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
2024/11/20	10.241	10.946	9.729	9.909
2024/11/19	10.549	11.119	9.940	10.241
2024/11/18	9.747	10.860	9.670	10.549
2024/11/17	9.899	10.880	9.331	9.747
2024/11/16	9.134	9.933	9.109	9.899
2024/11/15	8.809	9.189	8.600	9.132
2024/11/14	9.163	9.395	8.680	8.809
2024/11/13	9.436	9.868	8.800	9.163
2024/11/12	9.870	10.052	8.920	9.436
2024/11/11	9.381	11.010	9.188	9.871
2024/11/10	9.130	9.713	8.920	9.382
2024/11/09	8.594	9.159	8.568	9.130
2024/11/08	8.635	8.732	8.360	8.594
2024/11/07	8.659	8.925	8.431	8.635
2024/11/06	7.960	8.854	7.950	8.667
2024/11/05	7.535	8.089	7.533	7.960
2024/11/04	7.769	7.848	7.440	7.537
2024/11/03	8.021	8.039	7.551	7.768
2024/11/02	8.093	8.232	7.920	8.019
2024/11/01	8.121	8.335	7.980	8.094
2024/10/31	8.568	8.583	8.013	8.122
2024/10/30	8.637	8.685	8.455	8.568
2024/10/29	8.461	8.794	8.450	8.637
2024/10/28	8.441	8.526	8.140	8.461
2024/10/27	8.362	8.502	8.300	8.441
2024/10/26	8.302	8.441	8.150	8.362
2024/10/25	8.926	8.939	8.160	8.306
2024/10/24	8.942	9.064	8.751	8.926
2024/10/23	9.164	9.194	8.690	8.942
2024/10/22	9.140	9.300	9.030	9.164
2024/10/21	9.450	9.499	9.018	9.140
2024/10/20	9.070	9.458	8.924	9.450
2024/10/19	8.990	9.266	8.990	9.070
2024/10/18	8.752	8.991	8.720	8.990
2024/10/17	9.020	9.022	8.651	8.752
2024/10/16	9.303	9.318	8.925	9.020
2024/10/15	9.389	9.466	8.960	9.306
2024/10/14	8.884	9.466	8.811	9.389
2024/10/13	8.945	8.986	8.690	8.884
2024/10/12	8.820	9.044	8.755	8.945
2024/10/11	8.582	8.899	8.510	8.823
2024/10/10	8.578	8.744	8.370	8.582
2024/10/09	8.858	9.014	8.500	8.578
2024/10/08	8.820	9.143	8.760	8.858
2024/10/07	9.190	9.344	8.799	8.820
2024/10/06	9.048	9.243	8.901	9.190
2024/10/05	9.102	9.295	8.930	9.048
2024/10/04	8.764	9.179	8.655	9.102
2024/10/03	8.887	9.194	8.500	8.764
2024/10/02	8.980	9.495	8.761	8.887
2024/10/01	9.701	9.982	8.801	8.980
2024/09/30	10.114	10.165	9.527	9.700
2024/09/29	10.048	10.297	9.801	10.114
2024/09/28	10.350	10.466	9.920	10.048
2024/09/27	10.393	10.498	10.196	10.350
2024/09/26	9.702	10.393	9.591	10.393
2024/09/25	9.883	10.199	9.626	9.702
2024/09/24	9.612	9.986	9.432	9.883
2024/09/23	9.495	9.750	9.291	9.612
2024/09/22	10.005	10.109	9.167	9.495
2024/09/21	9.580	10.039	9.512	10.005
2024/09/20	9.234	9.678	9.023	9.580
2024/09/19	9.087	9.384	9.000	9.234
2024/09/18	8.931	9.087	8.268	9.087
2024/09/17	8.277	8.971	8.121	8.931
2024/09/16	8.278	8.361	8.100	8.277
2024/09/15	8.625	8.791	8.206	8.278
2024/09/14	8.465	8.681	8.333	8.625
2024/09/13	8.393	8.544	8.113	8.465
2024/09/12	8.121	8.396	8.059	8.393
2024/09/11	8.073	8.169	7.629	8.122
2024/09/10	7.859	8.199	7.725	8.073
2024/09/09	7.491	7.968	7.478	7.859
2024/09/08	7.374	7.608	7.237	7.491
2024/09/07	7.330	7.536	7.239	7.374
2024/09/06	7.542	7.824	7.151	7.333
2024/09/05	8.206	8.287	7.470	7.542
2024/09/04	8.370	8.764	8.107	8.206
2024/09/03	9.038	9.261	8.356	8.370
2024/09/02	8.667	9.072	8.611	9.038
2024/09/01	9.119	9.119	8.623	8.667
2024/08/31	9.349	9.389	9.029	9.119
2024/08/30	9.316	9.422	8.926	9.358
2024/08/29	9.519	9.849	9.212	9.318
2024/08/28	10.208	10.208	9.214	9.520
2024/08/27	10.320	11.069	10.111	10.208
2024/08/26	10.948	11.109	10.310	10.320
2024/08/25	11.455	11.632	10.661	10.948
2024/08/24	10.849	11.736	10.648	11.455
2024/08/23	10.485	11.369	10.274	10.849
2024/08/22	9.826	10.563	9.782	10.485
2024/08/21	9.004	10.209	8.930	9.826
2024/08/20	9.016	9.249	8.840	9.004
