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
2026/04/04	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
2026/01/02	23,282	25,920	23,095	25,817
2026/01/01	22,791	23,416	22,690	23,282
2025/12/31	23,359	23,576	22,454	22,791
2025/12/30	23,338	23,791	23,253	23,362
2025/12/29	24,042	24,920	23,194	23,338
2025/12/28	24,585	24,634	23,891	24,035
2025/12/27	24,159	24,671	24,087	24,598
2025/12/26	23,284	24,613	23,209	24,159
2025/12/25	23,206	24,162	23,103	23,284
2025/12/24	23,576	23,712	22,849	23,206
2025/12/23	23,644	24,275	23,101	23,576
2025/12/22	26,005	26,206	23,285	23,644
2025/12/21	28,364	28,385	24,601	26,033
2025/12/20	28,652	28,928	28,351	28,364
2025/12/19	27,019	29,503	26,794	28,652
2025/12/18	28,004	28,834	26,397	27,019
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

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