アスター/円 (ASTR) 時系列データ・価格推移

アスター/円(ASTR/JPY)時系列データ

日付	始値	高値	安値	終値
2025/12/10	2.048	2.057	1.981	1.983
2025/12/09	1.956	2.063	1.917	2.048
2025/12/08	1.916	1.990	1.909	1.956
2025/12/07	1.966	1.974	1.874	1.916
2025/12/06	1.939	1.975	1.938	1.966
2025/12/05	2.046	2.063	1.931	1.938
2025/12/04	2.106	2.115	2.016	2.046
2025/12/03	2.063	2.118	2.049	2.106
2025/12/02	1.971	2.094	1.930	2.063
2025/12/01	2.075	2.075	1.901	1.972
2025/11/30	2.131	2.172	2.075	2.075
2025/11/29	2.165	2.197	2.119	2.131
2025/11/28	2.259	2.274	2.151	2.165
2025/11/27	2.066	2.350	2.040	2.253
2025/11/26	2.052	2.073	2.000	2.067
2025/11/25	2.037	2.058	1.980	2.052
2025/11/24	1.967	2.063	1.941	2.037
2025/11/23	1.949	2.011	1.938	1.968
2025/11/22	1.898	1.990	1.865	1.950
2025/11/21	2.000	2.035	1.806	1.898
2025/11/20	2.079	2.142	1.990	2.002
2025/11/19	2.091	2.108	1.975	2.079
2025/11/18	2.046	2.126	2.019	2.091
2025/11/17	2.061	2.188	2.010	2.046
2025/11/16	2.119	2.140	2.009	2.063
2025/11/15	2.070	2.146	2.067	2.119
2025/11/14	2.197	2.202	2.050	2.073
2025/11/13	2.298	2.359	2.150	2.197
2025/11/12	2.340	2.440	2.261	2.298
2025/11/11	2.456	2.563	2.335	2.340
2025/11/10	2.421	2.464	2.379	2.456
2025/11/09	2.440	2.442	2.341	2.421
2025/11/08	2.465	2.521	2.352	2.440
2025/11/07	2.199	2.507	2.195	2.466
2025/11/06	2.244	2.245	2.134	2.199
2025/11/05	2.153	2.246	2.034	2.244
2025/11/04	2.304	2.336	2.041	2.153
2025/11/03	2.602	2.629	2.238	2.304
2025/11/02	2.595	2.653	2.519	2.602
2025/11/01	2.526	2.629	2.493	2.595
2025/10/31	2.510	2.541	2.470	2.526
2025/10/30	2.713	2.760	2.444	2.510
2025/10/29	2.639	2.733	2.604	2.714
2025/10/28	2.719	2.756	2.618	2.645
2025/10/27	2.771	2.815	2.704	2.719
2025/10/26	2.685	2.801	2.670	2.771
2025/10/25	2.695	2.695	2.656	2.685
2025/10/24	2.669	2.717	2.639	2.695
2025/10/23	2.598	2.697	2.588	2.669
2025/10/22	2.668	2.708	2.531	2.598
2025/10/21	2.735	2.843	2.639	2.670
2025/10/20	2.730	2.802	2.679	2.735
2025/10/19	2.685	2.780	2.638	2.730
2025/10/18	2.691	2.739	2.650	2.685
2025/10/17	2.750	2.781	2.532	2.691
2025/10/16	2.866	2.917	2.711	2.755
2025/10/15	3.037	3.083	2.820	2.866
2025/10/14	3.229	3.241	2.891	3.037
2025/10/13	3.096	3.259	3.067	3.229
2025/10/12	2.857	3.136	2.763	3.097
2025/10/11	2.763	3.088	2.681	2.857
2025/10/10	3.917	3.991	2.400	2.763
2025/10/09	4.214	4.214	3.867	3.918
2025/10/08	4.191	4.413	3.945	4.214
2025/10/07	4.210	4.458	4.007	4.197
2025/10/06	3.693	4.713	3.624	4.210
2025/10/05	3.413	3.787	3.394	3.698
2025/10/04	3.547	3.549	3.378	3.413
2025/10/03	3.291	3.753	3.263	3.546
2025/10/02	3.271	3.328	3.203	3.291
2025/10/01	3.133	3.273	3.090	3.271
2025/09/30	3.322	3.332	3.006	3.133
2025/09/29	3.429	3.438	3.300	3.322
2025/09/28	3.390	3.448	3.313	3.429
2025/09/27	3.425	3.433	3.326	3.390
2025/09/26	3.186	3.447	3.170	3.425
2025/09/25	3.385	3.395	3.152	3.186
2025/09/24	3.405	3.486	3.323	3.383
2025/09/23	3.342	3.468	3.267	3.405
2025/09/22	3.686	3.702	3.310	3.342
2025/09/21	3.609	3.918	3.567	3.686
2025/09/20	3.498	3.637	3.476	3.609
2025/09/19	3.640	3.723	3.476	3.498
2025/09/18	3.568	3.673	3.523	3.640
2025/09/17	3.479	3.591	3.374	3.568
2025/09/16	3.477	3.500	3.409	3.479
2025/09/15	3.596	3.632	3.410	3.477
2025/09/14	3.739	3.746	3.558	3.596
2025/09/13	3.675	3.766	3.654	3.739
2025/09/12	3.531	3.677	3.530	3.675
