アーベ/円 (AAVE) 時系列データ・価格推移

アーベ/円(AAVE/JPY)時系列データ

日付	始値	高値	安値	終値
2026/07/01	13,825	14,277	13,478	13,496
2026/06/30	14,779	14,886	13,755	13,834
2026/06/29	14,813	15,300	14,406	14,788
2026/06/28	15,165	15,408	14,252	14,813
2026/06/27	15,369	15,988	14,951	15,185
2026/06/26	13,330	15,863	13,071	15,369
2026/06/25	12,980	14,239	12,559	13,320
2026/06/24	11,695	13,019	11,494	12,990
2026/06/23	12,128	12,279	11,420	11,695
2026/06/22	11,940	12,451	11,926	12,128
2026/06/21	12,256	12,365	11,823	11,930
2026/06/20	11,873	12,426	11,749	12,245
2026/06/19	12,070	12,313	11,586	11,883
2026/06/18	11,855	12,191	11,406	12,070
2026/06/17	12,159	12,502	11,656	11,855
2026/06/16	11,821	12,351	11,566	12,170
2026/06/15	10,939	12,441	10,872	11,810
2026/06/14	10,765	10,952	10,460	10,949
2026/06/13	10,276	10,816	10,268	10,765
2026/06/12	10,298	10,498	10,108	10,276
2026/06/11	9,831	10,397	9,831	10,298
2026/06/10	9,949	10,254	9,646	9,831
2026/06/09	10,168	10,178	9,567	9,949
2026/06/08	10,220	10,422	9,918	10,180
2026/06/07	9,778	10,470	9,720	10,220
2026/06/06	9,976	10,139	9,277	9,778
2026/06/05	11,390	11,473	9,505	9,971
2026/06/04	11,867	11,970	10,900	11,400
2026/06/03	11,758	12,294	11,553	11,867
2026/06/02	12,808	12,808	11,527	11,758
2026/06/01	13,062	13,220	12,493	12,808
2026/05/31	13,163	13,302	12,874	13,066
2026/05/30	13,127	13,343	13,066	13,163
2026/05/29	12,855	13,322	12,774	13,127
2026/05/28	13,259	13,298	12,438	12,844
2026/05/27	13,642	13,852	13,179	13,259
2026/05/26	13,722	14,073	13,512	13,642
2026/05/25	13,599	13,889	13,531	13,713
2026/05/24	13,780	13,975	13,321	13,587
2026/05/23	13,706	14,158	13,124	13,780
2026/05/22	14,015	14,245	13,500	13,706
2026/05/21	13,980	14,336	13,953	14,015
2026/05/20	13,897	14,153	13,778	13,980
2026/05/19	14,214	14,305	13,883	13,897
2026/05/18	14,158	14,272	13,836	14,214
2026/05/17	14,291	14,542	13,761	14,170
2026/05/16	14,742	14,836	13,968	14,303
2026/05/15	15,550	15,684	14,652	14,755
2026/05/14	15,215	15,966	15,091	15,550
2026/05/13	15,243	15,776	14,903	15,215
2026/05/12	15,890	15,921	14,935	15,255
2026/05/11	15,970	16,155	15,525	15,903
2026/05/10	14,997	16,196	14,875	15,970
2026/05/09	15,023	15,602	14,738	15,011
2026/05/08	14,504	15,124	14,426	15,027
2026/05/07	14,769	14,774	14,359	14,504
2026/05/06	14,751	15,069	14,426	14,769
2026/05/05	14,495	14,862	14,487	14,751
2026/05/04	14,500	14,883	14,326	14,495
2026/05/03	14,662	14,685	14,423	14,500
2026/05/02	14,460	14,739	14,393	14,650
2026/05/01	14,585	14,794	14,400	14,456
2026/04/30	14,959	15,020	14,386	14,576
2026/04/29	15,407	15,765	14,781	14,959
2026/04/28	15,586	15,700	15,276	15,407
2026/04/27	15,395	16,054	15,174	15,578
2026/04/26	15,001	15,593	14,843	15,408
2026/04/25	15,060	15,377	14,910	15,001
2026/04/24	15,075	15,452	14,780	15,048
2026/04/23	14,983	15,214	14,546	15,075
2026/04/22	14,638	15,315	14,591	14,970
2026/04/21	14,409	15,212	14,362	14,641
2026/04/20	14,389	15,094	13,732	14,409
2026/04/19	16,083	16,109	14,103	14,389
2026/04/18	18,223	18,413	15,820	16,095
2026/04/17	18,383	18,820	17,826	18,242
2026/04/16	16,764	18,703	16,464	18,383
2026/04/15	15,911	17,318	15,748	16,764
2026/04/14	16,451	16,589	15,456	15,901
2026/04/13	14,359	16,495	14,326	16,451
2026/04/12	15,061	15,096	14,158	14,359
2026/04/11	14,937	15,401	14,501	15,061
2026/04/10	14,429	15,216	14,231	14,919
2026/04/09	14,599	14,822	14,210	14,418
2026/04/08	15,192	15,252	14,508	14,599
2026/04/07	14,851	15,418	13,737	15,197
2026/04/06	15,021	15,646	14,789	14,851
2026/04/05	15,095	15,132	14,475	15,021
2026/04/04	15,132	15,252	15,062	15,095
2026/04/03	15,062	15,337	15,010	15,132
