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
2024/11/20	882.2	901.5	840.2	860.9
2024/11/19	919.5	942.7	868.2	882.2
2024/11/18	840.3	934.6	840.3	919.5
2024/11/17	910.0	959.4	833.6	840.3
2024/11/16	814.1	952.0	807.1	910.0
2024/11/15	780.0	816.6	757.3	814.1
2024/11/14	835.3	852.3	775.3	780.0
2024/11/13	848.7	853.7	780.2	835.3
2024/11/12	893.1	917.8	813.2	848.7
2024/11/11	839.2	893.1	826.6	893.1
2024/11/10	804.9	876.8	786.3	839.2
2024/11/09	785.3	804.9	761.4	804.9
2024/11/08	756.7	797.3	752.7	785.3
2024/11/07	752.2	769.2	740.3	756.7
2024/11/06	679.9	752.3	679.9	752.2
2024/11/05	657.4	689.9	650.0	679.9
2024/11/04	681.2	693.0	651.0	657.4
2024/11/03	708.6	710.1	660.0	681.2
2024/11/02	716.8	720.2	699.6	708.6
2024/11/01	723.8	732.1	707.4	716.8
2024/10/31	774.0	776.3	708.3	723.8
2024/10/30	769.1	776.3	743.7	774.0
2024/10/29	740.8	777.0	735.1	769.1
2024/10/28	737.7	743.3	708.0	740.8
2024/10/27	714.4	744.7	714.4	737.7
2024/10/26	698.1	715.5	696.4	714.4
2024/10/25	758.2	758.2	681.7	698.0
2024/10/24	762.2	773.1	743.9	758.2
2024/10/23	812.9	813.2	743.9	762.2
2024/10/22	798.4	815.9	766.7	812.9
2024/10/21	775.0	829.9	773.6	798.4
2024/10/20	765.0	798.8	765.0	775.0
2024/10/19	718.3	808.7	718.3	765.0
2024/10/18	689.6	720.0	688.4	718.3
2024/10/17	708.5	710.6	680.1	689.6
2024/10/16	716.4	719.0	704.8	708.5
2024/10/15	733.1	734.0	669.3	716.4
2024/10/14	689.1	734.2	688.0	733.1
2024/10/13	710.3	710.3	680.0	689.1
2024/10/12	693.1	713.7	689.6	710.3
2024/10/11	659.9	696.4	655.0	693.1
2024/10/10	664.0	671.8	649.1	659.8
2024/10/09	679.4	686.3	657.2	664.0
2024/10/08	691.1	694.0	676.0	679.4
2024/10/07	703.4	715.5	690.0	691.1
2024/10/06	683.2	703.4	682.1	703.4
2024/10/05	692.4	702.6	680.0	683.2
2024/10/04	662.4	696.3	662.4	692.4
2024/10/03	671.8	684.1	625.1	662.4
2024/10/02	675.8	695.2	660.0	671.8
2024/10/01	724.3	747.3	663.7	675.7
2024/09/30	783.1	789.0	720.0	724.3
2024/09/29	762.9	784.9	750.0	783.1
2024/09/28	766.3	792.8	750.0	762.9
2024/09/27	770.0	793.8	763.7	766.3
2024/09/26	744.8	776.8	734.0	770.0
2024/09/25	737.1	757.3	733.8	744.8
2024/09/24	723.7	745.0	718.3	737.1
2024/09/23	704.9	727.3	692.7	723.7
2024/09/22	733.5	733.5	688.9	704.9
2024/09/21	710.3	735.6	703.0	733.5
2024/09/20	700.5	723.5	685.9	710.3
2024/09/19	671.4	712.5	668.2	700.5
2024/09/18	657.6	671.4	635.3	671.4
2024/09/17	629.5	666.5	626.8	657.6
2024/09/16	642.9	643.3	626.0	629.5
2024/09/15	661.5	673.2	640.0	642.9
2024/09/14	676.6	681.3	657.0	661.4
2024/09/13	666.3	680.4	650.1	676.6
2024/09/12	644.9	668.4	637.8	666.3
2024/09/11	645.0	646.6	621.1	644.9
2024/09/10	642.2	650.0	640.7	645.0
2024/09/09	614.9	652.4	613.2	642.2
2024/09/08	605.0	622.6	594.9	614.9
2024/09/07	601.3	615.5	585.5	605.0
2024/09/06	633.8	648.4	581.0	601.3
2024/09/05	650.1	652.1	632.0	633.8
2024/09/04	647.7	661.4	632.0	650.1
2024/09/03	675.9	690.0	647.7	647.7
2024/09/02	651.0	689.5	651.0	675.8
2024/09/01	688.9	688.9	646.0	651.0
2024/08/31	696.8	704.2	688.2	688.9
2024/08/30	673.8	702.2	665.9	696.8
2024/08/29	667.7	700.0	662.6	673.8
2024/08/28	673.5	692.3	654.1	667.7
2024/08/27	716.2	732.8	652.5	673.5
2024/08/26	756.2	765.4	711.0	716.2
2024/08/25	769.0	771.5	730.0	756.2
2024/08/24	766.9	784.2	758.1	769.0
2024/08/23	722.1	780.0	714.6	766.9
2024/08/22	710.0	730.1	706.0	722.1
2024/08/21	694.0	717.2	677.3	710.0
2024/08/20	676.7	702.3	675.3	694.0
