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
2024/05/03	13,016	13,664	12,835	13,584
2024/05/02	13,080	13,270	12,703	13,032
2024/05/01	13,206	13,301	12,410	13,079
2024/04/30	13,965	14,152	12,806	13,206
2024/04/29	14,303	14,602	13,570	13,965
2024/04/28	14,504	14,728	14,251	14,303
2024/04/27	14,161	14,714	13,702	14,504
2024/04/26	14,227	14,410	13,819	14,161
2024/04/25	14,116	14,299	13,710	14,237
2024/04/24	14,675	15,054	13,958	14,116
2024/04/23	14,936	15,114	14,535	14,669
2024/04/22	14,076	15,074	13,995	14,936
2024/04/21	14,187	14,419	13,781	14,076
2024/04/20	13,271	14,284	13,119	14,187
2024/04/19	13,222	13,689	12,128	13,271
2024/04/18	12,948	13,423	12,692	13,233
2024/04/17	13,478	13,602	12,597	12,947
2024/04/16	13,182	13,791	12,615	13,476
2024/04/15	13,550	14,126	12,638	13,179
2024/04/14	12,825	13,721	12,237	13,550
2024/04/13	15,402	15,417	10,950	12,838
2024/04/12	18,023	18,384	14,155	15,402
2024/04/11	19,639	20,211	17,725	18,035
2024/04/10	19,226	19,677	18,569	19,639
2024/04/09	19,610	20,314	19,010	19,236
2024/04/08	18,644	19,667	18,433	19,602
2024/04/07	17,964	18,663	17,925	18,636
2024/04/06	17,250	18,434	17,157	17,964
2024/04/05	17,620	17,631	16,629	17,250
2024/04/04	17,397	18,157	17,042	17,620
2024/04/03	17,592	18,139	16,994	17,397
2024/04/02	19,631	19,698	17,121	17,592
2024/04/01	19,418	19,988	18,412	19,631
2024/03/31	18,789	19,429	18,715	19,428
2024/03/30	19,366	19,564	18,676	18,790
2024/03/29	19,353	19,757	18,905	19,362
2024/03/28	18,932	19,440	18,530	19,353
2024/03/27	19,808	20,019	18,679	18,932
2024/03/26	19,203	19,977	18,986	19,808
2024/03/25	18,855	19,709	18,693	19,203
2024/03/24	18,389	18,972	18,170	18,855
2024/03/23	18,065	18,898	17,923	18,399
2024/03/22	18,709	18,938	17,339	18,056
2024/03/21	18,089	18,909	17,545	18,709
2024/03/20	16,499	18,275	15,888	18,100
2024/03/19	18,379	18,550	16,173	16,499
2024/03/18	18,892	19,287	17,741	18,379
2024/03/17	17,656	19,290	16,884	18,900
2024/03/16	19,243	19,422	17,322	17,670
2024/03/15	20,800	21,058	18,141	19,243
2024/03/14	21,097	21,558	19,680	20,811
2024/03/13	20,006	22,771	19,751	21,097
2024/03/12	20,063	20,371	18,325	20,006
2024/03/11	18,652	20,232	17,691	20,068
2024/03/10	19,372	19,680	18,078	18,662
2024/03/09	19,552	19,925	18,990	19,372
2024/03/08	19,820	20,317	18,850	19,552
2024/03/07	19,058	19,844	17,952	19,810
2024/03/06	15,922	19,138	15,324	19,058
2024/03/05	17,147	18,008	14,115	15,922
2024/03/04	16,897	17,355	16,560	17,149
2024/03/03	17,414	17,860	15,894	16,897
2024/03/02	16,605	17,794	16,496	17,414
2024/03/01	15,875	16,619	15,854	16,597
2024/02/29	15,742	17,222	15,454	15,875
2024/02/28	15,766	16,395	14,820	15,767
2024/02/27	15,461	15,917	15,199	15,768
2024/02/26	15,081	15,647	14,757	15,470
2024/02/25	15,214	15,308	14,678	15,073
2024/02/24	14,267	15,651	14,127	15,214
2024/02/23	13,851	15,329	13,491	14,267
2024/02/22	13,786	14,131	13,551	13,854
2024/02/21	14,070	14,127	13,259	13,787
2024/02/20	14,463	14,606	13,518	14,070
2024/02/19	14,197	14,738	14,139	14,455
2024/02/18	14,116	14,348	13,920	14,205
2024/02/17	14,213	14,265	13,678	14,116
2024/02/16	13,849	14,283	13,610	14,220
2024/02/15	13,710	14,055	13,551	13,846
2024/02/14	13,466	13,947	13,390	13,712
2024/02/13	13,548	13,598	13,178	13,467
2024/02/12	13,005	13,561	12,663	13,548
2024/02/11	13,150	13,351	12,932	13,005
2024/02/10	13,057	13,280	12,861	13,150
2024/02/09	12,699	13,419	12,693	13,057
2024/02/08	12,441	12,956	12,425	12,699
2024/02/07	12,491	12,581	12,189	12,441
2024/02/06	12,526	12,677	12,273	12,485
2024/02/05	12,364	12,746	12,108	12,526
2024/02/04	12,684	12,710	12,334	12,364