2024/08/19	8.768	9.017	8.550	9.016
2024/08/18	9.048	9.053	8.755	8.768
2024/08/17	8.765	9.247	8.711	9.048
2024/08/16	8.934	9.079	8.481	8.765
2024/08/15	8.764	9.185	8.596	8.934
2024/08/14	8.919	9.036	8.568	8.764
2024/08/13	8.849	9.006	8.554	8.919
2024/08/12	8.555	9.018	8.320	8.849
2024/08/11	8.811	9.662	8.535	8.555
2024/08/10	8.604	8.924	8.477	8.812
2024/08/09	8.732	8.842	8.322	8.604
2024/08/08	7.677	8.754	7.536	8.732
2024/08/07	7.827	8.353	7.648	7.677
2024/08/06	7.740	8.206	7.691	7.827
2024/08/05	8.102	8.157	6.624	7.728
2024/08/04	8.766	8.821	7.956	8.102
2024/08/03	9.189	9.345	8.483	8.767
2024/08/02	10.445	10.534	9.068	9.189
2024/08/01	10.522	10.603	9.752	10.445
2024/07/31	10.916	11.128	10.522	10.522
2024/07/30	11.371	11.705	10.756	10.916
2024/07/29	11.316	11.848	11.316	11.370
2024/07/28	11.604	11.617	11.212	11.316
2024/07/27	11.563	11.812	11.336	11.604
2024/07/26	11.092	11.599	11.081	11.563
2024/07/25	11.089	11.153	10.601	11.092
2024/07/24	11.427	11.706	10.981	11.089
2024/07/23	11.937	12.187	11.230	11.427
2024/07/22	12.765	12.804	11.894	11.937
2024/07/21	12.773	12.914	12.068	12.765
2024/07/20	12.830	12.849	12.504	12.773
2024/07/19	12.677	12.922	12.253	12.830
2024/07/18	12.450	13.094	12.449	12.677
2024/07/17	12.787	13.021	12.414	12.450
2024/07/16	12.176	13.076	11.499	12.787
2024/07/15	11.856	12.193	11.707	12.176
2024/07/14	11.993	12.345	11.509	11.856
2024/07/13	10.630	12.140	10.532	11.993
2024/07/12	10.302	10.710	10.152	10.630
2024/07/11	10.501	10.929	10.259	10.302
2024/07/10	10.440	10.675	10.317	10.501
2024/07/09	10.341	10.573	10.217	10.439
2024/07/08	9.727	10.643	9.353	10.341
2024/07/07	10.550	10.552	9.674	9.726
2024/07/06	9.966	10.712	9.806	10.550
2024/07/05	10.085	10.203	8.891	9.966
2024/07/04	11.576	11.681	10.000	10.085
2024/07/03	11.948	12.041	11.124	11.576
2024/07/02	12.166	12.867	11.677	11.948
2024/07/01	11.017	12.187	10.973	12.166
2024/06/30	10.597	11.057	10.477	11.022
2024/06/29	10.705	10.909	10.553	10.597
2024/06/28	10.978	11.259	10.696	10.705
2024/06/27	10.794	11.154	10.450	10.978
2024/06/26	11.200	11.305	10.758	10.800
2024/06/25	10.793	11.356	10.679	11.200
2024/06/24	10.813	10.920	10.200	10.793
2024/06/23	11.048	11.280	10.702	10.813
2024/06/22	11.007	11.098	10.850	11.048
2024/06/21	11.034	11.309	10.827	11.007
2024/06/20	10.926	11.444	10.840	11.034
2024/06/19	10.650	11.095	10.479	10.930
2024/06/18	11.367	11.391	10.070	10.650
2024/06/17	12.414	12.581	11.151	11.367
2024/06/16	12.605	12.606	12.230	12.414
2024/06/15	12.593	12.741	12.510	12.605
2024/06/14	13.025	13.295	12.182	12.593
2024/06/13	13.502	13.569	12.885	13.025
2024/06/12	13.311	13.902	12.980	13.502
2024/06/11	13.671	13.838	12.980	13.311
2024/06/10	13.759	14.307	13.456	13.671
2024/06/09	13.499	13.871	13.306	13.759
2024/06/08	14.007	14.387	13.300	13.499
2024/06/07	14.897	15.337	13.190	14.007
2024/06/06	15.421	15.877	14.818	14.897
2024/06/05	14.507	16.108	14.435	15.421
2024/06/04	13.481	14.542	13.427	14.507
2024/06/03	13.542	13.882	13.428	13.481
2024/06/02	13.636	13.795	13.455	13.542
2024/06/01	13.511	13.636	13.432	13.636
2024/05/31	13.624	13.685	13.350	13.511
2024/05/30	13.945	14.081	13.568	13.624
2024/05/29	14.196	14.268	13.911	13.945
2024/05/28	14.472	14.481	13.877	14.196
2024/05/27	14.103	14.694	14.003	14.472
2024/05/26	14.532	14.568	14.020	14.103
2024/05/25	14.232	14.536	14.088	14.532

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