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
2025/08/20	41,022	44,256	40,886	44,184
2025/08/19	42,735	43,277	40,747	41,022
2025/08/18	44,742	44,949	41,959	42,735
2025/08/17	43,609	45,806	43,375	44,742
2025/08/16	44,254	44,774	42,819	43,609
2025/08/15	46,286	46,899	43,279	44,254
2025/08/14	48,888	49,909	44,994	46,286
2025/08/13	47,598	49,389	46,962	48,906
2025/08/12	43,460	47,882	43,407	47,616
2025/08/11	45,202	46,039	43,157	43,460
2025/08/10	45,522	46,014	44,023	45,202
2025/08/09	42,958	46,027	42,868	45,505
2025/08/08	41,854	43,566	41,165	42,958
2025/08/07	38,802	42,075	38,727	41,872
2025/08/06	37,694	38,942	37,080	38,802
2025/08/05	39,357	39,444	37,005	37,703
2025/08/04	38,387	39,896	38,317	39,355
2025/08/03	36,815	38,492	36,422	38,387
2025/08/02	37,712	38,100	36,190	36,815
2025/08/01	39,408	39,659	36,785	37,688
2025/07/31	40,986	41,820	39,263	39,408
2025/07/30	41,965	42,194	39,710	40,986
2025/07/29	42,945	43,950	41,525	41,965
2025/07/28	45,029	45,729	42,504	42,945
2025/07/27	43,570	45,153	43,443	45,021
2025/07/26	43,435	44,276	43,168	43,570
2025/07/25	42,047	43,692	41,349	43,445
2025/07/24	42,523	43,447	40,502	42,047
2025/07/23	45,593	45,653	41,392	42,541
2025/07/22	47,571	47,923	44,024	45,593
2025/07/21	48,218	49,538	46,899	47,589
2025/07/20	47,565	49,932	47,290	48,218
2025/07/19	48,345	48,544	46,497	47,565
2025/07/18	47,760	50,300	46,348	48,345
2025/07/17	47,901	49,383	46,428	47,739
2025/07/16	48,720	49,906	47,540	47,903
2025/07/15	46,583	49,363	45,083	48,737
2025/07/14	44,989	48,824	44,886	46,583
2025/07/13	44,463	46,666	44,152	44,989
2025/07/12	43,703	45,106	43,137	44,463
2025/07/11	44,951	46,774	43,280	43,703
2025/07/10	44,000	46,071	42,891	44,951
2025/07/09	43,012	44,772	42,744	44,016
2025/07/08	41,337	43,222	40,584	43,012
2025/07/07	41,546	42,384	40,583	41,343
2025/07/06	39,568	42,155	39,040	41,546
2025/07/05	38,517	40,003	38,399	39,568
2025/07/04	40,358	40,845	37,460	38,517
2025/07/03	39,527	41,281	39,274	40,358
2025/07/02	37,338	40,678	37,026	39,527
2025/07/01	39,543	39,937	37,267	37,345
2025/06/30	40,248	41,051	38,849	39,543
2025/06/29	37,658	40,536	37,139	40,263
2025/06/28	37,557	37,928	36,697	37,658
2025/06/27	36,237	38,552	36,026	37,557
2025/06/26	37,094	38,458	36,050	36,260
2025/06/25	38,278	39,250	36,919	37,094
2025/06/24	37,497	39,021	36,868	38,273
2025/06/23	33,354	37,656	32,507	37,512
2025/06/22	34,348	34,992	31,194	33,369
2025/06/21	36,214	36,608	33,250	34,363
2025/06/20	37,150	38,539	35,369	36,214
2025/06/19	37,598	38,859	36,309	37,165
2025/06/18	38,811	39,226	37,054	37,585
2025/06/17	39,743	41,160	38,117	38,826
2025/06/16	39,788	42,257	39,231	39,758
2025/06/15	39,693	40,229	38,416	39,788
2025/06/14	41,970	41,995	38,709	39,693
2025/06/13	42,164	42,196	37,629	41,986
2025/06/12	43,854	44,504	41,489	42,164
2025/06/11	44,595	46,876	43,406	43,869
2025/06/10	40,856	45,915	40,800	44,595
2025/06/09	36,693	41,191	36,188	40,854
2025/06/08	37,273	37,288	36,509	36,708
2025/06/07	36,330	37,703	36,122	37,266
2025/06/06	34,764	36,947	34,513	36,330
2025/06/05	37,749	38,333	34,533	34,778
2025/06/04	38,374	39,550	37,644	37,764
2025/06/03	36,759	39,323	36,431	38,374
2025/06/02	35,454	36,835	34,241	36,774
2025/06/01	35,685	36,702	34,313	35,450
2025/05/31	36,188	36,739	34,925	35,685
2025/05/30	36,016	36,936	34,651	36,188
2025/05/29	38,640	40,042	35,864	36,018
2025/05/28	39,183	39,698	37,742	38,636
2025/05/27	38,219	40,736	37,501	39,199
2025/05/26	38,535	39,435	37,109	38,219
2025/05/25	37,419	38,656	36,650	38,519
2025/05/24	36,541	39,512	35,819	37,419
2025/05/23	36,981	37,994	34,271	36,556
