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
2026/08/08	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
2026/05/09	1.496	1.500	1.428	1.442
2026/05/08	1.393	1.534	1.379	1.496
2026/05/07	1.393	1.414	1.361	1.393
2026/05/06	1.375	1.426	1.367	1.393
2026/05/05	1.334	1.396	1.326	1.375
2026/05/04	1.333	1.349	1.318	1.334
2026/05/03	1.262	1.350	1.250	1.333
2026/05/02	1.262	1.272	1.246	1.262
2026/05/01	1.268	1.280	1.253	1.262
2026/04/30	1.297	1.322	1.254	1.268
2026/04/29	1.290	1.320	1.266	1.297
2026/04/28	1.301	1.303	1.280	1.290
2026/04/27	1.329	1.343	1.270	1.301
2026/04/26	1.309	1.346	1.302	1.329
2026/04/25	1.319	1.332	1.298	1.309
2026/04/24	1.339	1.339	1.311	1.318
2026/04/23	1.304	1.345	1.275	1.339
2026/04/22	1.340	1.385	1.301	1.304
2026/04/21	1.309	1.346	1.285	1.340
2026/04/20	1.236	1.341	1.234	1.309
2026/04/19	1.268	1.301	1.233	1.236
2026/04/18	1.301	1.312	1.268	1.268
2026/04/17	1.293	1.361	1.262	1.301
2026/04/16	1.224	1.299	1.219	1.293
2026/04/15	1.188	1.231	1.188	1.224
2026/04/14	1.235	1.239	1.180	1.188
2026/04/13	1.184	1.243	1.179	1.236
2026/04/12	1.217	1.244	1.171	1.184
2026/04/11	1.241	1.242	1.211	1.217
2026/04/10	1.206	1.248	1.206	1.241
2026/04/09	1.179	1.223	1.171	1.206
2026/04/08	1.207	1.209	1.174	1.179
2026/04/07	1.170	1.212	1.153	1.207
2026/04/06	1.182	1.205	1.162	1.170
2026/04/05	1.181	1.192	1.139	1.182
2026/04/04	1.153	1.192	1.144	1.181
2026/04/03	1.131	1.165	1.114	1.153
2026/04/02	1.186	1.197	1.111	1.131
2026/04/01	1.195	1.210	1.180	1.185
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

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