アクシーインフィニティ/円 (AXS) 時系列データ・価格推移

アクシーインフィニティ/円(AXS/JPY)時系列データ

日付	始値	高値	安値	終値
2024/05/13	1,080.4	1,097.6	1,045.0	1,063.2
2024/05/12	1,099.3	1,099.8	1,076.0	1,080.4
2024/05/11	1,107.4	1,123.2	1,099.3	1,099.3
2024/05/10	1,149.5	1,204.0	1,107.1	1,107.4
2024/05/09	1,118.0	1,150.0	1,107.7	1,149.5
2024/05/08	1,126.2	1,142.6	1,109.7	1,118.0
2024/05/07	1,136.1	1,146.6	1,116.0	1,126.2
2024/05/06	1,149.5	1,190.0	1,133.0	1,136.1
2024/05/05	1,135.5	1,161.4	1,124.6	1,149.5
2024/05/04	1,148.3	1,157.6	1,135.0	1,135.5
2024/05/03	1,107.9	1,160.0	1,094.5	1,148.3
2024/05/02	1,075.1	1,127.4	1,065.0	1,107.9
2024/05/01	1,062.2	1,103.3	1,016.9	1,075.1
2024/04/30	1,112.9	1,130.0	1,027.5	1,062.2
2024/04/29	1,149.0	1,167.2	1,093.0	1,112.9
2024/04/28	1,169.4	1,200.0	1,111.0	1,149.0
2024/04/27	1,149.5	1,184.2	1,112.3	1,169.4
2024/04/26	1,147.5	1,163.3	1,117.0	1,149.5
2024/04/25	1,160.8	1,270.0	1,115.8	1,147.4
2024/04/24	1,176.6	1,300.4	1,155.0	1,160.8
2024/04/23	1,190.0	1,206.8	1,111.0	1,173.3
2024/04/22	1,161.8	1,211.7	1,160.0	1,190.0
2024/04/21	1,163.9	1,204.9	1,160.0	1,161.8
2024/04/20	1,066.0	1,192.8	1,060.0	1,163.9
2024/04/19	1,089.1	1,110.4	998.0	1,066.0
2024/04/18	1,072.0	1,107.0	1,042.0	1,089.1
2024/04/17	1,085.9	1,106.0	1,033.3	1,072.0
2024/04/16	1,071.6	1,119.8	1,033.3	1,085.9
2024/04/15	1,133.2	1,173.1	1,044.8	1,071.6
2024/04/14	1,078.1	1,139.0	1,008.7	1,133.1
2024/04/13	1,243.9	1,260.1	980.0	1,078.1
2024/04/12	1,454.8	1,470.7	1,200.0	1,243.9
2024/04/11	1,473.8	1,500.0	1,425.5	1,454.8
2024/04/10	1,501.0	1,513.1	1,411.0	1,473.8
2024/04/09	1,578.1	1,582.0	1,501.0	1,501.0
2024/04/08	1,487.7	1,609.8	1,456.4	1,578.1
2024/04/07	1,474.5	1,500.4	1,470.5	1,487.7
2024/04/06	1,453.3	1,500.0	1,443.9	1,474.5
2024/04/05	1,469.5	1,475.1	1,400.0	1,453.3
2024/04/04	1,423.6	1,503.5	1,409.6	1,469.5
2024/04/03	1,439.0	1,515.0	1,401.7	1,423.5
2024/04/02	1,558.3	1,567.8	1,425.8	1,439.0
2024/04/01	1,660.4	1,673.1	1,529.0	1,558.3
2024/03/31	1,637.5	1,672.2	1,600.0	1,660.4
2024/03/30	1,693.2	1,708.5	1,626.7	1,637.5
2024/03/29	1,686.1	1,717.1	1,634.8	1,693.2
2024/03/28	1,658.3	1,718.2	1,601.4	1,686.1
2024/03/27	1,709.2	1,801.0	1,649.5	1,658.3
2024/03/26	1,622.9	1,719.1	1,622.9	1,709.2
2024/03/25	1,559.7	1,670.0	1,559.0	1,622.9
2024/03/24	1,564.6	1,592.0	1,500.0	1,559.6
2024/03/23	1,498.0	1,610.0	1,471.0	1,564.6
2024/03/22	1,530.1	1,591.5	1,459.7	1,498.0
2024/03/21	1,520.8	1,546.5	1,482.0	1,530.1
2024/03/20	1,397.1	1,541.7	1,300.0	1,520.8
2024/03/19	1,525.1	1,529.4	1,293.3	1,397.1
2024/03/18	1,606.5	1,628.0	1,480.0	1,525.1
2024/03/17	1,532.1	1,627.9	1,456.7	1,606.5
