540.07	504.30	513.17
2026/05/03	510.57	513.34	503.15	506.91
2026/05/02	502.92	514.49	501.65	510.57
2026/05/01	499.87	513.09	498.42	502.88
2026/04/30	511.60	516.54	496.06	499.87
2026/04/29	517.24	531.41	498.02	511.60
2026/04/28	518.70	522.59	509.05	517.24
2026/04/27	523.65	535.48	506.17	518.70
2026/04/26	518.60	527.09	514.46	523.70
2026/04/25	518.08	523.35	513.97	518.60
2026/04/24	525.45	528.29	515.06	518.08
2026/04/23	528.52	530.52	512.66	525.45
2026/04/22	520.79	547.75	518.49	528.52
2026/04/21	513.65	524.87	507.97	520.90
2026/04/20	514.15	529.61	507.49	513.32
2026/04/19	532.49	533.67	509.68	514.24
2026/04/18	548.48	552.47	529.38	532.49
2026/04/17	545.76	565.93	530.53	548.48
2026/04/16	511.24	551.63	507.82	545.76
2026/04/15	497.74	517.28	495.54	511.24
2026/04/14	514.77	517.33	490.80	497.79
2026/04/13	481.64	518.32	480.31	514.59
2026/04/12	502.03	502.67	479.44	481.64
2026/04/11	504.11	512.97	496.62	502.03
2026/04/10	494.32	509.36	491.70	503.67
2026/04/09	494.53	511.49	483.82	493.93
2026/04/08	520.61	523.24	493.40	494.53
2026/04/07	493.93	527.01	481.64	520.66
2026/04/06	501.13	512.15	490.34	493.93
2026/04/05	498.88	504.55	487.52	501.44
2026/04/04	505.83	507.88	495.52	498.88
2026/04/03	506.33	520.06	502.95	505.83
2026/04/02	565.98	570.57	493.02	506.33
2026/04/01	561.10	581.24	559.55	565.98
2026/03/31	556.30	570.39	551.38	561.10
2026/03/30	537.84	570.76	536.55	556.10
2026/03/29	541.53	548.69	524.98	537.84
2026/03/28	543.14	552.51	537.89	541.53
2026/03/27	562.87	567.14	538.33	542.95
2026/03/26	590.76	593.08	556.03	563.03
2026/03/25	572.32	597.69	568.95	590.76
2026/03/24	567.65	574.58	560.85	572.32
2026/03/23	552.39	583.63	547.93	567.65
2026/03/22	554.91	563.36	543.74	552.60
2026/03/21	574.37	577.86	551.50	555.07
2026/03/20	565.09	578.07	564.32	574.41
2026/03/19	588.13	593.69	555.09	565.09
2026/03/18	628.70	638.90	577.38	588.13
2026/03/17	660.48	665.39	626.11	628.70
2026/03/16	649.02	666.53	634.55	661.67
2026/03/15	630.90	656.43	626.24	649.02
2026/03/14	639.72	642.51	624.61	631.19
2026/03/13	623.27	670.01	621.47	639.72
2026/03/12	620.35	627.12	611.53	623.27
2026/03/11	608.00	629.30	602.00	620.35
2026/03/10	609.76	630.56	604.71	608.00
2026/03/09	579.39	629.66	579.35	610.07
2026/03/08	594.92	599.52	571.35	579.39
2026/03/07	607.62	611.28	590.55	594.92
2026/03/06	625.88	634.24	601.00	607.62
2026/03/05	624.30	645.81	619.64	625.88
2026/03/04	617.28	642.30	607.93	624.73
2026/03/03	616.96	621.20	591.86	616.84
2026/03/02	586.58	638.00	584.32	616.48
2026/03/01	595.63	619.87	573.09	586.58
2026/02/28	585.05	607.49	552.61	595.63
2026/02/27	604.36	615.46	574.39	585.05
2026/02/26	632.70	638.49	580.93	604.36
2026/02/25	520.68	670.37	518.96	632.70
2026/02/24	517.78	530.51	508.78	520.68
2026/02/23	538.42	551.04	505.73	517.78
2026/02/22	559.67	562.46	532.48	538.42
2026/02/21	541.82	570.70	537.81	559.67
2026/02/20	526.24	542.01	514.76	541.82
2026/02/19	526.15	537.55	511.00	526.09
2026/02/18	540.04	556.28	520.34	526.15
2026/02/17	552.47	556.27	530.30	539.01
2026/02/16	530.66	556.44	525.36	552.47
2026/02/15	553.99	561.87	518.74	530.66
2026/02/14	519.15	570.35	516.14	553.99
2026/02/13	495.60	534.14	489.98	519.15
2026/02/12	516.20	533.71	479.56	495.60
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

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