アクシーインフィニティ/円 (AXS) 時系列データ・価格推移

アクシーインフィニティ/円(AXS/JPY)時系列データ

日付	始値	高値	安値	終値
2026/04/01	177.0	185.2	176.1	179.2
2026/03/31	178.4	180.8	174.3	177.0
2026/03/30	178.7	185.1	177.9	178.4
2026/03/29	184.1	185.2	175.4	179.1
2026/03/28	177.6	190.5	175.4	184.1
2026/03/27	177.8	186.5	173.8	177.6
2026/03/26	179.6	183.6	168.0	177.8
2026/03/25	177.8	180.9	175.8	179.6
2026/03/24	176.3	182.4	174.1	177.8
2026/03/23	173.1	180.2	165.4	176.3
2026/03/22	183.5	184.5	172.6	173.1
2026/03/21	192.8	193.7	183.3	183.5
2026/03/20	189.3	201.9	188.4	192.8
2026/03/19	191.2	195.7	184.1	189.3
2026/03/18	195.8	210.5	188.9	191.2
2026/03/17	203.3	204.2	192.8	195.8
2026/03/16	198.1	205.0	192.8	203.3
2026/03/15	197.4	206.0	192.8	198.1
2026/03/14	184.3	206.4	182.0	197.6
2026/03/13	180.7	187.4	179.9	184.8
2026/03/12	179.1	182.1	174.4	180.7
2026/03/11	178.0	188.1	174.4	179.0
2026/03/10	174.6	182.0	173.0	178.0
2026/03/09	176.0	181.0	173.0	174.6
2026/03/08	174.2	181.0	172.0	176.0
2026/03/07	182.6	183.6	173.0	175.6
2026/03/06	191.2	193.0	182.0	182.6
2026/03/05	191.6	192.8	186.0	191.2
2026/03/04	192.0	198.4	185.2	191.6
2026/03/03	196.3	199.5	190.5	192.0
2026/03/02	197.8	207.4	195.1	196.3
2026/03/01	205.3	211.5	192.8	197.8
2026/02/28	202.7	207.8	190.7	205.3
2026/02/27	211.5	220.8	199.5	202.7
2026/02/26	216.0	216.0	204.7	211.5
2026/02/25	195.8	223.9	192.8	216.0
2026/02/24	190.5	196.2	184.2	195.8
2026/02/23	198.1	201.5	186.2	190.5
2026/02/22	206.8	209.7	198.0	201.5
2026/02/21	204.0	215.2	198.6	206.8
2026/02/20	195.8	210.0	190.3	206.8
2026/02/19	201.0	201.0	186.6	195.8
2026/02/18	208.4	211.4	199.0	201.0
2026/02/17	211.5	218.8	205.0	208.4
2026/02/16	211.6	213.5	205.5	211.5
2026/02/15	229.1	229.1	210.0	211.6
2026/02/14	214.8	234.4	212.6	229.1
2026/02/13	216.5	216.5	202.9	214.8
2026/02/12	234.1	234.1	211.4	216.5
2026/02/11	240.7	249.6	221.9	234.1
2026/02/10	231.7	257.0	223.9	240.7
2026/02/09	198.1	249.0	197.0	231.7
2026/02/08	208.5	208.6	197.2	198.1
2026/02/07	216.3	221.9	200.6	208.5
2026/02/06	203.3	230.1	182.7	216.3
2026/02/05	239.1	266.1	200.3	203.4
2026/02/04	251.7	254.3	234.0	239.1
2026/02/03	263.0	265.9	234.0	251.7
2026/02/02	268.8	277.9	252.9	263.0
2026/02/01	280.9	314.2	254.0	265.6
2026/01/31	322.0	322.0	272.0	280.9
2026/01/30	343.8	346.8	321.0	322.0
2026/01/29	350.0	362.0	318.8	343.8
2026/01/28	401.6	401.6	343.9	350.0
2026/01/27	384.9	419.4	355.6	401.6
2026/01/26	315.0	392.0	289.4	384.9
2026/01/25	408.7	408.8	306.9	315.0
2026/01/24	451.9	464.4	393.8	408.7
2026/01/23	420.0	468.0	398.1	451.9
2026/01/22	372.1	432.0	370.0	420.0
2026/01/21	336.7	502.0	321.6	372.1
2026/01/20	260.0	359.6	260.0	336.7
2026/01/19	295.1	308.8	257.5	260.0
2026/01/18	306.0	353.0	271.4	295.1
2026/01/17	207.2	359.2	200.2	306.0
2026/01/16	171.7	217.0	167.2	207.2
2026/01/15	194.0	194.3	167.4	171.7
2026/01/14	165.0	233.8	165.0	194.0
2026/01/13	142.7	200.0	142.5	165.0
2026/01/12	149.4	155.6	141.8	142.7
2026/01/11	150.7	153.6	149.2	149.4
2026/01/10	149.1	153.7	146.9	150.7
2026/01/09	146.3	153.7	144.9	149.1
2026/01/08	147.0	149.6	143.0	146.3
2026/01/07	151.9	153.1	145.4	147.0
2026/01/06	152.0	158.7	146.9	151.9
2026/01/05	146.2	154.1	145.4	152.0
2026/01/04	140.3	153.1	140.3	146.2
2026/01/03	139.0	145.0	138.1	140.3
2026/01/02	135.8	143.8	134.0	139.0
