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
2026/11/05	0.887	0.895	0.785	0.801
2026/11/04	0.885	0.908	0.850	0.890
2026/11/03	0.887	0.892	0.861	0.885
2026/11/02	0.910	0.915	0.873	0.887
2026/11/01	0.920	0.926	0.902	0.910
2026/10/31	0.944	0.952	0.911	0.920
2026/10/30	0.931	0.957	0.900	0.944
2026/10/29	0.997	1.000	0.928	0.931
2026/10/28	0.988	1.029	0.982	0.997
2026/10/27	1.029	1.034	0.960	0.988
2026/10/26	0.983	1.043	0.942	1.029
2026/10/25	0.965	1.003	0.930	0.982
2026/10/24	0.950	0.970	0.920	0.965
2026/10/23	0.925	1.016	0.920	0.951
2026/10/22	0.984	0.988	0.916	0.925
2026/10/21	0.967	0.993	0.963	0.984
2026/10/20	0.942	0.976	0.926	0.967
2026/10/19	0.926	0.943	0.920	0.942
2026/10/18	0.956	0.959	0.893	0.926
2026/10/17	0.993	0.995	0.932	0.956
2026/10/16	1.010	1.018	0.972	0.993
2026/10/15	1.000	1.026	0.942	1.010
2026/10/14	1.034	1.042	0.990	1.000
2026/10/13	1.037	1.054	0.998	1.034
2026/10/12	1.118	1.119	1.035	1.037
2026/10/11	1.105	1.124	1.085	1.118
2026/10/10	1.105	1.116	1.092	1.105
2026/10/09	1.059	1.105	1.051	1.105
2026/10/08	1.105	1.113	1.018	1.058
2026/10/07	1.186	1.190	1.071	1.105
2026/10/06	1.206	1.209	1.175	1.186
2026/10/05	1.213	1.228	1.176	1.206
2026/10/04	1.190	1.224	1.173	1.213
2026/10/03	1.170	1.190	1.160	1.190
2026/10/02	1.178	1.219	1.137	1.169
2026/10/01	1.153	1.202	1.134	1.177
2026/09/30	1.162	1.186	1.131	1.153
2026/09/29	1.196	1.201	1.142	1.162
2026/09/28	1.210	1.217	1.150	1.196
2026/09/27	1.181	1.229	1.161	1.210
2026/09/26	1.183	1.208	1.155	1.181
2026/09/25	1.127	1.183	1.112	1.183
2026/09/24	1.089	1.144	1.075	1.127
2026/09/23	1.129	1.172	1.080	1.089
2026/09/22	1.076	1.135	1.065	1.128
2026/09/21	1.052	1.100	1.035	1.092
2026/09/20	1.054	1.062	1.010	1.053
2026/09/19	1.032	1.070	1.012	1.054
2026/09/18	0.990	1.053	0.972	1.032
2026/09/17	1.001	1.006	0.961	0.990
2026/09/16	1.050	1.074	0.968	1.001
2026/09/15	0.937	1.245	0.937	1.051
2026/09/14	0.948	0.988	0.921	0.937
2026/09/13	0.930	1.001	0.930	0.948
2026/09/12	0.882	0.930	0.873	0.930
2026/09/11	0.880	0.908	0.866	0.881
2026/09/10	0.940	0.945	0.875	0.880
2026/09/09	0.949	0.953	0.881	0.940
2026/09/08	0.977	0.991	0.941	0.949
2026/09/07	1.028	1.060	0.975	0.977
2026/09/06	0.930	1.030	0.930	1.030
2026/09/05	0.898	0.934	0.881	0.930
2026/09/04	0.873	0.905	0.861	0.895
2026/09/03	0.858	0.887	0.850	0.872
2026/09/02	0.866	0.882	0.850	0.858
2026/09/01	0.882	0.893	0.850	0.866
2026/08/31	0.866	0.892	0.851	0.882
2026/08/30	0.895	0.908	0.855	0.868
2026/08/29	0.906	0.910	0.881	0.895
2026/08/28	0.913	0.913	0.861	0.906
2026/08/27	0.877	0.939	0.869	0.913
2026/08/26	0.879	0.886	0.848	0.877
2026/08/25	0.852	0.895	0.845	0.879
2026/08/24	0.857	0.870	0.828	0.852
2026/08/23	0.844	0.870	0.795	0.857
2026/08/22	0.869	0.916	0.781	0.844
2026/08/21	0.785	0.875	0.785	0.869
2026/08/20	0.745	0.789	0.741	0.785
2026/08/19	0.707	0.759	0.704	0.745
2026/08/18	0.713	0.713	0.701	0.707
2026/08/17	0.711	0.720	0.710	0.713
2026/08/16	0.720	0.722	0.708	0.711
2026/08/15	0.717	0.732	0.705	0.720
2026/08/14	0.727	0.727	0.705	0.717
2026/08/13	0.731	0.739	0.712	0.727
2026/08/12	0.745	0.754	0.729	0.731
2026/08/11	0.767	0.775	0.741	0.745
2026/08/10	0.773	0.781	0.767	0.767
2026/08/09	0.771	0.783	0.764	0.773
2026/08/08	0.755	0.777	0.755	0.771