2026/04/02	15,583	15,729	14,747	15,062
2026/04/01	15,566	16,022	15,391	15,583
2026/03/31	15,469	15,866	15,242	15,566
2026/03/30	15,299	15,948	15,253	15,466
2026/03/29	15,512	15,700	14,904	15,299
2026/03/28	15,826	15,828	15,414	15,512
2026/03/27	16,798	17,039	15,663	15,816
2026/03/26	17,962	17,999	16,624	16,803
2026/03/25	17,819	18,519	17,671	17,962
2026/03/24	17,479	17,854	17,143	17,819
2026/03/23	16,928	17,802	16,698	17,479
2026/03/22	17,274	17,560	16,742	16,935
2026/03/21	17,727	17,949	17,180	17,274
2026/03/20	17,649	17,971	17,269	17,727
2026/03/19	18,442	19,032	17,518	17,649
2026/03/18	19,014	19,435	17,949	18,442
2026/03/17	19,469	19,711	19,014	19,014
2026/03/16	18,575	19,846	18,485	19,469
2026/03/15	17,777	18,816	17,594	18,575
2026/03/14	17,955	18,144	17,561	17,777
2026/03/13	17,766	18,988	17,689	17,955
2026/03/12	17,560	17,990	17,029	17,777
2026/03/11	17,675	18,089	17,249	17,549
2026/03/10	16,852	18,093	16,817	17,675
2026/03/09	16,723	17,289	16,611	16,864
2026/03/08	17,178	17,327	16,443	16,723
2026/03/07	17,539	17,605	17,091	17,178
2026/03/06	18,419	18,724	17,269	17,539
2026/03/05	18,192	18,896	17,967	18,407
2026/03/04	17,547	18,679	17,234	18,205
2026/03/03	19,197	19,329	17,034	17,535
2026/03/02	17,804	19,982	17,667	19,197
2026/03/01	17,492	18,525	17,289	17,804
2026/02/28	17,654	17,746	16,404	17,492
2026/02/27	17,868	19,024	17,232	17,665
2026/02/26	18,588	18,815	17,328	17,868
2026/02/25	17,839	19,421	17,775	18,599
2026/02/24	17,747	18,170	17,333	17,849
2026/02/23	18,223	18,543	17,224	17,744
2026/02/22	18,860	18,873	18,161	18,223
2026/02/21	17,997	19,400	17,797	18,870
2026/02/20	19,365	19,696	17,864	17,997
2026/02/19	19,049	19,401	18,606	19,370
2026/02/18	19,388	19,880	18,719	19,049
2026/02/17	19,516	20,089	18,950	19,398
2026/02/16	19,236	19,814	18,908	19,519
2026/02/15	19,609	20,177	18,743	19,247
2026/02/14	18,176	20,016	18,105	19,609
2026/02/13	17,574	18,413	16,847	18,176
2026/02/12	16,483	17,685	16,141	17,574
2026/02/11	16,921	17,508	16,057	16,483
2026/02/10	17,619	17,670	16,677	16,916
2026/02/09	17,730	18,011	17,023	17,608
2026/02/08	17,934	18,174	17,524	17,732
2026/02/07	17,955	18,337	17,319	17,934
2026/02/06	15,812	18,157	14,468	17,947
2026/02/05	19,416	19,670	15,474	15,812
2026/02/04	19,515	20,168	18,730	19,416
2026/02/03	19,970	20,415	18,845	19,515
2026/02/02	19,275	20,393	18,679	19,970
2026/02/01	20,009	20,228	18,898	19,278
2026/01/31	21,362	21,463	17,934	20,009
2026/01/30	22,581	22,651	20,959	21,375
2026/01/29	24,520	24,540	21,914	22,588
2026/01/28	24,243	25,019	23,910	24,506
2026/01/27	23,803	24,379	23,347	24,231
2026/01/26	22,956	23,914	22,915	23,803
2026/01/25	24,315	24,419	22,494	22,969
2026/01/24	24,464	24,639	24,205	24,331
2026/01/23	24,919	25,339	24,256	24,464
2026/01/22	25,265	25,627	24,567	24,926
2026/01/21	24,227	25,872	24,031	25,265
2026/01/20	25,936	26,009	24,060	24,241
2026/01/19	26,588	26,588	24,803	25,936
2026/01/18	27,508	28,012	26,577	26,601
2026/01/17	27,747	28,085	27,427	27,508
2026/01/16	27,266	27,911	26,661	27,747
2026/01/15	28,275	28,312	26,864	27,266
2026/01/14	28,267	28,633	27,626	28,275
2026/01/13	26,042	28,610	26,015	28,267
2026/01/12	26,521	27,069	25,418	26,042
2026/01/11	26,033	27,081	26,012	26,521
2026/01/10	26,157	26,419	25,813	26,047
2026/01/09	25,777	26,895	25,667	26,171
2026/01/08	26,322	26,576	25,300	25,768
2026/01/07	27,612	27,620	26,011	26,322
2026/01/06	26,774	27,701	26,295	27,612
2026/01/05	25,703	27,367	25,448	26,780
2026/01/04	25,468	25,999	25,138	25,737
2026/01/03	25,817	26,247	24,693	25,483

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