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
2025/09/01	370.1	373.0	337.9	341.8
2025/08/31	337.1	411.3	337.1	370.1
2025/08/30	331.6	338.5	326.6	337.1
2025/08/29	351.8	353.7	326.2	331.6
2025/08/28	338.6	352.3	337.9	351.8
2025/08/27	342.4	348.1	337.9	338.5
2025/08/26	326.3	345.5	320.3	342.4
2025/08/25	355.9	361.8	319.7	326.3
2025/08/24	363.5	371.8	347.2	355.9
2025/08/23	366.2	368.1	354.7	363.5
2025/08/22	337.0	370.1	323.7	366.2
2025/08/21	343.0	346.6	333.2	337.0
2025/08/20	327.1	346.4	326.6	343.0
2025/08/19	341.1	344.6	326.6	327.1
2025/08/18	354.0	355.6	335.7	341.1
2025/08/17	356.3	368.8	353.9	354.0
2025/08/16	344.9	362.1	344.9	356.3
2025/08/15	351.6	357.6	333.2	344.9
2025/08/14	387.2	391.3	345.1	351.6
2025/08/13	373.1	391.7	371.3	387.2
2025/08/12	351.5	376.4	346.9	373.1
2025/08/11	372.5	379.6	348.7	351.5
2025/08/10	373.8	382.5	362.0	372.5
2025/08/09	360.0	378.2	360.0	373.8
2025/08/08	350.7	365.6	346.2	360.0
2025/08/07	335.8	351.5	333.7	350.7
2025/08/06	333.5	338.5	325.1	335.8
2025/08/05	343.6	345.1	326.6	333.5
2025/08/04	331.7	345.9	331.7	343.6
2025/08/03	318.7	333.8	314.6	331.7
2025/08/02	326.2	331.5	312.5	318.7
2025/08/01	342.2	344.4	314.8	326.2
2025/07/31	357.0	369.0	340.7	342.2
2025/07/30	359.6	359.8	339.1	357.0
2025/07/29	364.3	375.2	351.6	359.6
2025/07/28	390.9	399.5	361.1	364.3
2025/07/27	381.6	393.1	380.4	390.9
2025/07/26	384.2	388.2	380.1	381.6
2025/07/25	368.4	384.6	360.0	384.2
2025/07/24	379.0	384.1	355.4	368.4
2025/07/23	424.4	431.3	366.9	379.0
2025/07/22	423.7	427.3	397.9	424.4
2025/07/21	418.1	430.3	408.6	423.7
2025/07/20	402.5	429.3	400.1	418.1
2025/07/19	391.8	404.8	380.5	402.5
2025/07/18	390.9	420.0	384.1	391.8
2025/07/17	387.1	396.9	375.9	390.9
2025/07/16	380.1	396.3	375.9	387.1
2025/07/15	361.9	382.2	347.7	380.1
2025/07/14	368.2	386.2	350.4	361.9
2025/07/13	361.2	380.2	358.2	368.2
2025/07/12	360.0	369.7	350.4	361.2
2025/07/11	357.1	1,962.9	352.0	360.0
2025/07/10	333.0	359.9	329.4	357.1
2025/07/09	317.4	336.5	313.7	333.0
2025/07/08	311.0	319.6	307.5	317.4
2025/07/07	315.7	317.3	307.7	311.0
2025/07/06	310.8	318.7	307.9	315.7
2025/07/05	311.1	313.8	307.0	310.8
2025/07/04	332.7	334.1	307.5	311.1
2025/07/03	330.7	343.0	329.9	332.7
2025/07/02	304.9	339.9	304.5	330.7
2025/07/01	324.4	324.5	304.4	304.9
2025/06/30	337.6	339.9	320.1	324.4
2025/06/29	319.8	340.6	316.9	337.6
2025/06/28	314.3	320.1	311.2	319.8
2025/06/27	312.6	317.5	307.5	314.3
2025/06/26	321.6	329.3	308.5	312.6
2025/06/25	330.5	332.4	320.1	321.6
2025/06/24	328.2	334.0	320.1	330.5
2025/06/23	297.9	330.4	297.7	328.2
2025/06/22	307.1	310.3	280.4	297.9
2025/06/21	320.4	326.9	301.0	307.1
2025/06/20	325.5	336.4	311.6	320.4
2025/06/19	327.7	330.9	320.9	325.5
2025/06/18	329.5	335.0	319.0	327.7
2025/06/17	340.0	344.1	326.0	329.5
