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
2025/09/02	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
2025/08/15	1,610.03	1,644.56	1,535.43	1,581.36
2025/08/14	1,784.51	1,799.71	1,575.81	1,610.04
2025/08/13	1,713.24	1,809.15	1,659.25	1,784.51
2025/08/12	1,634.60	1,717.00	1,606.21	1,713.24
2025/08/11	1,614.74	1,771.68	1,563.00	1,636.36
2025/08/10	1,622.46	1,669.14	1,542.39	1,614.74
2025/08/09	1,604.23	1,681.45	1,589.04	1,622.46
2025/08/08	1,530.92	1,632.74	1,512.05	1,604.23
2025/08/07	1,427.76	1,535.80	1,418.78	1,530.92
2025/08/06	1,413.72	1,442.60	1,384.19	1,427.76
2025/08/05	1,462.97	1,469.54	1,383.73	1,414.07
2025/08/04	1,350.37	1,485.33	1,348.96	1,462.97
2025/08/03	1,293.11	1,361.33	1,280.24	1,350.37
2025/08/02	1,333.46	1,355.32	1,281.74	1,292.57
2025/08/01	1,409.17	1,423.21	1,307.32	1,333.22
2025/07/31	1,493.43	1,529.99	1,404.73	1,410.92
2025/07/30	1,530.13	1,556.46	1,437.53	1,493.43
2025/07/29	1,554.93	1,584.70	1,486.63	1,530.31
2025/07/28	1,621.54	1,654.93	1,540.34	1,553.18
2025/07/27	1,559.17	1,630.65	1,543.72	1,621.24
2025/07/26	1,538.72	1,587.73	1,524.50	1,559.17
2025/07/25	1,487.39	1,573.12	1,434.89	1,539.09
2025/07/24	1,489.36	1,546.92	1,411.51	1,487.39
2025/07/23	1,582.02	1,594.48	1,422.23	1,489.36
2025/07/22	1,598.42	1,635.40	1,495.38	1,582.02
2025/07/21	1,583.44	1,722.71	1,531.42	1,598.42
2025/07/20	1,515.82	1,620.42	1,505.56	1,583.44
2025/07/19	1,509.57	1,546.29	1,458.20	1,515.82
2025/07/18	1,325.89	1,624.72	1,314.68	1,509.57
2025/07/17	1,318.86	1,363.98	1,283.69	1,325.30
2025/07/16	1,389.73	1,417.54	1,302.73	1,318.91
2025/07/15	1,347.88	1,399.28	1,281.37	1,389.73
2025/07/14	1,250.86	1,418.07	1,246.14	1,349.66
2025/07/13	1,233.84	1,282.79	1,228.42	1,250.86
2025/07/12	1,276.53	1,303.34	1,202.88	1,233.84
2025/07/11	1,231.47	1,331.37	1,212.58	1,276.53
2025/07/10	1,209.14	1,254.01	1,173.79	1,231.47
2025/07/09	1,124.48	1,238.63	1,109.22	1,209.14
2025/07/08	1,077.66	1,144.63	1,069.53	1,124.45
2025/07/07	1,072.21	1,088.39	1,057.52	1,077.66
2025/07/06	1,060.05	1,094.74	1,044.67	1,072.21
2025/07/05	1,002.81	1,072.49	986.51	1,060.05
2025/07/04	1,078.22	1,102.21	981.73	1,004.37
2025/07/03	1,052.08	1,136.74	1,045.20	1,078.22
2025/07/02	945.70	1,084.65	934.54	1,052.08
2025/07/01	1,026.80	1,032.70	945.70	945.70
2025/06/30	1,068.05	1,077.71	1,018.52	1,026.80
2025/06/29	1,032.40	1,084.95	1,006.65	1,068.05
2025/06/28	1,000.60	1,039.61	989.65	1,032.40
2025/06/27	985.54	1,011.55	975.80	1,000.39
2025/06/26	1,009.81	1,060.27	973.74	985.54
2025/06/25	1,022.70	1,065.17	998.37	1,009.81
2025/06/24	991.61	1,037.18	979.45	1,022.70
2025/06/23	916.66	1,007.86	882.44	991.61
2025/06/22	946.14	967.92	865.38	916.66
2025/06/21	1,034.70	1,043.84	910.06	946.14
2025/06/20	1,115.11	1,161.53	1,022.98	1,034.69
2025/06/19	1,100.54	1,157.45	1,085.63	1,116.63
2025/06/18	1,082.99	1,130.85	1,033.43	1,100.54
2025/06/17	1,074.63	1,140.62	1,054.64	1,082.99
2025/06/16	1,037.89	1,147.31	1,014.95	1,076.17
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

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