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
2026/03/31	1.165	1.208	1.142	1.196
2026/03/30	1.157	1.209	1.151	1.165
2026/03/29	1.174	1.202	1.131	1.157
2026/03/28	1.200	1.223	1.168	1.174
2026/03/27	1.249	1.289	1.197	1.200
2026/03/26	1.356	1.383	1.230	1.249
2026/03/25	1.280	1.403	1.269	1.356
2026/03/24	1.290	1.294	1.254	1.280
2026/03/23	1.224	1.318	1.217	1.290
2026/03/22	1.258	1.280	1.215	1.224
2026/03/21	1.293	1.331	1.241	1.258
2026/03/20	1.195	1.320	1.190	1.293
2026/03/19	1.234	1.238	1.171	1.195
2026/03/18	1.285	1.343	1.210	1.234
2026/03/17	1.259	1.379	1.256	1.285
2026/03/16	1.195	1.290	1.189	1.259
2026/03/15	1.174	1.208	1.171	1.195
2026/03/14	1.193	1.197	1.165	1.174
2026/03/13	1.199	1.222	1.185	1.193
2026/03/12	1.218	1.219	1.182	1.199
2026/03/11	1.198	1.229	1.151	1.218
2026/03/10	1.205	1.237	1.193	1.198
2026/03/09	1.264	1.291	1.201	1.205
2026/03/08	1.214	1.287	1.190	1.263
2026/03/07	1.186	1.279	1.160	1.214
2026/03/06	1.160	1.281	1.160	1.186
2026/03/05	1.144	1.198	1.137	1.160
2026/03/04	1.118	1.171	1.095	1.146
2026/03/03	1.123	1.166	1.095	1.118
2026/03/02	1.105	1.159	1.095	1.123
2026/03/01	1.145	1.177	1.073	1.105
2026/02/28	1.145	1.160	1.075	1.146
2026/02/27	1.172	1.198	1.130	1.145
2026/02/26	1.188	1.199	1.118	1.172
2026/02/25	1.120	1.230	1.115	1.188
2026/02/24	1.092	1.135	1.075	1.120
2026/02/23	1.129	1.146	1.066	1.092
2026/02/22	1.172	1.174	1.120	1.129
2026/02/21	1.169	1.207	1.168	1.172
2026/02/20	1.156	1.179	1.131	1.169
2026/02/19	1.166	1.192	1.124	1.156
2026/02/18	1.189	1.215	1.159	1.167
2026/02/17	1.224	1.226	1.176	1.189
2026/02/16	1.216	1.237	1.184	1.224
2026/02/15	1.279	1.281	1.187	1.216
2026/02/14	1.237	1.295	1.228	1.280
2026/02/13	1.175	1.260	1.155	1.237
2026/02/12	1.139	1.248	1.139	1.175
2026/02/11	1.146	1.158	1.084	1.139
2026/02/10	1.197	1.211	1.135	1.146
2026/02/09	1.211	1.221	1.148	1.197
2026/02/08	1.264	1.271	1.204	1.211
2026/02/07	1.239	1.273	1.169	1.264
2026/02/06	1.104	1.277	1.012	1.239
2026/02/05	1.319	1.390	1.084	1.104
2026/02/04	1.350	1.352	1.281	1.319
2026/02/03	1.277	1.410	1.270	1.350
2026/02/02	1.265	1.350	1.239	1.277
2026/02/01	1.280	1.662	1.258	1.265
2026/01/31	1.470	1.475	1.221	1.280
2026/01/30	1.521	1.523	1.435	1.470
2026/01/29	1.753	1.763	1.510	1.521
2026/01/28	1.759	1.817	1.708	1.753
2026/01/27	1.702	1.877	1.654	1.759
2026/01/26	1.686	2.103	1.659	1.702
2026/01/25	1.607	2.289	1.603	1.685
2026/01/24	1.609	1.625	1.579	1.607
2026/01/23	1.605	1.656	1.591	1.609
2026/01/22	1.590	1.672	1.580	1.605
2026/01/21	1.563	1.617	1.533	1.590
2026/01/20	1.697	1.700	1.551	1.563
2026/01/19	1.750	1.750	1.594	1.697
2026/01/18	1.829	1.848	1.745	1.750
2026/01/17	1.759	1.897	1.741	1.830
2026/01/16	1.735	1.763	1.712	1.759
2026/01/15	1.802	1.808	1.708	1.734
2026/01/14	1.851	1.858	1.797	1.803
2026/01/13	1.692	1.869	1.690	1.851
2026/01/12	1.729	1.753	1.668	1.692
2026/01/11	1.737	1.816	1.700	1.729
2026/01/10	1.704	1.776	1.680	1.737
2026/01/09	1.701	1.733	1.676	1.704
2026/01/08	1.692	1.737	1.670	1.701
2026/01/07	1.760	1.768	1.673	1.692
2026/01/06	1.758	1.803	1.693	1.760
2026/01/05	1.728	1.776	1.683	1.758
2026/01/04	1.671	1.768	1.668	1.728
2026/01/03	1.685	1.692	1.631	1.672
2026/01/02	1.591	1.694	1.583	1.686
2026/01/01	1.494	1.594	1.488	1.591
2025/12/31	1.541	1.541	1.482	1.493
2025/12/30	1.535	1.557	1.519	1.541
2025/12/29	1.574	1.603	1.535	1.535
2025/12/28	1.600	1.609	1.560	1.574
2025/12/27	1.557	1.605	1.547	1.600
2025/12/26	1.541	1.587	1.535	1.557
2025/12/25	1.557	1.588	1.537	1.542
2025/12/24	1.552	1.561	1.509	1.557
2025/12/23	1.585	1.593	1.522	1.552
2025/12/22	1.590	1.615	1.563	1.584
2025/12/21	1.604	1.639	1.567	1.590
2025/12/20	1.599	1.621	1.593	1.604
2025/12/19	1.509	1.608	1.498	1.599
2025/12/18	1.589	1.748	1.482	1.509
2025/12/17	1.684	1.701	1.583	1.589
2025/12/16	1.724	1.726	1.666	1.684
2025/12/15	1.829	1.870	1.693	1.724
2025/12/14	1.903	1.913	1.810	1.829
2025/12/13	1.886	1.925	1.882	1.903
2025/12/12	1.937	1.944	1.851	1.886
2025/12/11	1.983	1.983	1.896	1.937
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

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