2024/03/16	1,680.8	1,757.9	1,500.0	1,532.0
2024/03/15	1,808.7	1,831.5	1,576.0	1,680.8
2024/03/14	1,866.7	1,901.5	1,701.0	1,808.7
2024/03/13	1,861.6	1,915.1	1,780.0	1,866.6
2024/03/12	1,836.1	1,936.4	1,732.0	1,861.6
2024/03/11	1,848.3	1,873.1	1,710.0	1,836.0
2024/03/10	1,820.0	1,997.0	1,820.0	1,848.3
2024/03/09	1,565.4	1,871.1	1,556.6	1,820.0
2024/03/08	1,577.6	1,600.0	1,476.7	1,565.4
2024/03/07	1,546.3	1,615.6	1,530.0	1,577.6
2024/03/06	1,460.2	1,555.3	1,382.6	1,546.3
2024/03/05	1,591.6	1,649.4	1,300.0	1,460.2
2024/03/04	1,539.1	1,640.0	1,500.0	1,591.6
2024/03/03	1,588.0	1,718.9	1,480.0	1,539.0
2024/03/02	1,480.0	1,605.8	1,460.0	1,588.0
2024/03/01	1,404.2	1,480.4	1,391.7	1,480.0
2024/02/29	1,353.3	1,429.4	1,340.0	1,404.2
2024/02/28	1,333.1	1,406.9	1,239.2	1,353.2
2024/02/27	1,292.1	1,334.0	1,272.5	1,333.1
2024/02/26	1,215.4	1,300.0	1,197.9	1,292.0
2024/02/25	1,210.8	1,220.2	1,189.7	1,215.4
2024/02/24	1,151.7	1,220.0	1,148.0	1,210.7
2024/02/23	1,170.4	1,189.0	1,145.2	1,151.6
2024/02/22	1,168.6	1,200.0	1,130.9	1,170.4
2024/02/21	1,223.5	1,226.9	1,126.0	1,168.6
2024/02/20	1,256.5	1,267.5	1,185.6	1,223.4
2024/02/19	1,228.7	1,280.0	1,206.3	1,256.4
2024/02/18	1,191.7	1,239.2	1,141.0	1,228.7
2024/02/17	1,205.5	1,218.3	1,130.0	1,191.7
2024/02/16	1,182.6	1,247.0	1,146.8	1,205.4
2024/02/15	1,161.7	1,230.0	1,146.2	1,182.6
2024/02/14	1,140.4	1,188.5	1,131.0	1,161.7
2024/02/13	1,143.5	1,165.0	1,120.0	1,140.4
2024/02/12	1,110.5	1,161.0	1,110.0	1,143.5
2024/02/11	1,110.0	1,140.8	1,106.5	1,110.5
2024/02/10	1,106.2	1,122.8	1,086.7	1,110.0
2024/02/09	1,073.3	1,129.9	1,066.0	1,106.2
2024/02/08	1,049.7	1,079.9	1,042.8	1,073.3
2024/02/07	1,023.4	1,055.5	1,016.2	1,049.7
2024/02/06	1,039.6	1,039.6	1,016.0	1,023.3
2024/02/05	1,040.0	1,066.7	1,021.7	1,039.6
2024/02/04	1,058.2	1,058.2	1,040.0	1,040.0
2024/02/03	1,047.2	1,073.0	1,038.0	1,058.2
2024/02/02	1,036.8	1,062.0	1,016.0	1,047.2
2024/02/01	1,031.0	1,040.6	1,001.0	1,036.8
2024/01/31	1,081.8	1,086.6	1,028.6	1,031.0
2024/01/30	1,092.5	1,120.5	1,080.0	1,081.8
2024/01/29	1,063.7	1,100.0	1,060.0	1,092.5
2024/01/28	1,076.3	1,139.0	1,060.0	1,063.7
2024/01/27	1,070.1	1,099.3	1,051.1	1,076.3
2024/01/26	1,048.6	1,090.8	1,041.4	1,070.0
2024/01/25	1,044.7	1,059.4	1,031.0	1,048.6
2024/01/24	1,036.7	1,083.8	1,021.6	1,044.6
2024/01/23	1,072.0	1,097.7	1,000.0	1,036.7
2024/01/22	1,143.2	1,165.0	1,070.9	1,072.0
2024/01/21	1,143.4	1,171.4	1,130.0	1,143.2
2024/01/20	1,105.8	1,155.1	1,102.9	1,143.3
2024/01/19	1,109.8	1,155.0	1,050.0	1,105.8
2024/01/18	1,179.2	1,184.8	1,100.0	1,109.7
2024/01/17	1,206.2	1,235.0	1,173.3	1,179.2