2025/05/22	35,541	37,357	35,432	36,965
2025/05/21	37,452	37,736	35,009	35,541
2025/05/20	35,941	39,143	35,841	37,452
2025/05/19	33,734	36,233	30,803	35,957
2025/05/18	32,442	35,568	31,917	33,734
2025/05/17	33,739	33,888	32,089	32,442
2025/05/16	32,641	35,720	32,196	33,733
2025/05/15	33,705	34,335	31,681	32,626
2025/05/14	34,896	35,267	32,876	33,690
2025/05/13	32,941	35,123	31,099	34,911
2025/05/12	32,292	33,859	31,507	32,941
2025/05/11	33,234	33,486	31,159	32,292
2025/05/10	30,702	33,476	30,380	33,249
2025/05/09	30,084	32,093	29,507	30,702
2025/05/08	24,782	30,306	24,775	30,099
2025/05/07	25,473	25,816	23,982	24,796
2025/05/06	25,463	25,683	23,290	25,472
2025/05/05	24,810	26,114	24,497	25,463
2025/05/04	25,915	25,999	24,796	24,823
2025/05/03	25,379	26,320	24,648	25,915
2025/05/02	25,192	25,986	24,904	25,379
2025/05/01	23,538	26,133	23,520	25,199
2025/04/30	23,606	23,912	22,241	23,552
2025/04/29	23,696	24,462	23,293	23,615
2025/04/28	23,987	25,180	23,269	23,695
2025/04/27	24,883	25,790	23,817	23,987
2025/04/26	23,959	24,916	23,681	24,883
2025/04/25	24,039	24,588	23,418	23,959
2025/04/24	24,110	24,392	22,628	24,025
2025/04/23	22,584	24,182	22,422	24,110
2025/04/22	20,146	22,673	19,758	22,584
2025/04/21	19,978	20,573	19,598	20,158
2025/04/20	20,214	20,422	19,492	19,979
2025/04/19	19,726	20,349	19,653	20,226
2025/04/18	19,793	20,139	19,567	19,729
2025/04/17	19,045	20,207	19,033	19,793
2025/04/16	19,243	19,638	18,524	19,045
2025/04/15	19,723	20,353	19,151	19,243
2025/04/14	19,982	21,094	19,621	19,735
2025/04/13	21,256	21,290	19,679	19,982
2025/04/12	19,587	21,550	19,211	21,256
2025/04/11	18,975	20,033	18,834	19,599
2025/04/10	21,095	21,144	18,501	18,975
2025/04/09	18,259	21,480	17,415	21,119
2025/04/08	19,505	20,110	18,027	18,264
2025/04/07	18,753	20,194	16,576	19,504
2025/04/06	22,411	22,411	18,294	18,755
2025/04/05	22,299	22,827	21,950	22,411
2025/04/04	22,112	22,602	20,894	22,299
2025/04/03	22,240	23,231	21,309	22,112
2025/04/02	24,898	25,322	22,166	22,240
2025/04/01	23,960	25,603	23,867	24,898
2025/03/31	24,500	24,563	22,696	23,960
2025/03/30	25,222	25,432	24,212	24,500
2025/03/29	26,384	27,094	24,880	25,222
2025/03/28	27,887	28,231	25,318	26,384
2025/03/27	26,737	28,122	26,699	27,887
2025/03/26	28,030	28,646	26,378	26,737
2025/03/25	28,801	29,071	27,797	28,030
2025/03/24	27,709	29,217	27,202	28,801
2025/03/23	26,846	27,848	26,815	27,709
2025/03/22	26,615	27,423	26,615	26,858
2025/03/21	26,589	27,300	25,929	26,615
2025/03/20	27,126	27,208	25,547	26,589
2025/03/19	25,462	27,455	25,395	27,126
2025/03/18	26,157	26,252	24,632	25,462
2025/03/17	24,563	26,497	24,523	26,155
2025/03/16	25,777	25,928	24,328	24,561
2025/03/15	25,785	26,433	25,604	25,790
2025/03/14	24,153	26,362	24,031	25,785
2025/03/13	25,997	26,187	23,732	24,153
2025/03/12	27,008	27,412	24,332	26,001
2025/03/11	26,560	27,610	24,576	27,008
2025/03/10	26,429	29,812	25,910	26,536
2025/03/09	28,989	29,399	26,079	26,417
2025/03/08	29,151	29,530	27,447	29,001
2025/03/07	30,970	31,498	28,945	29,151
2025/03/06	32,972	35,842	30,950	30,983
2025/03/05	30,984	33,859	30,709	32,972
2025/03/04	27,112	32,319	25,049	30,997
2025/03/03	33,745	33,891	26,661	27,115
2025/03/02	29,417	34,224	28,648	33,745
2025/03/01	28,938	29,707	27,661	29,417
2025/02/28	30,622	30,703	26,809	28,938
2025/02/27	30,114	31,488	29,427	30,619
2025/02/26	30,568	31,687	28,599	30,124
2025/02/25	31,620	32,070	28,437	30,582
2025/02/24	37,069	37,276	30,796	31,620
2025/02/23	36,953	38,015	36,403	37,069
2025/02/22	36,385	37,665	35,817	36,947

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