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
2026/08/18	14,211	14,349	13,837	13,960
2026/08/17	13,682	14,256	13,623	14,211
2026/08/16	13,727	13,892	13,590	13,692
2026/08/15	13,768	13,897	13,716	13,727
2026/08/14	14,004	14,107	13,523	13,768
2026/08/13	14,011	14,261	13,852	14,014
2026/08/12	14,064	14,392	13,951	14,011
2026/08/11	14,222	14,250	13,726	14,064
2026/08/10	14,305	14,706	14,163	14,222
2026/08/09	14,392	14,559	14,247	14,302
2026/08/08	14,164	14,513	14,078	14,392
2026/08/07	14,192	14,448	14,040	14,174
2026/08/06	14,160	14,266	13,816	14,202
2026/08/05	14,268	14,533	14,112	14,160
2026/08/04	14,543	14,697	14,108	14,268
2026/08/03	14,498	14,722	14,232	14,553
2026/08/02	14,259	14,672	14,234	14,498
2026/08/01	14,772	14,843	14,001	14,259
2026/07/31	15,922	16,279	14,671	14,785
2026/07/30	15,679	16,176	15,367	15,932
2026/07/29	16,505	16,701	15,453	15,679
2026/07/28	16,052	16,665	15,797	16,509
2026/07/27	16,582	16,741	15,882	16,041
2026/07/26	15,069	16,637	15,056	16,582
2026/07/25	15,255	15,265	14,864	15,069
2026/07/24	15,559	15,855	15,178	15,255
2026/07/23	15,886	16,092	15,548	15,559
2026/07/22	15,603	16,131	15,520	15,886
2026/07/21	14,588	15,743	14,559	15,625
2026/07/20	14,541	14,834	14,337	14,588
2026/07/19	14,593	14,767	14,395	14,539
2026/07/18	14,607	14,652	14,205	14,603
2026/07/17	14,811	14,926	14,514	14,607
2026/07/16	15,522	15,687	14,751	14,801
2026/07/15	16,027	16,243	15,502	15,522
2026/07/14	15,334	16,357	15,312	16,027
2026/07/13	15,681	15,833	15,181	15,334
2026/07/12	15,866	16,292	15,641	15,691
2026/07/11	15,479	16,520	15,291	15,866
2026/07/10	14,813	15,906	14,733	15,489
2026/07/09	14,351	15,094	14,104	14,813
2026/07/08	14,587	14,636	13,963	14,351
2026/07/07	15,263	15,322	14,577	14,587
2026/07/06	14,368	15,789	14,224	15,263
2026/07/05	14,300	14,530	14,043	14,370
2026/07/04	14,118	14,562	14,033	14,300
2026/07/03	13,902	14,663	13,712	14,118
2026/07/02	13,496	14,253	13,426	13,902
2026/07/01	13,825	14,277	13,478	13,496
2026/06/30	14,779	14,886	13,755	13,834
2026/06/29	14,813	15,300	14,406	14,788
2026/06/28	15,165	15,408	14,252	14,813
2026/06/27	15,369	15,988	14,951	15,185
2026/06/26	13,330	15,863	13,071	15,369
2026/06/25	12,980	14,239	12,559	13,320
2026/06/24	11,695	13,019	11,494	12,990
2026/06/23	12,128	12,279	11,420	11,695
2026/06/22	11,940	12,451	11,926	12,128
2026/06/21	12,256	12,365	11,823	11,930
2026/06/20	11,873	12,426	11,749	12,245
2026/06/19	12,070	12,313	11,586	11,883
2026/06/18	11,855	12,191	11,406	12,070
2026/06/17	12,159	12,502	11,656	11,855
2026/06/16	11,821	12,351	11,566	12,170
2026/06/15	10,939	12,441	10,872	11,810
2026/06/14	10,765	10,952	10,460	10,949
2026/06/13	10,276	10,816	10,268	10,765
2026/06/12	10,298	10,498	10,108	10,276
2026/06/11	9,831	10,397	9,831	10,298
