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
2025/04/01	438.9	454.7	434.5	444.3
2025/03/31	432.9	444.2	420.8	438.9
2025/03/30	435.6	548.0	411.0	432.9
2025/03/29	469.0	534.0	432.1	435.6
2025/03/28	510.7	515.4	459.9	469.0
2025/03/27	518.7	527.0	500.7	510.7
2025/03/26	536.8	547.3	515.1	518.7
2025/03/25	527.8	541.3	520.0	536.8
2025/03/24	500.1	534.6	495.4	527.8
2025/03/23	507.2	513.8	493.5	499.9
2025/03/22	493.3	513.9	493.3	507.2
2025/03/21	506.2	519.1	489.0	493.3
2025/03/20	513.3	514.8	500.0	506.2
2025/03/19	498.9	524.6	493.9	513.3
2025/03/18	515.3	515.3	470.7	498.9
2025/03/17	471.2	519.4	471.2	515.3
2025/03/16	480.5	493.1	470.7	471.2
2025/03/15	474.7	492.9	474.4	480.5
2025/03/14	459.5	486.8	458.7	474.7
2025/03/13	470.2	473.8	447.2	459.5
2025/03/12	457.5	489.5	450.0	470.2
2025/03/11	420.1	463.3	389.4	457.5
2025/03/10	451.8	479.2	419.7	420.1
2025/03/09	505.1	505.7	449.1	451.8
2025/03/08	517.6	525.6	500.8	505.1
2025/03/07	523.4	538.7	491.7	517.6
2025/03/06	535.6	553.7	500.3	523.4
2025/03/05	515.0	538.2	499.2	535.6
2025/03/04	515.7	523.5	475.0	515.0
2025/03/03	598.2	602.1	510.0	515.7
2025/03/02	554.3	605.8	547.2	598.2
2025/03/01	565.5	570.1	542.7	554.3
2025/02/28	547.8	568.9	500.0	565.5
2025/02/27	538.7	568.9	529.3	547.8
2025/02/26	547.4	564.4	511.9	538.7
2025/02/25	543.3	558.8	501.1	547.4
2025/02/24	602.9	605.2	540.0	543.3
2025/02/23	633.3	640.2	593.6	602.9
2025/02/22	630.4	640.0	626.0	633.3
2025/02/21	658.0	694.8	626.0	630.5
2025/02/19	635.1	654.1	616.8	647.0
2025/02/18	677.2	679.3	613.9	635.1
2025/02/17	666.2	692.0	652.7	677.2
2025/02/16	670.0	689.1	659.3	666.2
2025/02/15	692.3	697.8	664.4	670.0
2025/02/14	668.1	705.6	658.0	692.3
2025/02/13	685.1	692.7	657.9	668.1
2025/02/12	652.4	692.3	648.4	685.1
2025/02/11	654.8	688.5	625.1	652.4
2025/02/10	615.0	662.8	613.9	654.8
2025/02/09	633.7	652.7	605.3	615.0
2025/02/08	607.2	635.7	603.3	633.7
2025/02/07	592.2	643.3	590.0	607.2
2025/02/06	627.5	643.3	580.0	592.2
2025/02/05	635.7	661.3	616.7	627.5
2025/02/04	689.4	708.6	613.5	635.7
2025/02/03	656.1	694.1	520.0	689.4
2025/02/02	778.2	793.9	637.5	656.1
2025/02/01	841.9	852.7	770.2	778.2
2025/01/31	842.5	876.2	828.0	841.9
2025/01/30	801.0	855.1	792.7	842.5
2025/01/29	783.1	824.2	776.1	801.0
2025/01/28	849.3	865.6	780.9	783.1
2025/01/27	865.2	868.2	780.0	849.3
2025/01/26	891.8	909.2	865.2	865.2
2025/01/25	892.4	907.3	880.2	891.8
2025/01/24	920.2	943.7	891.0	892.4
2025/01/23	927.8	935.0	897.5	920.2
2025/01/22	947.4	958.2	920.0	927.8
2025/01/21	921.2	966.8	880.2	947.4
2025/01/20	897.5	986.2	880.6	921.2