2026/01/01	125.7	136.5	123.3	135.8
2025/12/31	128.8	129.6	121.3	125.7
2025/12/30	129.0	131.6	128.2	128.8
2025/12/29	131.8	136.9	128.2	129.0
2025/12/28	136.2	143.1	131.8	131.8
2025/12/27	129.4	136.3	129.4	136.2
2025/12/26	128.5	134.7	128.2	129.4
2025/12/25	130.7	134.0	128.2	128.5
2025/12/24	133.7	133.8	128.0	130.7
2025/12/23	132.3	136.4	126.3	133.7
2025/12/22	134.0	137.1	130.2	132.7
2025/12/21	137.8	180.0	130.2	134.0
2025/12/20	137.6	139.0	135.0	137.8
2025/12/19	125.6	139.1	123.0	137.6
2025/12/18	134.7	136.7	123.1	125.6
2025/12/17	142.3	145.8	132.8	134.7
2025/12/16	143.1	144.3	138.3	142.3
2025/12/15	149.7	154.5	139.7	143.1
2025/12/14	156.7	158.0	148.4	149.7
2025/12/13	157.5	158.9	155.1	156.7
2025/12/12	163.0	164.0	152.9	157.5
2025/12/11	168.6	168.6	157.8	163.0
2025/12/10	174.9	176.0	167.4	168.6
2025/12/09	162.1	177.4	159.2	174.9
2025/12/08	157.9	165.6	157.1	162.1
2025/12/07	166.0	167.7	156.2	157.9
2025/12/06	159.4	169.1	157.8	166.0
2025/12/05	167.5	168.8	156.2	159.4
2025/12/04	177.1	178.4	165.0	167.5
2025/12/03	170.1	179.3	167.4	177.1
2025/12/02	157.2	173.7	156.0	170.1
2025/12/01	169.4	169.4	152.9	157.2
2025/11/30	172.9	174.3	169.4	169.4
2025/11/29	177.2	179.2	172.9	172.9
2025/11/28	180.8	182.2	176.0	177.2
2025/11/27	180.1	184.8	178.9	180.8
2025/11/26	179.5	183.0	172.3	180.1
2025/11/25	179.3	180.4	170.0	179.5
2025/11/24	171.8	182.2	169.4	179.3
2025/11/23	171.3	179.3	170.7	171.8
2025/11/22	173.7	174.0	166.7	171.3
2025/11/21	188.5	199.7	168.2	173.7
2025/11/20	192.8	217.3	186.1	188.5
2025/11/19	202.5	217.1	184.6	192.8
2025/11/18	187.9	206.6	184.4	202.5
2025/11/17	190.4	200.0	182.7	187.9
2025/11/16	197.3	201.7	184.8	190.4
2025/11/15	192.4	200.9	191.8	197.3
2025/11/14	197.4	201.1	188.0	192.4
2025/11/13	203.4	213.5	190.0	197.4
2025/11/12	208.5	220.4	199.7	203.4
2025/11/11	225.9	229.4	208.5	208.5
2025/11/10	221.2	228.6	216.4	225.9
2025/11/09	227.0	227.0	208.4	221.2
2025/11/08	230.1	238.8	214.3	227.0
2025/11/07	187.9	233.4	186.4	230.1
2025/11/06	187.5	189.8	174.0	187.9
2025/11/05	181.9	191.5	172.3	187.5
2025/11/04	192.8	197.4	170.1	181.9
2025/11/03	226.4	229.6	188.0	192.8
2025/11/02	223.1	231.5	217.9	226.4
2025/11/01	217.8	224.2	215.2	223.1
2025/10/31	215.3	225.0	214.7	217.8
2025/10/30	232.4	233.7	207.9	215.3
2025/10/29	231.8	241.4	231.1	232.4
2025/10/28	240.0	245.4	229.9	231.8
2025/10/27	250.0	253.7	240.0	240.0
2025/10/26	244.3	251.8	242.0	250.0
2025/10/25	245.2	246.2	242.1	244.3
2025/10/24	238.6	247.6	237.5	245.2
2025/10/23	229.0	240.9	228.7	238.6
2025/10/22	237.7	241.2	223.1	229.0
2025/10/21	239.8	253.7	231.3	237.7
2025/10/20	239.3	247.3	234.9	239.8
2025/10/19	235.6	243.3	231.3	239.3
2025/10/18	232.5	238.8	231.3	235.6
2025/10/17	237.4	240.8	220.2	232.5
2025/10/16	249.7	257.2	234.7	237.4
2025/10/15	264.7	271.3	247.1	249.7
2025/10/14	275.5	276.3	248.0	264.7
2025/10/13	258.7	278.3	255.1	275.5
2025/10/12	232.7	262.5	226.6	258.7
2025/10/11	232.5	256.7	225.2	232.7
2025/10/10	338.1	345.1	203.5	232.5
2025/10/09	333.4	342.6	317.8	338.1
2025/10/08	324.9	337.6	322.4	333.3
2025/10/07	346.5	348.8	323.5	324.9
2025/10/06	325.7	354.0	322.0	346.5
2025/10/05	324.8	338.4	321.4	325.7
2025/10/04	336.4	336.4	322.2	324.8

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