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
2025/04/10	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
2024/12/17	2,502.87	2,546.19	2,397.23	2,498.08
2024/12/16	2,619.78	2,683.33	2,498.79	2,502.87
2024/12/15	2,573.37	2,640.78	2,491.10	2,619.13
2024/12/14	2,684.16	2,730.64	2,533.18	2,573.37
2024/12/13	2,704.97	2,779.09	2,588.37	2,685.57
2024/12/12	2,609.35	2,891.01	2,568.42	2,704.29
2024/12/11	2,316.76	2,629.36	2,235.26	2,609.35
2024/12/10	2,427.38	2,523.71	2,135.54	2,316.76
2024/12/09	2,786.45	2,827.83	2,116.50	2,430.66
2024/12/08	2,711.61	2,919.10	2,630.55	2,787.97
2024/12/07	2,636.89	2,794.99	2,582.73	2,711.61
2024/12/06	2,263.97	2,768.31	2,259.28	2,635.39
2024/12/05	2,359.02	2,397.78	2,219.58	2,262.51
2024/12/04	2,265.62	2,484.63	2,197.77	2,359.02
2024/12/03	2,097.85	2,295.95	1,956.86	2,265.62
2024/12/02	1,956.76	2,189.29	1,866.75	2,096.41
2024/12/01	1,918.51	1,998.86	1,891.16	1,956.76
2024/11/30	1,887.09	2,011.67	1,877.68	1,918.51
2024/11/29	1,933.53	1,953.44	1,849.54	1,887.27
2024/11/28	2,053.92	2,053.92	1,881.84	1,934.98
2024/11/27	1,666.49	2,112.74	1,642.17	2,053.92
2024/11/26	1,717.67	1,814.63	1,612.23	1,666.49
2024/11/25	1,680.84	1,918.72	1,620.17	1,718.70
2024/11/24	1,663.19	1,762.76	1,565.71	1,680.84
2024/11/23	1,538.40	1,756.76	1,511.68	1,663.19
2024/11/22	1,427.21	1,540.86	1,409.19	1,538.40
2024/11/21	1,370.91	1,492.69	1,321.59	1,427.93
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

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