2025/01/19	985.8	1,010.9	897.1	897.5
2025/01/18	1,053.6	1,063.6	965.0	985.8
2025/01/17	994.8	1,061.1	991.9	1,053.6
2025/01/16	1,022.4	1,026.4	976.0	994.8
2025/01/15	989.0	1,025.3	952.2	1,022.4
2025/01/14	950.6	995.6	941.4	989.0
2025/01/13	969.6	993.0	885.2	950.6
2025/01/12	987.6	1,000.6	960.0	969.6
2025/01/11	1,002.5	1,007.1	966.4	987.6
2025/01/10	976.3	1,010.0	964.3	1,002.5
2025/01/09	983.2	1,004.4	950.0	976.3
2025/01/08	1,026.4	1,033.1	933.9	983.2
2025/01/07	1,145.0	1,157.3	1,022.3	1,026.4
2025/01/06	1,104.0	1,178.9	1,090.2	1,145.0
2025/01/05	1,103.4	1,108.5	1,076.0	1,104.0
2025/01/04	1,108.5	1,125.7	1,090.7	1,103.4
2025/01/03	1,059.7	1,119.9	1,044.7	1,108.5
2025/01/02	1,006.5	1,062.7	1,006.3	1,059.7
2025/01/01	976.1	1,020.4	953.0	1,006.5
2024/12/31	974.3	1,005.4	946.6	976.1
2024/12/30	987.1	1,026.3	940.2	974.3
2024/12/29	1,043.1	1,049.1	980.0	987.1
2024/12/28	1,007.7	1,055.3	995.3	1,043.1
2024/12/27	990.9	1,069.4	986.4	1,007.7
2024/12/26	1,055.2	1,063.2	976.3	990.9
2024/12/25	1,079.9	1,090.7	1,041.1	1,055.2
2024/12/24	1,055.4	1,100.5	1,021.0	1,079.9
2024/12/23	941.4	1,082.0	914.4	1,055.4
2024/12/22	956.0	978.5	909.7	941.4
2024/12/21	1,007.0	1,056.6	949.6	956.0
2024/12/20	952.6	1,010.0	831.4	1,007.0
2024/12/19	1,016.3	1,062.9	918.0	952.6
2024/12/18	1,112.6	1,124.6	1,008.2	1,016.3
2024/12/17	1,165.8	1,184.9	1,101.0	1,112.6
2024/12/16	1,185.4	1,226.5	1,120.0	1,165.8
2024/12/15	1,157.8	1,209.7	1,126.0	1,185.4
2024/12/14	1,211.9	1,233.1	1,136.3	1,157.8
2024/12/13	1,212.4	1,223.0	1,176.0	1,211.9
2024/12/12	1,211.7	1,265.2	1,193.4	1,212.4
2024/12/11	1,113.6	1,216.4	1,066.4	1,211.7
2024/12/10	1,152.8	1,172.4	1,001.7	1,113.6
2024/12/09	1,414.0	1,414.0	1,054.0	1,152.8
2024/12/08	1,398.5	1,423.2	1,344.0	1,414.0
2024/12/07	1,426.7	1,435.7	1,377.4	1,398.5
2024/12/06	1,371.6	1,449.2	1,330.2	1,426.7
2024/12/05	1,452.6	1,452.6	1,347.7	1,371.6
2024/12/04	1,408.0	1,599.0	1,331.0	1,452.6
2024/12/03	1,371.1	1,475.7	1,255.0	1,408.0
2024/12/02	1,241.6	1,399.0	1,150.0	1,371.1
2024/12/01	1,233.7	1,257.9	1,173.2	1,241.6
2024/11/30	1,229.1	1,248.1	1,178.2	1,233.7
2024/11/29	1,190.0	1,229.1	1,147.2	1,229.1
2024/11/28	1,163.9	1,190.0	1,123.1	1,190.0
2024/11/27	1,132.9	1,197.7	1,087.6	1,163.9
2024/11/26	1,148.7	1,198.0	1,060.2	1,132.9
2024/11/25	1,298.2	1,364.0	1,148.3	1,148.7
2024/11/24	1,140.0	1,471.5	1,083.1	1,298.2
2024/11/23	968.3	1,141.2	968.3	1,140.0
2024/11/22	914.5	968.3	860.0	968.3
2024/11/21	860.9	917.8	834.0	914.5
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

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