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
2025/05/19	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
2025/02/21	39,141	40,575	35,657	36,405
2025/02/20	38,334	39,533	37,946	39,136
2025/02/19	37,942	39,268	37,539	38,348
2025/02/18	40,163	40,441	36,777	37,942
2025/02/17	38,717	42,306	37,971	40,178
2025/02/16	38,683	39,539	38,190	38,709
2025/02/15	40,052	40,209	38,138	38,683
2025/02/14	39,298	41,186	38,665	40,067
2025/02/13	39,022	39,805	37,933	39,327
2025/02/12	37,307	40,238	35,697	39,007
2025/02/11	38,433	39,987	36,942	37,290
2025/02/10	36,719	39,228	35,739	38,434
2025/02/09	36,219	38,309	34,910	36,719
2025/02/08	36,172	36,705	35,071	36,248
2025/02/07	36,585	39,902	35,037	36,172
2025/02/06	39,725	40,845	36,309	36,600
2025/02/05	42,111	43,383	39,169	39,725
2025/02/04	43,002	43,294	38,879	42,102
2025/02/03	40,272	44,147	30,293	43,034
2025/02/02	46,010	47,403	38,092	40,257
2025/02/01	51,723	51,852	45,859	46,025
2025/01/31	48,693	54,025	48,369	51,739
2025/01/30	45,245	49,696	44,554	48,693
2025/01/29	44,308	46,972	44,048	45,245
2025/01/28	47,356	47,968	43,761	44,308
2025/01/27	49,397	49,995	44,680	47,356
2025/01/26	50,994	52,489	49,279	49,399
2025/01/25	52,277	52,859	50,941	50,994
2025/01/24	52,746	55,948	51,257	52,293
2025/01/23	54,295	54,904	50,704	52,730
2025/01/22	57,748	58,011	54,074	54,295
2025/01/21	52,522	58,873	51,081	57,764
2025/01/20	48,397	56,968	46,347	52,499
2025/01/19	49,313	54,449	45,792	48,397
2025/01/18	52,363	53,411	47,914	49,313
2025/01/17	48,384	52,590	48,304	52,363
2025/01/16	50,002	50,180	47,613	48,384
2025/01/15	46,722	50,668	44,881	50,017
2025/01/14	45,607	47,644	45,042	46,722
2025/01/13	45,481	46,874	40,385	45,607
2025/01/12	45,393	46,716	44,950	45,480
2025/01/11	45,200	46,414	44,277	45,393
2025/01/10	44,496	47,762	43,759	45,200
2025/01/09	46,519	47,515	43,199	44,481
2025/01/08	48,676	49,516	43,752	46,519
2025/01/07	53,874	54,390	48,374	48,676
2025/01/06	53,723	55,923	52,909	53,874
2025/01/05	55,244	55,397	53,351	53,708
2025/01/04	55,151	56,837	53,394	55,244
2025/01/03	52,479	55,970	49,913	55,144
2025/01/02	50,340	53,591	50,190	52,479
2025/01/01	48,580	50,687	48,392	50,340
2024/12/31	50,552	51,442	48,168	48,580
2024/12/30	52,489	54,350	50,085	50,552
2024/12/29	55,994	56,163	51,456	52,489
2024/12/28	51,194	57,160	50,466	55,994
2024/12/27	53,321	55,612	50,600	51,194
2024/12/26	58,087	58,404	52,249	53,336
2024/12/25	58,945	60,809	57,376	58,087
2024/12/24	60,263	61,270	57,465	58,953
2024/12/23	50,005	61,199	48,414	60,307
2024/12/22	46,821	50,707	45,525	50,020
2024/12/21	51,636	54,000	46,140	46,802
2024/12/20	49,749	53,293	42,609	51,636
2024/12/19	52,578	55,013	47,171	49,752
2024/12/18	55,545	58,552	52,241	52,578
2024/12/17	58,482	59,694	54,887	55,545
2024/12/16	56,548	61,686	55,641	58,482
2024/12/15	56,175	58,542	54,512	56,550
2024/12/14	58,014	60,785	55,417	56,175
2024/12/13	56,024	59,822	54,226	57,995
2024/12/12	46,033	59,065	44,842	56,072
2024/12/11	41,978	46,814	39,492	46,033
2024/12/10	39,463	43,736	37,419	41,978
2024/12/09	42,358	42,621	34,168	39,537
2024/12/08	42,354	42,818	41,127	42,376
2024/12/07	42,295	44,653	41,741	42,354
2024/12/06	37,304	43,695	37,128	42,310
2024/12/05	38,599	40,129	36,193	37,304
2024/12/04	36,032	41,162	35,401	38,599
2024/12/03	35,266	37,308	33,019	36,017
2024/12/02	31,355	36,077	30,651	35,266
2024/12/01	31,787	32,208	30,368	31,369
2024/11/30	29,857	31,889	29,652	31,787
2024/11/29	30,359	30,532	29,250	29,860
2024/11/28	31,951	32,069	30,066	30,359
2024/11/27	27,841	31,975	27,647	31,951
2024/11/26	28,015	28,434	25,483	27,831
2024/11/25	26,392	29,139	25,533	28,046
2024/11/24	27,038	28,434	24,965	26,392
2024/11/23	26,888	28,538	26,332	27,038
2024/11/22	26,130	26,888	24,990	26,888
2024/11/21	24,395	26,392	23,599	26,100

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