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
2024/04/24	17.830	18.853	17.000	17.172
2024/04/23	17.794	17.899	17.380	17.840
2024/04/22	17.403	18.231	17.300	17.810
2024/04/21	17.342	17.693	17.080	17.403
2024/04/20	15.921	17.572	15.820	17.347
2024/04/19	15.374	16.640	14.004	15.921
2024/04/18	15.123	15.600	14.700	15.374
2024/04/17	15.084	15.408	14.333	15.123
2024/04/16	15.411	15.552	14.440	15.084
2024/04/15	15.944	16.859	15.000	15.409
2024/04/14	15.403	16.200	14.420	15.943
2024/04/13	17.590	17.590	13.500	15.403
2024/04/12	20.054	20.637	17.100	17.590
2024/04/11	21.030	21.475	19.800	20.054
2024/04/10	21.632	21.968	20.226	21.030
2024/04/09	21.691	22.360	20.900	21.632
2024/04/08	19.691	21.995	19.249	21.691
2024/04/07	19.383	19.968	19.200	19.691
2024/04/06	19.228	19.513	19.003	19.383
2024/04/05	18.875	19.749	18.365	19.228
2024/04/04	18.345	19.391	18.260	18.875
2024/04/03	18.820	19.084	18.000	18.345
2024/04/02	20.100	20.101	18.420	18.820
2024/04/01	21.067	21.198	19.700	20.100
2024/03/31	20.767	21.118	20.640	21.067
2024/03/30	21.199	21.424	20.620	20.767
2024/03/29	21.411	21.426	20.823	21.200
2024/03/28	21.228	21.647	20.940	21.412
2024/03/27	21.997	22.360	20.892	21.227
2024/03/26	21.969	22.492	21.512	21.997
2024/03/25	21.074	22.246	20.880	21.969
2024/03/24	20.362	21.140	20.193	21.074
2024/03/23	20.110	20.840	19.824	20.362
2024/03/22	20.926	20.999	19.600	20.110
2024/03/21	21.337	21.561	20.500	20.932
2024/03/20	19.745	21.633	19.007	21.337
2024/03/19	21.003	22.000	18.977	19.745
2024/03/18	21.902	22.848	20.780	21.002
2024/03/17	21.596	22.292	20.250	21.902
2024/03/16	23.103	24.403	21.220	21.596
2024/03/15	25.159	25.323	21.600	23.103
2024/03/14	23.985	25.379	23.350	25.157
2024/03/13	23.792	24.649	23.380	23.985
2024/03/12	24.249	24.419	22.650	23.792
2024/03/11	23.560	25.072	23.118	24.249
2024/03/10	22.792	24.036	22.510	23.560
2024/03/09	22.668	23.100	22.391	22.799
2024/03/08	23.312	23.385	21.800	22.668
2024/03/07	23.072	23.412	22.324	23.312
2024/03/06	21.962	24.194	21.801	23.072
2024/03/05	24.161	24.191	20.350	21.944
2024/03/04	24.701	24.789	23.513	24.191
2024/03/03	25.590	25.811	24.000	24.701
2024/03/02	24.600	26.251	23.904	25.590
2024/03/01	23.544	24.648	23.500	24.600
2024/02/29	23.940	24.377	22.999	23.544
2024/02/28	24.352	24.864	22.801	23.940
2024/02/27	24.901	24.959	23.980	24.352
2024/02/26	24.340	25.081	23.739	24.901
2024/02/25	24.378	24.419	23.915	24.340
2024/02/24	23.998	24.507	23.412	24.377
2024/02/23	24.405	24.491	23.556	23.998
2024/02/22	24.820	25.347	24.128	24.405
2024/02/21	25.280	25.319	23.963	24.834
2024/02/20	25.960	26.113	24.501	25.280
2024/02/19	26.016	27.000	25.800	25.960
2024/02/18	25.020	26.249	24.808	26.015
2024/02/17	25.803	25.805	24.463	25.020
2024/02/16	26.368	26.442	25.110	25.803
2024/02/15	26.684	27.415	26.001	26.368
2024/02/14	27.357	27.849	25.575	26.684
2024/02/13	28.415	28.958	26.467	27.355
2024/02/12	27.692	28.493	27.070	28.415
2024/02/11	27.759	28.369	27.400	27.692
2024/02/10	27.429	28.664	27.144	27.759
2024/02/09	26.626	27.637	26.510	27.429
2024/02/08	26.850	27.073	26.338	26.625
2024/02/07	26.661	27.050	25.780	26.850
2024/02/06	27.036	27.323	26.471	26.661
2024/02/05	26.534	27.662	25.750	27.036
2024/02/04	26.937	27.195	26.335	26.534
2024/02/03	27.270	28.399	26.405	26.937
2024/02/02	26.280	27.556	26.255	27.270
2024/02/01	25.951	26.836	25.219	26.280
2024/01/31	26.473	27.434	25.485	25.951
2024/01/30	27.296	28.296	26.377	26.473
2024/01/29	26.292	27.468	25.890	27.296
2024/01/28	27.688	27.922	25.821	26.293
2024/01/27	26.324	28.526	26.304	27.686