2024/01/16	1,150.6	1,232.0	1,140.5	1,206.2
2024/01/15	1,131.6	1,165.0	1,130.0	1,150.6
2024/01/14	1,190.0	1,190.0	1,130.5	1,131.5
2024/01/13	1,148.0	1,190.0	1,100.0	1,190.0
2024/01/12	1,205.0	1,289.7	1,101.0	1,148.0
2024/01/11	1,126.2	1,283.3	1,081.1	1,205.0
2024/01/10	1,071.2	1,198.9	1,026.8	1,126.1
2024/01/09	1,140.6	1,140.6	1,040.5	1,071.1
2024/01/08	1,089.2	1,146.3	1,000.0	1,140.6
2024/01/07	1,168.1	1,190.1	1,070.0	1,089.2
2024/01/06	1,130.1	1,175.3	1,061.4	1,168.1
2024/01/05	1,203.2	1,214.5	1,111.1	1,130.0
2024/01/04	1,143.0	1,226.7	1,124.5	1,203.2
2024/01/03	1,280.2	1,303.5	1,111.1	1,143.0
2024/01/02	1,300.0	1,348.0	1,248.0	1,280.2
2024/01/01	1,240.0	1,301.3	1,236.0	1,300.0
2023/12/31	1,280.0	1,300.0	1,235.0	1,240.0
2023/12/30	1,306.8	1,319.0	1,242.8	1,280.0
2023/12/29	1,280.5	1,387.3	1,277.8	1,306.8
2023/12/28	1,370.0	1,381.2	1,260.2	1,280.5
2023/12/27	1,368.7	1,415.7	1,317.0	1,370.0
2023/12/26	1,427.5	1,519.8	1,322.0	1,368.7
2023/12/25	1,239.5	1,599.0	1,235.0	1,427.4
2023/12/24	1,100.1	1,320.0	1,065.0	1,239.5
2023/12/23	1,075.0	1,100.2	1,043.0	1,100.1
2023/12/22	1,030.0	1,085.3	1,030.0	1,075.0
2023/12/21	1,027.5	1,069.2	1,016.3	1,030.0
2023/12/20	982.8	1,088.0	960.0	1,027.5
2023/12/19	982.3	1,023.1	974.0	982.8
2023/12/18	992.1	1,020.0	937.7	982.3
2023/12/17	1,020.7	1,031.7	990.3	992.1
2023/12/16	1,006.0	1,033.5	976.0	1,020.7
2023/12/15	1,034.2	1,050.0	997.5	1,006.0
2023/12/14	1,024.4	1,052.6	990.0	1,034.2
2023/12/13	1,049.6	1,052.9	989.8	1,024.4
2023/12/12	1,037.6	1,069.3	1,021.7	1,049.5
2023/12/11	1,122.2	1,125.0	1,012.9	1,037.6
2023/12/10	1,101.4	1,170.0	1,100.0	1,122.2
2023/12/09	1,111.2	1,149.0	1,090.8	1,101.4
2023/12/08	1,032.5	1,120.0	1,025.0	1,111.2
2023/12/07	1,023.9	1,070.7	1,005.7	1,032.5
2023/12/06	1,029.0	1,088.2	1,023.9	1,023.9
2023/12/05	976.0	1,041.1	976.0	1,029.0
2023/12/04	983.5	1,009.9	950.0	976.0
2023/12/03	966.2	1,005.7	961.7	983.5
2023/12/02	947.1	977.5	942.6	966.2
2023/12/01	940.3	969.0	940.3	947.1
2023/11/30	956.9	957.9	905.2	940.3
2023/11/29	982.0	1,019.8	955.0	956.9
2023/11/28	994.5	1,041.1	940.1	982.0
2023/11/27	972.8	1,180.0	860.0	994.5
2023/11/26	939.5	1,048.0	926.2	972.8
2023/11/25	890.4	960.0	871.0	939.5
2023/11/24	872.4	919.0	870.2	890.4
2023/11/23	886.0	889.0	864.7	872.4
2023/11/22	815.7	892.5	815.7	886.0
2023/11/21	906.0	932.7	815.6	815.7
2023/11/20	939.3	940.8	901.6	906.0
2023/11/19	899.8	940.4	889.0	939.3
2023/11/18	941.3	943.3	850.0	899.8
2023/11/17	954.2	999.0	910.0	941.3
2023/11/16	960.4	1,050.0	933.0	954.2

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