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
2026/10/05	214.1	217.6	199.1	203.4
2026/10/04	188.7	230.0	188.7	214.1
2026/10/03	194.8	213.8	187.9	188.7
2026/10/02	180.7	202.9	178.3	194.8
2026/10/01	178.6	184.4	176.5	180.7
2026/09/30	180.1	186.6	177.1	178.6
2026/09/29	173.1	182.3	169.5	180.1
2026/09/28	184.6	184.8	169.5	173.1
2026/09/27	183.5	186.1	181.9	184.6
2026/09/26	186.5	193.0	181.9	183.5
2026/09/25	169.8	191.7	167.9	186.5
2026/09/24	163.3	173.3	160.0	169.8
2026/09/23	176.3	180.4	162.8	163.3
2026/09/22	167.2	180.0	164.5	176.3
2026/09/21	157.3	170.3	156.0	167.2
2026/09/20	158.5	159.3	153.3	157.3
2026/09/19	157.2	165.0	154.8	158.5
2026/09/18	146.4	160.3	145.8	157.2
2026/09/17	140.4	147.8	139.1	146.4
2026/09/16	141.1	143.6	135.1	140.4
2026/09/15	146.0	147.3	137.5	141.1
2026/09/14	143.8	148.9	142.9	146.0
2026/09/13	143.0	147.3	141.0	143.8
2026/09/12	140.4	144.3	139.2	143.0
2026/09/11	137.5	143.7	137.4	140.4
2026/09/10	141.7	141.8	137.4	137.5
2026/09/09	146.2	149.1	138.0	141.7
2026/09/08	147.9	150.2	145.0	146.2
2026/09/07	148.8	152.1	147.2	147.9
2026/09/06	147.0	150.9	145.8	148.8
2026/09/05	145.8	149.5	143.3	147.0
2026/09/04	148.4	149.0	141.5	145.8
2026/09/03	144.9	149.7	143.8	148.4
2026/09/02	144.7	151.0	143.8	144.9
2026/09/01	142.9	152.4	142.3	144.7
2026/08/31	138.8	145.4	137.6	142.9
2026/08/30	143.9	147.6	137.5	138.8
2026/08/29	143.5	144.9	142.0	143.9
2026/08/28	147.9	152.0	140.1	143.5
2026/08/27	146.6	152.0	145.8	147.9
2026/08/26	147.3	152.6	145.8	146.6
2026/08/25	153.5	157.6	147.3	149.9
2026/08/24	155.5	157.6	151.5	153.5
2026/08/23	154.9	160.6	149.0	155.5
2026/08/22	167.0	178.1	150.0	154.9
2026/08/21	152.5	169.5	150.5	167.0
2026/08/20	141.2	152.7	140.6	152.5
2026/08/19	133.2	143.3	132.1	141.2
2026/08/18	135.5	135.7	132.1	133.2
2026/08/17	137.7	139.1	135.2	135.5
2026/08/16	138.1	140.4	136.0	137.7
2026/08/15	141.1	142.7	138.1	138.1
2026/08/14	137.8	144.0	135.2	141.1
2026/08/13	137.2	139.7	135.2	137.8
2026/08/12	139.7	146.9	135.2	137.2
2026/08/11	144.3	145.5	139.2	139.7
2026/08/10	141.5	149.0	141.5	144.3
2026/08/09	144.3	146.2	140.1	141.5
2026/08/08	139.5	146.0	138.6	144.3
2026/08/07	138.8	144.1	138.5	139.5
2026/08/06	136.5	142.9	134.3	138.8
2026/08/05	129.9	137.0	129.7	136.5
2026/08/04	130.2	131.5	128.9	129.9
2026/08/03	130.8	133.2	127.7	130.2
2026/08/02	129.9	131.4	129.9	130.8
2026/08/01	131.9	132.8	129.9	129.9
2026/07/31	132.5	135.1	130.9	131.9
2026/07/30	132.7	135.4	130.9	132.5
2026/07/29	137.1	137.7	130.9	132.7
2026/07/28	137.9	139.0	135.4	137.1
2026/07/27	146.2	146.5	135.9	137.9
2026/07/26	145.8	147.0	144.3	146.2
2026/07/25	145.6	147.1	143.5	145.8
2026/07/24	147.1	147.2	143.0	145.6
2026/07/23	150.0	150.5	146.8	147.1
2026/07/22	151.6	152.8	149.9	150.0
2026/07/21	150.0	152.3	149.6	151.6
2026/07/20	150.5	151.5	147.8	150.0
2026/07/19	151.4	152.3	148.9	150.5
2026/07/18	152.7	153.4	150.8	151.4
2026/07/17	158.7	159.3	148.2	152.7
2026/07/16	159.4	164.2	158.6	158.8
2026/07/15	160.0	162.3	159.0	159.4
2026/07/14	158.5	162.0	157.4	160.0
2026/07/13	159.7	161.3	155.9	158.5
2026/07/12	160.4	162.4	159.2	159.7
2026/07/11	162.5	165.5	160.4	160.4
2026/07/10	163.1	163.8	159.9	162.5
2026/07/09	161.7	164.6	159.2	163.1
2026/07/08	158.6	161.9	155.0	161.7
