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
2025/08/18	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
2025/06/13	3.694	3.694	3.482	3.651
2025/06/12	3.958	3.972	3.673	3.694
2025/06/11	4.104	4.106	3.948	3.959
2025/06/10	4.063	4.148	3.990	4.104
2025/06/09	3.906	4.066	3.884	4.063
2025/06/08	3.955	3.982	3.894	3.906
2025/06/07	3.818	4.021	3.815	3.955
2025/06/06	3.820	3.933	3.770	3.818
2025/06/05	3.932	4.030	3.684	3.820
2025/06/04	3.878	4.041	3.866	3.932
2025/06/03	3.844	3.941	3.838	3.878
2025/06/02	3.802	3.863	3.722	3.843
2025/06/01	3.744	3.812	3.658	3.803
2025/05/31	3.768	3.774	3.616	3.744
2025/05/30	4.077	4.102	3.750	3.768
2025/05/29	4.289	4.418	4.068	4.079
2025/05/28	4.256	4.304	4.136	4.288
2025/05/27	4.149	4.329	4.055	4.256
2025/05/26	4.227	4.290	4.117	4.149
2025/05/25	4.268	4.277	4.063	4.227
2025/05/24	4.183	4.348	4.172	4.268
2025/05/23	4.524	4.597	4.152	4.183
2025/05/22	4.383	4.540	4.374	4.530
2025/05/21	4.381	4.463	4.248	4.383
2025/05/20	4.379	4.459	4.261	4.381
2025/05/19	4.542	4.547	4.230	4.378
2025/05/18	4.407	4.640	4.326	4.542
2025/05/17	4.486	4.506	4.350	4.407
2025/05/16	4.524	4.697	4.442	4.486
2025/05/15	4.866	4.921	4.410	4.524
2025/05/14	5.032	5.092	4.789	4.866
2025/05/13	5.007	5.149	4.800	5.032
2025/05/12	4.523	5.107	4.475	5.006
2025/05/11	4.793	4.826	4.494	4.523
2025/05/10	4.571	4.823	4.529	4.793
2025/05/09	4.367	4.590	4.363	4.571
2025/05/08	3.852	4.383	3.842	4.367
2025/05/07	3.819	3.863	3.738	3.852
2025/05/06	3.914	3.940	3.661	3.819
2025/05/05	3.912	3.975	3.854	3.914
2025/05/04	4.007	4.031	3.891	3.912
2025/05/03	4.252	4.256	3.978	4.007
2025/05/02	4.276	4.369	4.191	4.252
2025/05/01	4.150	4.336	4.139	4.276
2025/04/30	4.128	4.223	3.981	4.150
2025/04/29	4.151	4.249	4.087	4.127
2025/04/28	4.137	4.240	4.027	4.151
2025/04/27	4.309	4.368	4.124	4.137
2025/04/26	4.233	4.373	4.208	4.309
2025/04/25	4.170	4.309	4.106	4.235
2025/04/24	4.120	4.173	3.958	4.170
2025/04/23	4.094	4.137	3.971	4.120
2025/04/22	3.792	5.000	3.687	4.093
2025/04/21	3.868	3.929	3.760	3.792
2025/04/20	3.891	3.957	3.824	3.868
2025/04/19	3.755	3.898	3.745	3.891
2025/04/18	3.618	3.815	3.576	3.755
2025/04/17	3.589	3.700	3.513	3.618
2025/04/16	3.682	3.734	3.532	3.589
2025/04/15	3.768	3.894	3.668	3.681
2025/04/14	3.721	3.845	3.570	3.767
2025/04/13	3.827	3.929	3.677	3.721
2025/04/12	3.637	3.896	3.627	3.826
2025/04/11	3.481	3.688	3.460	3.637
2025/04/10	3.724	3.731	3.436	3.481
2025/04/09	3.270	3.741	3.101	3.726
2025/04/08	3.455	3.547	3.247	3.270
2025/04/07	3.353	3.586	3.033	3.455
2025/04/06	3.880	3.929	3.303	3.353
2025/04/05	3.929	3.964	3.828	3.880
2025/04/04	3.869	3.978	3.728	3.929
2025/04/03	3.982	4.102	3.680	3.868
2025/04/02	4.386	4.413	3.951	3.982
2025/04/01	4.381	4.532	4.326	4.387
2025/03/31	4.476	4.483	4.269	4.381
2025/03/30	4.503	4.613	4.434	4.476
2025/03/29	4.741	4.781	4.468	4.502
2025/03/28	5.104	5.104	4.666	4.741
2025/03/27	5.035	5.180	5.030	5.104
2025/03/26	5.196	5.282	5.006	5.035
2025/03/25	5.166	5.244	5.110	5.198
2025/03/24	4.882	5.167	4.823	5.166
2025/03/23	4.874	4.949	4.788	4.883
2025/03/22	4.847	4.983	4.835	4.876
2025/03/21	4.789	4.855	4.650	4.849
2025/03/20	4.940	4.969	4.759	4.789
2025/03/19	4.769	4.969	4.754	4.939
2025/03/18	4.819	4.819	4.630	4.767
2025/03/17	4.579	4.828	4.565	4.819
2025/03/16	4.750	4.762	4.530	4.579
2025/03/15	4.633	4.784	4.620	4.750
2025/03/14	4.510	4.719	4.501	4.633
2025/03/13	4.625	4.648	4.379	4.510
2025/03/12	4.477	4.703	4.376	4.625
2025/03/11	4.296	4.559	4.002	4.477
2025/03/10	4.401	4.771	4.221	4.296
2025/03/09	4.831	4.870	4.352	4.401
2025/03/08	4.887	4.944	4.765	4.831
2025/03/07	4.973	5.072	4.740	4.887
2025/03/06	5.154	5.283	4.925	4.973
2025/03/05	5.070	5.205	5.000	5.154
2025/03/04	5.094	5.131	4.721	5.070
2025/03/03	6.013	6.025	5.051	5.094
2025/03/02	5.651	6.050	5.555	6.013
2025/03/01	5.709	5.757	5.495	5.651
2025/02/28	5.844	5.872	5.312	5.709
2025/02/27	5.824	6.044	5.665	5.844
2025/02/26	5.742	6.182	5.612	5.827
2025/02/25	5.757	5.851	5.400	5.742
2025/02/24	6.477	6.501	5.670	5.757
2025/02/23	6.822	6.828	6.360	6.477
2025/02/22	6.452	6.905	6.306	6.824
2025/02/21	6.215	7.245	6.210	6.452
2025/02/19	5.809	6.053	5.740	6.004

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