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
2025/10/25	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
2025/10/02	3.271	3.328	3.203	3.291
2025/10/01	3.133	3.273	3.090	3.271
2025/09/30	3.322	3.332	3.006	3.133
2025/09/29	3.429	3.438	3.300	3.322
2025/09/28	3.390	3.448	3.313	3.429
2025/09/27	3.425	3.433	3.326	3.390
2025/09/26	3.186	3.447	3.170	3.425
2025/09/25	3.385	3.395	3.152	3.186
2025/09/24	3.405	3.486	3.323	3.383
2025/09/23	3.342	3.468	3.267	3.405
2025/09/22	3.686	3.702	3.310	3.342
2025/09/21	3.609	3.918	3.567	3.686
2025/09/20	3.498	3.637	3.476	3.609
2025/09/19	3.640	3.723	3.476	3.498
2025/09/18	3.568	3.673	3.523	3.640
2025/09/17	3.479	3.591	3.374	3.568
2025/09/16	3.477	3.500	3.409	3.479
2025/09/15	3.596	3.632	3.410	3.477
2025/09/14	3.739	3.746	3.558	3.596
2025/09/13	3.675	3.766	3.654	3.739
2025/09/12	3.531	3.677	3.530	3.675
2025/09/11	3.537	3.576	3.482	3.531
2025/09/10	3.540	3.575	3.490	3.537
2025/09/09	3.508	3.595	3.482	3.540
2025/09/08	3.449	3.517	3.438	3.508
2025/09/07	3.376	3.467	3.367	3.449
2025/09/06	3.451	3.459	3.352	3.376
2025/09/05	3.360	3.478	3.357	3.452
2025/09/04	3.479	3.494	3.334	3.361
2025/09/03	3.469	3.515	3.442	3.479
2025/09/02	3.353	3.474	3.351	3.469
2025/09/01	3.459	3.506	3.313	3.354
2025/08/31	3.550	3.597	3.459	3.459
2025/08/30	3.521	3.591	3.486	3.550
2025/08/29	3.697	3.741	3.461	3.521
2025/08/28	3.549	3.697	3.526	3.697
2025/08/27	3.592	3.656	3.522	3.552
2025/08/26	3.538	3.611	3.474	3.592
2025/08/25	3.875	3.933	3.480	3.538
2025/08/24	4.057	4.068	3.812	3.875
2025/08/23	3.929	4.135	3.866	4.057
2025/08/22	3.626	3.954	3.570	3.929
2025/08/21	3.610	3.660	3.572	3.626
2025/08/20	3.448	3.620	3.428	3.610
2025/08/19	3.555	3.618	3.446	3.451
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

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