2025/06/16	334.9	353.8	331.7	340.0
2025/06/15	335.1	342.1	330.0	334.9
2025/06/14	338.8	342.0	329.0	335.1
2025/06/13	350.5	350.5	325.0	338.8
2025/06/12	372.2	372.3	350.4	350.5
2025/06/11	390.0	415.0	368.4	372.2
2025/06/10	367.5	400.4	364.1	390.0
2025/06/09	346.6	369.8	342.1	367.5
2025/06/08	354.1	354.5	344.7	346.6
2025/06/07	343.4	355.7	343.4	354.1
2025/06/06	333.4	353.3	332.8	343.4
2025/06/05	351.2	381.7	328.3	333.4
2025/06/04	370.0	376.2	347.9	351.2
2025/06/03	370.7	425.0	368.4	370.0
2025/06/02	368.2	372.4	356.4	370.7
2025/06/01	364.9	371.5	355.4	368.2
2025/05/31	357.5	371.4	347.5	364.9
2025/05/30	404.9	405.9	357.5	357.5
2025/05/29	418.9	432.4	403.3	404.9
2025/05/28	414.0	424.7	400.7	418.9
2025/05/27	400.3	421.6	389.0	414.0
2025/05/26	406.5	413.3	395.7	400.3
2025/05/25	404.7	410.6	385.6	406.5
2025/05/24	405.4	414.4	402.4	404.7
2025/05/23	453.6	461.1	403.7	405.4
2025/05/22	429.2	456.0	427.9	453.6
2025/05/21	432.4	443.6	415.0	429.2
2025/05/20	434.2	441.9	418.0	432.4
2025/05/19	443.3	443.4	407.0	434.2
2025/05/18	424.1	452.1	410.0	441.8
2025/05/17	440.2	441.2	420.0	424.1
2025/05/16	444.1	464.3	435.4	440.2
2025/05/15	502.1	513.6	435.9	444.1
2025/05/14	482.1	570.0	482.1	502.1
2025/05/13	465.4	501.5	442.3	482.1
2025/05/12	456.5	479.9	455.6	465.4
2025/05/11	462.1	470.1	443.7	456.5
2025/05/10	416.5	462.7	412.1	462.1
2025/05/09	398.3	419.0	392.5	416.5
2025/05/08	338.1	403.4	338.1	398.3
2025/05/07	329.3	340.0	327.1	338.1
2025/05/06	333.6	336.7	313.2	329.3
2025/05/05	338.7	342.4	330.0	333.6
2025/05/04	355.8	356.1	336.2	338.7
2025/05/03	377.1	377.2	351.4	355.8
2025/05/02	378.8	392.2	372.2	377.1
2025/05/01	356.2	383.9	355.4	378.8
2025/04/30	354.8	365.4	340.0	356.2
2025/04/29	368.2	387.9	351.0	354.8
2025/04/28	352.5	373.7	347.6	368.2
2025/04/27	380.9	382.3	352.5	352.5
2025/04/26	376.3	387.6	367.3	380.9
2025/04/25	369.3	382.3	364.2	376.3
2025/04/24	359.8	371.0	344.6	369.3
2025/04/23	350.4	363.4	346.5	359.8
2025/04/22	321.2	391.8	308.0	350.4
2025/04/21	326.8	338.9	320.0	321.2
2025/04/20	328.7	338.5	320.0	326.8
2025/04/19	320.5	331.0	318.4	328.7
2025/04/18	315.2	326.7	312.0	320.5
2025/04/17	304.9	377.1	296.0	315.2
2025/04/16	310.5	379.0	290.2	304.9
2025/04/15	318.8	323.2	308.6	310.5
2025/04/14	324.3	332.3	310.4	318.8
2025/04/13	339.9	344.9	321.2	324.3
2025/04/12	344.4	359.1	322.2	339.9
2025/04/11	320.5	350.1	320.0	344.4
2025/04/10	354.4	429.0	293.4	320.5
2025/04/09	313.0	360.0	308.2	354.4
2025/04/08	354.4	400.0	310.0	313.0
2025/04/07	354.9	397.5	320.0	354.4
2025/04/06	399.9	435.0	343.0	354.9
2025/04/05	403.6	480.9	387.7	399.9
2025/04/04	397.7	412.0	382.1	403.6
2025/04/03	398.1	417.7	376.0	397.7
2025/04/02	444.3	444.3	396.1	398.1
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

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