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
2026/09/20	1,356.19	1,405.52	1,331.64	1,367.95
2026/09/19	1,386.79	1,479.62	1,324.14	1,356.03
2026/09/18	1,215.73	1,487.37	1,191.50	1,388.06
2026/09/17	1,046.48	1,222.23	1,034.07	1,215.73
2026/09/16	987.97	1,059.10	930.71	1,046.48
2026/09/15	1,008.03	1,057.61	956.27	987.25
2026/09/14	940.00	1,048.51	936.01	1,007.91
2026/09/13	978.78	996.42	937.22	940.37
2026/09/12	922.75	1,008.40	919.46	978.78
2026/09/11	919.11	1,003.22	909.97	922.75
2026/09/10	945.51	954.04	899.38	919.11
2026/09/09	1,035.51	1,067.40	937.56	945.51
2026/09/08	1,055.31	1,108.02	1,027.48	1,035.51
2026/09/07	1,139.12	1,139.18	1,038.61	1,056.52
2026/09/06	1,101.37	1,169.69	1,073.70	1,140.36
2026/09/05	965.69	1,131.85	955.85	1,101.20
2026/09/04	983.34	1,013.75	943.70	966.94
2026/09/03	928.95	1,012.33	883.69	983.34
2026/09/02	935.62	1,020.21	909.65	928.95
2026/09/01	834.67	953.17	829.15	935.62
2026/08/31	821.59	844.64	795.83	834.67
2026/08/30	749.73	876.37	742.63	821.59
2026/08/29	710.11	753.48	695.92	749.77
2026/08/28	745.57	771.54	695.86	710.11
2026/08/27	695.85	751.24	687.16	745.57
2026/08/26	678.76	700.76	660.69	697.42
2026/08/25	688.87	708.62	663.96	678.91
2026/08/24	717.16	719.24	674.42	688.87
2026/08/23	681.30	744.16	635.73	717.16
2026/08/22	655.73	705.38	596.25	681.30
2026/08/21	597.04	666.33	594.73	655.73
2026/08/20	574.09	603.71	563.95	597.25
2026/08/19	525.58	591.64	521.00	574.32
2026/08/18	523.03	528.23	514.42	524.55
2026/08/17	520.46	527.64	514.72	523.03
2026/08/16	515.39	530.93	511.95	520.46
2026/08/15	509.13	526.98	509.13	515.50
2026/08/14	553.48	561.60	504.32	509.13
2026/08/13	568.11	575.26	550.74	553.48
2026/08/12	596.81	605.82	550.03	569.12
2026/08/11	627.36	640.29	586.10	596.81
2026/08/10	629.19	646.70	621.49	627.58
2026/08/09	631.46	649.02	621.82	629.19
2026/08/08	626.76	637.46	623.76	632.48
2026/08/07	635.94	647.64	621.51	626.76
2026/08/06	637.14	656.12	626.49	635.88
2026/08/05	606.66	660.99	603.20	637.14
2026/08/04	615.56	620.56	594.36	606.74
2026/08/03	655.37	656.65	607.35	615.56
2026/08/02	642.76	674.41	640.72	655.42
2026/08/01	685.51	687.40	631.73	642.76
2026/07/31	708.44	732.57	672.18	685.51
2026/07/30	650.35	713.36	647.04	709.48
2026/07/29	637.38	665.57	611.52	650.35
2026/07/28	607.82	644.63	601.99	637.52
2026/07/27	635.04	644.43	601.70	606.78
2026/07/26	601.13	647.90	597.29	636.11
2026/07/25	620.29	626.81	591.66	601.08
2026/07/24	615.31	634.57	610.34	620.29
2026/07/23	616.88	633.69	612.27	615.31
2026/07/22	606.29	630.05	596.44	616.54
2026/07/21	589.02	608.78	587.16	606.29
2026/07/20	570.93	590.74	554.04	588.96
2026/07/19	577.61	580.00	562.00	570.83
2026/07/18	590.71	593.38	563.13	578.67
2026/07/17	574.20	592.23	559.23	590.71
2026/07/16	585.41	608.25	574.07	574.07
2026/07/15	593.23	599.52	580.43	585.62
2026/07/14	575.51	607.26	574.33	593.34
2026/07/13	581.58	591.76	559.12	575.51
2026/07/12	590.45	602.42	578.20	581.58
2026/07/11	569.56	620.76	559.40	591.48
2026/07/10	549.83	597.12	546.78	569.56
2026/07/09	532.72	557.27	527.03	550.21
2026/07/08	517.35	549.95	508.74	532.71
2026/07/07	514.88	535.46	502.33	517.09
2026/07/06	511.09	527.47	497.97	514.65
2026/07/05	518.42	518.54	499.54	511.86
2026/07/04	516.68	528.30	510.87	518.45
2026/07/03	512.41	533.03	507.90	516.67
2026/07/02	451.81	528.73	450.20	512.41
2026/07/01	450.36	467.24	441.74	452.31
2026/06/30	467.62	470.64	445.33	451.60
2026/06/29	471.93	487.06	465.55	467.62
2026/06/28	471.25	481.20	463.26	471.93
2026/06/27	478.64	494.19	469.07	471.25
2026/06/26	466.25	491.05	448.17	478.64
2026/06/25	473.16	490.39	443.02	466.25
2026/06/24	471.84	478.61	440.47	472.17
2026/06/23	481.20	485.78	451.00	471.84
2026/06/22	481.09	503.04	477.47	482.23
2026/06/21	484.04	503.85	475.39	481.09
2026/06/20	497.27	498.71	474.79	484.21
2026/06/19	516.69	516.69	482.83	497.27
2026/06/18	517.68	534.56	470.43	516.69
2026/06/17	527.43	597.21	508.68	517.68
2026/06/16	456.04	533.13	444.55	527.43
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

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