2026/06/10	9,949	10,254	9,646	9,831
2026/06/09	10,168	10,178	9,567	9,949
2026/06/08	10,220	10,422	9,918	10,180
2026/06/07	9,778	10,470	9,720	10,220
2026/06/06	9,976	10,139	9,277	9,778
2026/06/05	11,390	11,473	9,505	9,971
2026/06/04	11,867	11,970	10,900	11,400
2026/06/03	11,758	12,294	11,553	11,867
2026/06/02	12,808	12,808	11,527	11,758
2026/06/01	13,062	13,220	12,493	12,808
2026/05/31	13,163	13,302	12,874	13,066
2026/05/30	13,127	13,343	13,066	13,163
2026/05/29	12,855	13,322	12,774	13,127
2026/05/28	13,259	13,298	12,438	12,844
2026/05/27	13,642	13,852	13,179	13,259
2026/05/26	13,722	14,073	13,512	13,642
2026/05/25	13,599	13,889	13,531	13,713
2026/05/24	13,780	13,975	13,321	13,587
2026/05/23	13,706	14,158	13,124	13,780
2026/05/22	14,015	14,245	13,500	13,706
2026/05/21	13,980	14,336	13,953	14,015
2026/05/20	13,897	14,153	13,778	13,980
2026/05/19	14,214	14,305	13,883	13,897
2026/05/18	14,158	14,272	13,836	14,214
2026/05/17	14,291	14,542	13,761	14,170
2026/05/16	14,742	14,836	13,968	14,303
2026/05/15	15,550	15,684	14,652	14,755
2026/05/14	15,215	15,966	15,091	15,550
2026/05/13	15,243	15,776	14,903	15,215
2026/05/12	15,890	15,921	14,935	15,255
2026/05/11	15,970	16,155	15,525	15,903
2026/05/10	14,997	16,196	14,875	15,970
2026/05/09	15,023	15,602	14,738	15,011
2026/05/08	14,504	15,124	14,426	15,027
2026/05/07	14,769	14,774	14,359	14,504
2026/05/06	14,751	15,069	14,426	14,769
2026/05/05	14,495	14,862	14,487	14,751
2026/05/04	14,500	14,883	14,326	14,495
2026/05/03	14,662	14,685	14,423	14,500
2026/05/02	14,460	14,739	14,393	14,650
2026/05/01	14,585	14,794	14,400	14,456
2026/04/30	14,959	15,020	14,386	14,576
2026/04/29	15,407	15,765	14,781	14,959
2026/04/28	15,586	15,700	15,276	15,407
2026/04/27	15,395	16,054	15,174	15,578
2026/04/26	15,001	15,593	14,843	15,408
2026/04/25	15,060	15,377	14,910	15,001
2026/04/24	15,075	15,452	14,780	15,048
2026/04/23	14,983	15,214	14,546	15,075
2026/04/22	14,638	15,315	14,591	14,970
2026/04/21	14,409	15,212	14,362	14,641
2026/04/20	14,389	15,094	13,732	14,409
2026/04/19	16,083	16,109	14,103	14,389
2026/04/18	18,223	18,413	15,820	16,095
2026/04/17	18,383	18,820	17,826	18,242
2026/04/16	16,764	18,703	16,464	18,383
2026/04/15	15,911	17,318	15,748	16,764
2026/04/14	16,451	16,589	15,456	15,901
2026/04/13	14,359	16,495	14,326	16,451
2026/04/12	15,061	15,096	14,158	14,359
2026/04/11	14,937	15,401	14,501	15,061
2026/04/10	14,429	15,216	14,231	14,919
2026/04/09	14,599	14,822	14,210	14,418
2026/04/08	15,192	15,252	14,508	14,599
2026/04/07	14,851	15,418	13,737	15,197
2026/04/06	15,021	15,646	14,789	14,851
2026/04/05	15,095	15,132	14,475	15,021
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

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