2024/01/26	25.320	26.499	24.550	26.324
2024/01/25	26.134	26.398	24.490	25.320
2024/01/24	25.980	26.378	25.003	26.134
2024/01/23	24.862	25.999	23.072	25.991
2024/01/22	27.698	28.791	24.578	24.862
2024/01/21	26.674	29.387	26.380	27.698
2024/01/20	25.699	27.233	25.255	26.687
2024/01/19	25.298	25.877	24.000	25.699
2024/01/18	25.081	26.291	24.392	25.269
2024/01/17	23.930	25.570	23.503	25.081
2024/01/16	21.667	24.095	21.636	23.930
2024/01/15	20.752	21.999	20.736	21.670
2024/01/14	21.969	22.160	20.621	20.752
2024/01/13	21.703	22.699	20.382	21.969
2024/01/12	23.652	23.785	21.100	21.703
2024/01/11	20.946	23.962	20.946	23.652
2024/01/10	20.000	22.057	18.357	20.947
2024/01/09	20.881	22.360	19.035	20.001
2024/01/08	18.551	21.021	16.440	20.881
2024/01/07	20.368	21.031	18.212	18.551
2024/01/06	23.184	23.229	19.856	20.368
2024/01/05	24.871	25.379	22.050	23.184
2024/01/04	24.150	25.974	23.500	24.871
2024/01/03	23.538	26.949	23.100	24.150
2024/01/02	19.824	24.594	19.743	23.537
2024/01/01	19.294	19.999	18.837	19.824
2023/12/31	19.885	20.507	19.078	19.295
2023/12/30	18.087	19.999	17.793	19.883
2023/12/29	17.811	18.558	16.864	18.087
2023/12/28	18.042	19.053	17.078	17.811
2023/12/27	16.588	19.555	16.581	18.042
2023/12/26	15.380	16.699	14.400	16.588
2023/12/25	15.326	15.595	14.600	15.381
2023/12/24	14.040	15.999	13.868	15.373
2023/12/23	13.149	14.265	12.806	14.040
2023/12/22	13.281	13.302	12.660	13.153
2023/12/21	13.664	13.750	12.954	13.281
2023/12/20	13.383	13.904	13.320	13.664
2023/12/19	14.143	14.304	13.300	13.392
2023/12/18	11.170	66,186.000	10.583	14.143
2023/12/17	11.519	11.695	11.155	11.169
2023/12/16	11.412	12.007	11.379	11.526
2023/12/15	12.176	12.191	11.400	11.406
2023/12/14	12.124	12.659	11.700	12.176
2023/12/13	11.059	12.342	10.717	12.121
2023/12/12	11.024	11.566	10.640	11.059
2023/12/11	11.043	11.561	10.177	11.024
2023/12/10	10.754	11.045	10.500	11.043
2023/12/09	10.693	11.246	10.646	10.754
2023/12/08	10.201	10.890	10.033	10.693
2023/12/07	10.302	10.549	9.898	10.201
2023/12/06	10.721	10.820	10.142	10.302
2023/12/05	10.772	10.934	10.320	10.721
2023/12/04	10.373	10.826	9.911	10.772
2023/12/03	10.248	10.563	9.960	10.373
2023/12/02	10.063	10.426	10.008	10.248
2023/12/01	9.746	10.310	9.690	10.063
2023/11/30	9.776	9.905	9.671	9.746
2023/11/29	9.643	10.043	9.626	9.776
2023/11/28	9.799	9.963	9.410	9.643
2023/11/27	10.134	10.163	9.410	9.799
2023/11/26	10.204	10.269	9.659	10.132
2023/11/25	10.084	10.347	9.953	10.204
2023/11/24	9.800	10.333	9.765	10.084
2023/11/23	9.653	9.975	9.611	9.800
2023/11/22	8.711	9.825	8.700	9.653
2023/11/21	9.818	9.988	8.711	8.711
2023/11/20	10.198	10.204	9.641	9.818
2023/11/19	9.396	10.335	9.182	10.196
2023/11/18	9.703	9.703	8.850	9.396
2023/11/17	9.691	10.137	9.176	9.703
2023/11/16	10.536	10.807	9.511	9.691
2023/11/15	10.868	11.081	10.208	10.536
2023/11/14	10.299	11.214	10.042	10.868
2023/11/13	12.281	13.146	10.296	10.299
2023/11/12	10.844	12.721	10.457	12.289
2023/11/11	10.660	11.155	10.082	10.844
2023/11/10	10.517	10.737	10.100	10.660
2023/11/09	9.706	10.649	9.332	10.515
2023/11/08	9.263	9.856	9.140	9.706
2023/11/07	9.611	9.717	8.851	9.263
2023/11/06	8.290	9.800	8.160	9.611
2023/11/05	8.261	8.411	8.110	8.290
2023/11/04	8.166	8.336	8.048	8.261
2023/11/03	8.319	8.319	7.884	8.166
2023/11/02	8.455	8.599	8.101	8.319
2023/11/01	8.097	8.599	8.068	8.455
2023/10/31	8.125	8.442	7.880	8.097
2023/10/30	7.750	8.352	7.723	8.125
2023/10/29	7.841	7.949	7.608	7.750
2023/10/28	7.391	7.858	7.370	7.841

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