2024/08/19	682.1	684.5	667.5	676.7
2024/08/18	683.8	713.9	677.1	682.1
2024/08/17	675.8	688.7	672.6	683.8
2024/08/16	677.0	696.3	672.3	675.7
2024/08/15	691.2	719.6	672.3	677.0
2024/08/14	711.2	722.2	680.6	691.2
2024/08/13	688.6	722.4	680.6	711.2
2024/08/12	662.6	707.9	661.4	688.6
2024/08/11	705.8	721.6	660.8	662.6
2024/08/10	704.1	728.5	687.7	705.8
2024/08/09	701.4	718.1	684.2	704.1
2024/08/08	623.8	716.3	622.8	701.4
2024/08/07	651.7	762.9	610.3	623.8
2024/08/06	630.5	671.6	628.9	651.7
2024/08/05	685.2	686.2	550.1	630.5
2024/08/04	732.2	743.2	673.0	685.2
2024/08/03	758.3	782.9	720.0	732.2
2024/08/02	840.5	844.4	751.8	758.3
2024/08/01	851.0	865.2	782.7	840.5
2024/07/31	886.2	902.3	851.0	851.0
2024/07/30	892.9	933.3	880.1	886.2
2024/07/29	906.2	940.1	892.8	892.9
2024/07/28	918.3	937.1	904.1	906.2
2024/07/27	930.7	948.1	905.0	918.3
2024/07/26	872.2	933.9	860.6	930.7
2024/07/25	891.9	892.2	850.1	872.2
2024/07/24	925.7	966.0	891.4	891.9
2024/07/23	956.5	968.4	920.6	925.7
2024/07/22	1,002.3	1,011.9	951.0	956.4
2024/07/21	996.0	1,020.0	955.6	1,002.3
2024/07/20	990.7	1,005.0	973.7	996.0
2024/07/19	943.2	995.5	938.0	990.7
2024/07/18	929.9	990.0	928.0	943.1
2024/07/17	947.2	973.4	928.3	929.9
2024/07/16	929.1	953.2	908.7	947.2
2024/07/15	889.5	938.0	889.5	929.1
2024/07/14	877.8	901.0	855.1	889.5
2024/07/13	851.8	884.5	840.0	877.8
2024/07/12	842.8	865.6	831.0	851.8
2024/07/11	846.5	877.4	842.8	842.8
2024/07/10	851.1	874.0	842.8	846.4
2024/07/09	829.9	859.6	815.1	851.1
2024/07/08	803.9	852.4	751.0	829.8
2024/07/07	849.6	863.9	803.8	803.9
2024/07/06	792.7	865.0	790.0	849.6
2024/07/05	815.6	815.8	700.0	792.6
2024/07/04	926.8	928.7	815.4	815.6
2024/07/03	961.2	961.6	926.4	926.8
2024/07/02	958.4	977.2	950.2	961.2
2024/07/01	962.5	989.3	957.1	958.4
2024/06/30	953.2	973.8	948.3	962.5
2024/06/29	975.2	991.8	951.0	953.2
2024/06/28	999.6	1,015.2	970.0	975.2
2024/06/27	975.8	1,014.7	960.5	999.6
2024/06/26	990.0	999.1	970.0	975.8
2024/06/25	958.3	1,005.8	940.0	990.0
2024/06/24	940.4	964.3	910.0	958.3
2024/06/23	969.1	981.6	940.0	940.3
2024/06/22	960.0	974.3	956.0	969.1
2024/06/21	951.7	1,039.7	945.6	960.0
2024/06/20	949.9	987.1	926.8	951.7
2024/06/19	914.4	962.2	901.4	949.9
2024/06/18	984.5	985.3	882.1	914.4
2024/06/17	1,055.8	1,061.0	963.7	984.5
2024/06/16	1,064.1	1,067.2	1,049.3	1,055.7
2024/06/15	1,050.6	1,080.0	1,049.3	1,064.1
2024/06/14	1,090.4	1,109.2	1,025.0	1,050.6
2024/06/13	1,125.9	1,126.5	1,076.6	1,090.4
2024/06/12	1,089.0	1,189.4	1,076.0	1,125.9
2024/06/11	1,126.8	1,143.1	1,085.0	1,089.0
2024/06/10	1,173.7	1,207.0	1,121.0	1,126.8
2024/06/09	1,162.2	1,180.0	1,151.0	1,173.6
2024/06/08	1,226.7	1,256.4	1,154.1	1,162.2
2024/06/07	1,310.4	1,319.2	1,153.0	1,226.6
2024/06/06	1,338.1	1,341.7	1,306.6	1,310.4
2024/06/05	1,257.5	1,349.0	1,245.2	1,338.1
2024/06/04	1,272.7	1,311.5	1,231.1	1,257.5
2024/06/03	1,221.3	1,337.1	1,188.1	1,272.7
2024/06/02	1,223.1	1,313.6	1,198.0	1,221.3
2024/06/01	1,163.2	1,299.1	1,160.0	1,223.0
2024/05/31	1,169.5	1,189.6	1,140.0	1,163.2
2024/05/30	1,226.1	1,252.4	1,163.9	1,169.5
2024/05/29	1,213.6	1,265.1	1,210.0	1,226.1
2024/05/28	1,232.5	1,238.3	1,190.9	1,213.6
2024/05/27	1,204.7	1,255.7	1,200.0	1,232.5
2024/05/26	1,249.7	1,250.4	1,204.3	1,204.7
2024/05/25	1,257.6	1,287.5	1,243.2	1,249.7

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