2024/02/03	12,734	12,859	12,599	12,684
2024/02/02	12,279	12,820	12,060	12,730
2024/02/01	12,638	12,670	12,137	12,286
2024/01/31	13,728	13,771	12,517	12,638
2024/01/30	13,788	14,089	13,600	13,728
2024/01/29	13,497	13,831	13,380	13,788
2024/01/28	13,539	13,834	13,341	13,503
2024/01/27	13,525	13,654	13,382	13,551
2024/01/26	13,117	13,557	11,876	13,525
2024/01/25	13,291	13,291	12,856	13,123
2024/01/24	13,320	13,442	13,027	13,291
2024/01/23	13,613	13,881	12,499	13,321
2024/01/22	14,278	14,389	13,431	13,613
2024/01/21	14,413	14,612	14,276	14,282
2024/01/20	14,372	14,594	14,207	14,419
2024/01/19	14,387	14,493	13,598	14,372
2024/01/18	15,006	15,054	14,186	14,395
2024/01/17	15,252	15,340	14,790	15,006
2024/01/16	14,859	16,216	14,827	15,252
2024/01/15	14,426	15,048	14,407	14,860
2024/01/14	15,392	15,409	14,377	14,426
2024/01/13	14,987	15,621	14,626	15,398
2024/01/12	15,927	16,563	14,469	14,989
2024/01/11	15,605	17,175	15,504	15,927
2024/01/10	13,928	16,073	13,903	15,591
2024/01/09	14,234	14,275	13,339	13,940
2024/01/08	13,769	14,403	12,802	14,241
2024/01/07	14,387	14,536	13,597	13,769
2024/01/06	14,887	14,931	14,056	14,387
2024/01/05	15,018	15,686	14,381	14,887
2024/01/04	14,730	15,242	14,602	15,020
2024/01/03	15,670	16,095	13,390	14,730
2024/01/02	16,399	16,951	15,506	15,670
2024/01/01	15,390	16,401	15,277	16,399
2023/12/31	15,681	16,734	15,082	15,397
2023/12/30	15,944	16,599	15,665	15,681
2023/12/29	16,864	17,327	15,411	15,944
2023/12/28	15,847	18,348	15,847	16,858
2023/12/27	14,709	16,024	14,157	15,847
2023/12/26	14,636	15,636	14,051	14,709
2023/12/25	14,202	15,002	14,017	14,636
2023/12/24	14,176	14,796	13,987	14,200
2023/12/23	14,254	14,530	13,637	14,176
2023/12/22	14,452	14,611	13,993	14,248
2023/12/21	14,371	14,570	14,052	14,458
2023/12/20	14,586	15,150	14,259	14,370
2023/12/19	14,171	15,466	14,069	14,586
2023/12/18	14,259	14,388	13,296	14,177
2023/12/17	14,919	15,034	14,200	14,259
2023/12/16	15,402	15,528	14,759	14,919
2023/12/15	15,243	16,879	14,809	15,402
2023/12/14	13,564	15,306	13,230	15,243
2023/12/13	13,475	13,630	12,895	13,558
2023/12/12	13,409	13,652	13,185	13,475
2023/12/11	14,211	14,291	12,873	13,409
2023/12/10	14,314	14,484	13,890	14,204
2023/12/09	14,415	15,213	14,154	14,308
2023/12/08	14,247	14,532	13,919	14,415
2023/12/07	14,169	14,514	13,722	14,249
2023/12/06	14,526	14,767	14,091	14,169
2023/12/05	14,726	14,817	14,046	14,520
2023/12/04	15,048	15,380	14,353	14,726
2023/12/03	15,282	15,532	14,884	15,048
2023/12/02	14,717	15,394	14,668	15,288
2023/12/01	14,542	14,990	14,499	14,717
2023/11/30	14,214	14,559	14,008	14,542
2023/11/29	14,264	14,576	14,086	14,215
2023/11/28	14,314	14,633	13,825	14,264
2023/11/27	14,658	14,816	13,907	14,314
2023/11/26	14,895	15,448	14,408	14,658
2023/11/25	14,840	15,248	14,569	14,895
2023/11/24	14,362	14,922	14,324	14,840
2023/11/23	14,262	15,015	14,175	14,371
2023/11/22	12,526	14,345	12,519	14,262
2023/11/21	13,391	13,717	12,425	12,540
2023/11/20	13,728	13,842	13,200	13,391
2023/11/19	13,195	13,759	12,907	13,740
2023/11/18	13,295	13,323	12,443	13,201
2023/11/17	13,768	14,107	12,737	13,295
2023/11/16	14,441	14,834	13,624	13,778
2023/11/15	13,676	14,490	13,610	14,447
2023/11/14	14,115	14,489	13,030	13,676
2023/11/13	15,142	15,872	14,034	14,121
2023/11/12	14,700	15,160	14,140	15,148
2023/11/11	15,204	15,251	14,295	14,707
2023/11/10	15,259	15,283	14,476	15,203
2023/11/09	15,120	16,622	13,989	15,264
2023/11/08	14,653	15,266	14,370	15,125
2023/11/07	15,042	15,676	14,404	14,653
2023/11/06	13,320	15,105	13,127	15,039

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