2026/07/07	163.5	164.1	158.4	158.6
2026/07/06	163.3	166.3	158.2	163.5
2026/07/05	166.8	167.9	162.8	163.3
2026/07/04	170.1	171.1	166.1	166.8
2026/07/03	163.4	172.8	161.2	170.1
2026/07/02	163.5	166.8	161.0	163.4
2026/07/01	156.1	164.9	154.0	163.5
2026/06/30	162.3	164.3	155.0	156.1
2026/06/29	159.4	163.4	156.0	162.3
2026/06/28	157.2	161.7	155.0	159.4
2026/06/27	161.7	162.5	156.0	157.2
2026/06/26	162.6	165.9	157.0	161.7
2026/06/25	161.6	172.6	157.0	162.6
2026/06/24	163.5	170.9	155.0	161.6
2026/06/23	172.9	179.5	160.7	163.5
2026/06/22	170.0	174.2	164.9	172.9
2026/06/21	187.0	204.1	170.0	170.0
2026/06/20	153.1	220.0	151.2	187.0
2026/06/19	153.6	155.4	150.0	153.1
2026/06/18	158.4	159.6	148.2	153.6
2026/06/17	161.4	164.3	155.2	158.4
2026/06/16	159.1	166.3	156.7	161.4
2026/06/15	156.2	166.1	154.9	159.1
2026/06/14	155.0	157.2	150.2	156.2
2026/06/13	151.5	156.7	150.9	155.0
2026/06/12	150.7	155.0	149.6	151.5
2026/06/11	143.4	151.6	142.9	150.7
2026/06/10	147.7	148.2	141.3	143.4
2026/06/09	150.2	151.2	144.5	147.7
2026/06/08	150.5	154.0	148.1	151.8
2026/06/07	145.8	154.3	144.8	150.5
2026/06/06	147.4	153.3	138.2	145.8
2026/06/05	163.4	163.4	143.0	147.4
2026/06/04	178.4	179.6	157.3	163.4
2026/06/03	175.3	188.5	175.0	178.4
2026/06/02	186.9	192.6	175.0	175.4
2026/06/01	188.0	192.0	178.2	186.9
2026/05/31	189.1	199.7	182.5	188.0
2026/05/30	187.3	207.8	184.8	189.1
2026/05/29	182.2	189.4	180.0	187.3
2026/05/28	180.9	187.6	171.2	182.2
2026/05/27	180.9	188.9	179.4	180.9
2026/05/26	180.8	184.5	178.3	180.9
2026/05/25	182.7	186.4	180.1	180.9
2026/05/24	190.1	190.4	178.3	182.7
2026/05/23	182.1	191.2	178.2	190.1
2026/05/22	191.2	195.1	181.9	182.1
2026/05/21	190.4	193.1	187.4	191.2
2026/05/20	185.5	194.1	183.7	190.4
2026/05/19	188.5	192.0	183.7	185.5
2026/05/18	176.6	191.5	175.0	188.5
2026/05/17	185.6	186.4	175.0	176.6
2026/05/16	189.9	191.6	181.9	185.6
2026/05/15	199.5	201.5	187.4	189.9
2026/05/14	200.1	204.0	197.3	199.6
2026/05/13	210.8	215.8	197.2	200.1
2026/05/12	224.0	224.1	210.0	211.4
2026/05/11	222.5	226.4	218.8	224.0
2026/05/10	223.9	227.3	218.8	222.5
2026/05/09	225.6	230.0	221.2	223.9
2026/05/08	215.8	225.6	212.4	225.6
2026/05/07	215.7	221.5	210.0	215.8
2026/05/06	213.3	216.5	208.1	215.7
2026/05/05	206.7	216.7	205.1	213.3
2026/05/04	207.4	210.3	203.1	206.7
2026/05/03	215.0	215.1	206.5	207.4
2026/05/02	218.3	225.7	213.7	215.0
2026/05/01	214.8	224.0	211.5	218.3
2026/04/30	223.1	225.8	210.0	214.8
2026/04/29	240.1	248.0	217.9	223.1
2026/04/28	228.3	250.0	224.6	240.1
2026/04/27	224.8	237.3	213.8	228.3
2026/04/26	250.4	251.3	217.7	224.8
2026/04/25	178.7	283.0	176.9	250.5
2026/04/24	176.1	181.8	174.0	178.7
2026/04/23	175.6	177.9	173.7	176.1
2026/04/22	174.3	180.8	173.8	175.6
2026/04/21	175.5	177.1	173.8	174.3
2026/04/20	173.0	178.0	172.9	175.5
2026/04/19	178.5	178.6	172.2	173.0
2026/04/18	187.3	197.2	177.8	178.5
2026/04/17	187.5	192.8	183.3	187.3
2026/04/16	179.4	188.5	178.6	187.5
2026/04/15	174.2	183.2	173.8	179.4
2026/04/14	177.6	180.6	172.0	174.2
2026/04/13	170.9	179.0	169.1	177.6
2026/04/12	178.1	179.4	170.8	170.9
2026/04/11	180.3	181.4	176.1	178.1
2026/04/10	179.9	183.0	176.1	180.3
2026/04/09	173.8	183.0	173.0	179.9

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