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
2025/12/17	28,848	29,950	27,510	27,991
2025/12/16	29,951	29,993	28,478	28,848
2025/12/15	29,413	30,544	27,910	29,951
2025/12/14	30,825	30,927	29,063	29,413
2025/12/13	29,872	31,643	29,861	30,839
2025/12/12	31,512	32,281	29,579	29,872
2025/12/11	30,710	31,631	29,171	31,512
2025/12/10	31,737	32,356	30,674	30,724
2025/12/09	29,864	32,344	29,287	31,737
2025/12/08	29,184	31,186	28,897	29,878
2025/12/07	29,130	30,309	28,296	29,184
2025/12/06	28,558	29,785	28,348	29,130
2025/12/05	29,593	30,055	28,244	28,544
2025/12/04	30,379	30,753	29,081	29,593
2025/12/03	29,574	30,652	29,496	30,379
2025/12/02	26,679	29,734	26,107	29,589
2025/12/01	27,698	27,818	25,176	26,679
2025/11/30	28,489	29,820	27,698	27,698
2025/11/29	28,992	29,196	28,314	28,489
2025/11/28	29,116	29,657	28,547	29,006
2025/11/27	29,071	29,420	28,490	29,116
2025/11/26	27,966	29,552	27,389	29,071
2025/11/25	28,010	28,391	27,193	27,966
2025/11/24	26,255	28,288	25,962	28,010
2025/11/23	25,223	26,878	25,084	26,255
2025/11/22	24,686	25,577	24,295	25,223
2025/11/21	25,927	26,452	23,296	24,686
2025/11/20	27,400	28,289	25,215	25,927
2025/11/19	27,736	27,846	25,695	27,414
2025/11/18	26,253	27,943	25,666	27,750
2025/11/17	26,730	28,089	25,658	26,268
2025/11/16	27,591	28,141	25,949	26,744
2025/11/15	26,929	28,241	26,914	27,591
2025/11/14	30,759	30,911	26,703	26,929
2025/11/13	31,762	33,522	29,476	30,759
2025/11/12	32,023	34,046	31,393	31,778
2025/11/11	35,234	35,851	31,906	32,039
2025/11/10	32,693	35,362	32,409	35,234
2025/11/09	31,152	33,057	30,217	32,693
2025/11/08	31,906	32,400	30,480	31,152
2025/11/07	30,204	32,628	29,096	31,906
2025/11/06	31,168	31,778	29,545	30,186
2025/11/05	28,901	31,664	27,678	31,168
2025/11/04	30,785	31,779	27,169	28,916
2025/11/03	35,703	35,953	30,111	30,801
2025/11/02	34,348	36,465	33,654	35,703
2025/11/01	35,195	35,353	34,141	34,348
2025/10/31	33,137	36,327	32,748	35,196
2025/10/30	34,805	35,428	31,980	33,137
2025/10/29	34,691	35,993	34,011	34,815
2025/10/28	35,927	36,413	34,234	34,687
2025/10/27	36,810	38,203	35,660	35,928
2025/10/26	34,616	37,020	34,207	36,810
2025/10/25	35,000	35,044	34,387	34,612
2025/10/24	34,317	36,003	34,114	35,017
2025/10/23	32,919	34,884	32,871	34,317
2025/10/22	33,267	34,174	31,764	32,919
2025/10/21	34,578	35,955	33,017	33,267
2025/10/20	33,635	35,594	32,883	34,578
2025/10/19	32,454	34,203	31,958	33,635
2025/10/18	31,215	32,743	31,036	32,454
2025/10/17	33,573	34,205	30,208	31,237
2025/10/16	36,641	37,314	33,504	33,589
2025/10/15	38,816	39,764	35,916	36,658
2025/10/14	39,854	40,274	36,311	38,836
2025/10/13	38,262	40,072	37,252	39,849
2025/10/12	35,829	38,991	34,306	38,297
2025/10/11	34,171	37,292	33,054	35,829
2025/10/10	41,927	42,775	12,234	34,213
2025/10/09	43,588	43,745	41,169	41,924
2025/10/08	42,045	43,814	41,943	43,588
2025/10/07	44,689	44,951	41,907	42,047
2025/10/06	42,728	45,329	42,370	44,705
2025/10/05	41,788	43,615	41,470	42,728
2025/10/04	42,798	43,038	41,360	41,788
2025/10/03	42,523	44,268	41,931	42,794
2025/10/02	42,177	43,297	41,158	42,523
2025/10/01	40,639	42,425	39,834	42,177
2025/09/30	41,230	41,376	39,367	40,649
2025/09/29	41,112	41,698	40,067	41,230
2025/09/28	39,876	41,451	39,118	41,141
2025/09/27	40,577	40,779	39,765	39,882
2025/09/26	39,057	40,860	38,486	40,577
2025/09/25	41,438	41,604	38,366	39,057
2025/09/24	40,585	41,885	39,820	41,438
2025/09/23	40,026	41,489	38,965	40,585
2025/09/22	43,597	43,835	37,498	40,026
2025/09/21	44,003	44,340	43,411	43,597
2025/09/20	44,266	44,627	43,697	44,003
2025/09/19	45,790	46,249	43,964	44,266
2025/09/18	44,981	46,297	44,712	45,786
2025/09/17	43,802	45,335	42,616	44,990
2025/09/16	44,154	44,268	42,509	43,802
2025/09/15	45,276	45,773	43,555	44,185
2025/09/14	46,548	46,618	44,670	45,306
2025/09/13	47,496	47,549	45,741	46,548
2025/09/12	45,598	47,554	45,374	47,523
2025/09/11	44,259	45,706	44,185	45,598
2025/09/10	43,938	45,186	43,651	44,259
2025/09/09	44,701	45,607	43,493	43,954
2025/09/08	44,727	45,483	44,170	44,699
2025/09/07	44,031	45,165	43,946	44,727
2025/09/06	44,585	44,920	43,897	44,024
2025/09/05	45,538	46,321	43,879	44,585
2025/09/04	48,572	49,138	45,493	45,508
2025/09/03	46,915	48,787	46,604	48,572
2025/09/02	44,888	47,276	44,743	46,931
2025/09/01	46,520	47,041	44,109	44,872
2025/08/31	47,020	47,868	46,454	46,520
2025/08/30	47,027	47,104	45,721	47,029
2025/08/29	46,717	47,381	44,768	47,027
2025/08/28	47,259	48,485	46,008	46,717
2025/08/27	49,564	49,705	47,146	47,259
2025/08/26	47,138	50,052	46,243	49,564
2025/08/25	51,378	51,724	45,876	47,140
2025/08/24	52,538	52,881	50,498	51,395
2025/08/23	50,754	56,654	49,961	52,555
2025/08/22	44,561	50,885	43,759	50,754
2025/08/21	44,184	45,139	43,605	44,575
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

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