2026/08/07	0.760	0.779	0.751	0.755
2026/08/06	0.754	0.766	0.747	0.760
2026/08/05	0.751	0.759	0.744	0.754
2026/08/04	0.755	0.758	0.741	0.751
2026/08/03	0.760	0.763	0.736	0.755
2026/08/02	0.755	0.767	0.754	0.760
2026/08/01	0.764	0.783	0.754	0.755
2026/07/31	0.783	0.792	0.762	0.765
2026/07/30	0.778	0.815	0.772	0.783
2026/07/29	0.813	0.815	0.768	0.778
2026/07/28	0.815	0.818	0.800	0.813
2026/07/27	0.846	0.847	0.813	0.816
2026/07/26	0.837	0.848	0.835	0.846
2026/07/25	0.833	0.844	0.827	0.837
2026/07/24	0.843	0.855	0.827	0.833
2026/07/23	0.851	0.856	0.839	0.843
2026/07/22	0.849	0.858	0.835	0.851
2026/07/21	0.832	0.861	0.825	0.849
2026/07/20	0.827	0.840	0.812	0.833
2026/07/19	0.829	0.832	0.819	0.827
2026/07/18	0.829	0.841	0.815	0.828
2026/07/17	0.820	0.829	0.812	0.829
2026/07/16	0.830	0.854	0.818	0.820
2026/07/15	0.826	0.843	0.823	0.830
2026/07/14	0.818	0.830	0.804	0.826
2026/07/13	0.830	0.843	0.811	0.818
2026/07/12	0.844	0.865	0.827	0.830
2026/07/11	0.837	0.876	0.836	0.844
2026/07/10	0.820	0.851	0.820	0.837
2026/07/09	0.811	0.829	0.804	0.820
2026/07/08	0.824	0.829	0.795	0.811
2026/07/07	0.851	0.855	0.818	0.824
2026/07/06	0.845	0.858	0.822	0.851
2026/07/05	0.849	0.853	0.832	0.845
2026/07/04	0.845	0.861	0.836	0.849
2026/07/03	0.820	0.853	0.818	0.845
2026/07/02	0.806	0.828	0.801	0.819
2026/07/01	0.785	0.814	0.770	0.806
2026/06/30	0.820	0.821	0.778	0.785
2026/06/29	0.819	0.834	0.809	0.820
2026/06/28	0.811	0.830	0.807	0.819
2026/06/27	0.823	0.833	0.806	0.811
2026/06/26	0.819	0.835	0.796	0.823
2026/06/25	0.837	0.849	0.796	0.819
2026/06/24	0.848	0.866	0.816	0.837
2026/06/23	0.854	0.866	0.823	0.848
2026/06/22	0.877	0.899	0.851	0.854
2026/06/21	0.871	0.901	0.863	0.877
2026/06/20	0.893	0.908	0.833	0.871
2026/06/19	0.917	0.928	0.890	0.893
2026/06/18	0.943	1.006	0.905	0.917
2026/06/17	0.929	0.958	0.915	0.943
2026/06/16	0.951	0.965	0.920	0.930
2026/06/15	0.963	0.983	0.941	0.951
2026/06/14	0.937	0.975	0.927	0.963
2026/06/13	0.949	0.951	0.910	0.937
2026/06/12	0.991	1.066	0.942	0.949
2026/06/11	0.862	1.170	0.847	0.993
2026/06/10	0.869	0.883	0.839	0.864
2026/06/09	0.908	0.909	0.855	0.869
2026/06/08	0.911	0.930	0.882	0.908
2026/06/07	0.901	0.932	0.875	0.911
2026/06/06	0.910	0.925	0.850	0.901
2026/06/05	1.014	1.017	0.882	0.911
2026/06/04	1.083	1.091	0.977	1.014
2026/06/03	1.085	1.124	1.064	1.083
2026/06/02	1.178	1.181	1.066	1.085
2026/06/01	1.189	1.202	1.150	1.178
2026/05/31	1.185	1.203	1.164	1.188
2026/05/30	1.188	1.206	1.176	1.185
2026/05/29	1.150	1.188	1.134	1.188
2026/05/28	1.179	1.180	1.120	1.150
2026/05/27	1.214	1.223	1.173	1.179
2026/05/26	1.246	1.251	1.206	1.214
2026/05/25	1.216	1.259	1.210	1.244
2026/05/24	1.267	1.270	1.202	1.216
2026/05/23	1.243	1.288	1.201	1.268
2026/05/22	1.280	1.317	1.237	1.243
2026/05/21	1.254	1.286	1.249	1.280
2026/05/20	1.226	1.274	1.216	1.254
2026/05/19	1.261	1.275	1.226	1.226
2026/05/18	1.263	1.290	1.227	1.261
2026/05/17	1.333	1.339	1.231	1.263
2026/05/16	1.385	1.414	1.318	1.333
2026/05/15	1.401	1.444	1.352	1.385
2026/05/14	1.387	1.419	1.372	1.401
2026/05/13	1.434	1.468	1.380	1.387
2026/05/12	1.457	1.494	1.414	1.437
2026/05/11	1.490	1.495	1.411	1.457
2026/05/10	1.442	1.498	1.434	1.490

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