2025/09/11	3.537	3.576	3.482	3.531
2025/09/10	3.540	3.575	3.490	3.537
2025/09/09	3.508	3.595	3.482	3.540
2025/09/08	3.449	3.517	3.438	3.508
2025/09/07	3.376	3.467	3.367	3.449
2025/09/06	3.451	3.459	3.352	3.376
2025/09/05	3.360	3.478	3.357	3.452
2025/09/04	3.479	3.494	3.334	3.361
2025/09/03	3.469	3.515	3.442	3.479
2025/09/02	3.353	3.474	3.351	3.469
2025/09/01	3.459	3.506	3.313	3.354
2025/08/31	3.550	3.597	3.459	3.459
2025/08/30	3.521	3.591	3.486	3.550
2025/08/29	3.697	3.741	3.461	3.521
2025/08/28	3.549	3.697	3.526	3.697
2025/08/27	3.592	3.656	3.522	3.552
2025/08/26	3.538	3.611	3.474	3.592
2025/08/25	3.875	3.933	3.480	3.538
2025/08/24	4.057	4.068	3.812	3.875
2025/08/23	3.929	4.135	3.866	4.057
2025/08/22	3.626	3.954	3.570	3.929
2025/08/21	3.610	3.660	3.572	3.626
2025/08/20	3.448	3.620	3.428	3.610
2025/08/19	3.555	3.618	3.446	3.451
2025/08/18	3.710	3.721	3.505	3.554
2025/08/17	3.697	3.752	3.646	3.710
2025/08/16	3.610	3.717	3.604	3.697
2025/08/15	3.639	3.719	3.506	3.614
2025/08/14	3.920	3.957	3.606	3.639
2025/08/13	3.853	3.948	3.835	3.920
2025/08/12	3.621	3.872	3.609	3.853
2025/08/11	3.776	3.832	3.596	3.621
2025/08/10	3.792	3.828	3.668	3.776
2025/08/09	3.724	3.838	3.694	3.792
2025/08/08	3.593	3.798	3.570	3.725
2025/08/07	3.473	3.593	3.439	3.593
2025/08/06	3.395	3.491	3.340	3.474
2025/08/05	3.477	3.491	3.336	3.393
2025/08/04	3.396	3.488	3.383	3.477
2025/08/03	3.332	3.432	3.294	3.396
2025/08/02	3.351	3.401	3.270	3.332
2025/08/01	3.542	3.571	3.288	3.351
2025/07/31	3.647	3.723	3.538	3.542
2025/07/30	3.669	3.676	3.500	3.649
2025/07/29	3.725	3.798	3.602	3.669
2025/07/28	3.967	4.024	3.708	3.727
2025/07/27	3.832	3.972	3.826	3.967
2025/07/26	3.837	3.890	3.819	3.834
2025/07/25	3.834	3.878	3.696	3.837
2025/07/24	3.929	3.969	3.700	3.833
2025/07/23	4.176	4.176	3.831	3.929
2025/07/22	4.163	4.208	3.978	4.176
2025/07/21	4.068	4.273	3.994	4.163
2025/07/20	3.861	4.103	3.861	4.068
2025/07/19	3.811	3.937	3.712	3.861
2025/07/18	3.802	4.039	3.762	3.810
2025/07/17	3.836	3.869	3.686	3.802
2025/07/16	3.780	3.886	3.718	3.837
2025/07/15	3.679	3.787	3.550	3.780
2025/07/14	3.691	3.848	3.626	3.679
2025/07/13	3.618	3.768	3.600	3.691
2025/07/12	3.613	3.788	3.542	3.618
2025/07/11	3.462	19.113	3.423	3.613
2025/07/10	3.288	3.472	3.253	3.462
2025/07/09	3.203	3.295	3.193	3.288
2025/07/08	3.191	3.215	3.148	3.203
2025/07/07	3.198	3.229	3.162	3.191
2025/07/06	3.226	3.239	3.102	3.198
2025/07/05	3.300	3.328	3.194	3.226
2025/07/04	3.434	3.456	3.270	3.300
2025/07/03	3.375	3.507	3.375	3.435
2025/07/02	3.135	3.422	3.131	3.376
2025/07/01	3.310	3.318	3.116	3.135
2025/06/30	3.412	3.416	3.280	3.310
2025/06/29	3.317	3.420	3.278	3.412
2025/06/28	3.276	3.327	3.253	3.317
2025/06/27	3.220	3.310	3.200	3.276
2025/06/26	3.341	3.403	3.212	3.220
2025/06/25	3.497	3.498	3.334	3.341
2025/06/24	3.375	3.497	3.360	3.497
2025/06/23	3.159	3.379	3.140	3.374
2025/06/22	3.352	3.379	3.040	3.159
2025/06/21	3.491	3.517	3.271	3.351
2025/06/20	3.569	3.603	3.430	3.491
2025/06/19	3.599	3.617	3.520	3.569
2025/06/18	3.586	3.621	3.500	3.599
2025/06/17	3.671	3.716	3.552	3.587
2025/06/16	3.660	3.799	3.618	3.671
2025/06/15	3.584	3.684	3.578	3.660
2025/06/14	3.651	3.652	3.564	3.584

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