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
2024/11/20	25,110	26,184	23,855	24,390
2024/11/19	26,421	26,850	24,577	25,110
2024/11/18	25,053	26,771	24,873	26,440
2024/11/17	26,062	26,601	24,683	25,067
2024/11/16	25,346	27,110	25,167	26,062
2024/11/15	24,788	25,668	23,634	25,346
2024/11/14	26,970	27,648	24,390	24,810
2024/11/13	27,748	29,151	26,087	26,984
2024/11/12	29,764	30,364	26,664	27,765
2024/11/11	29,106	30,098	28,204	29,791
2024/11/10	29,831	30,332	27,707	29,106
2024/11/09	27,831	30,478	27,697	29,854
2024/11/08	28,155	28,402	26,942	27,831
2024/11/07	26,806	29,463	26,732	28,155
2024/11/06	20,607	27,245	20,597	26,818
2024/11/05	19,555	20,802	19,506	20,626
2024/11/04	20,272	20,486	19,138	19,555
2024/11/03	21,216	21,256	19,690	20,272
2024/11/02	21,661	22,030	20,999	21,208
2024/11/01	21,806	22,487	21,463	21,661
2024/10/31	23,929	24,149	21,408	21,808
2024/10/30	23,206	24,251	22,780	23,929
2024/10/29	23,192	23,771	22,856	23,213
2024/10/28	22,604	23,616	22,470	23,202
2024/10/27	21,723	22,608	21,584	22,593
2024/10/26	21,027	21,889	20,828	21,726
2024/10/25	22,385	22,742	20,062	21,027
2024/10/24	22,846	23,342	22,118	22,385
2024/10/23	23,080	23,148	21,987	22,846
2024/10/22	23,100	23,427	22,668	23,078
2024/10/21	23,780	23,891	22,787	23,107
2024/10/20	23,672	23,976	23,358	23,780
2024/10/19	23,805	23,919	23,308	23,672
2024/10/18	22,978	23,817	22,814	23,805
2024/10/17	23,324	23,589	22,604	22,978
2024/10/16	23,370	23,862	22,920	23,324
2024/10/15	24,359	24,813	22,792	23,380
2024/10/14	23,101	24,705	22,846	24,349
2024/10/13	23,082	23,239	22,463	23,099
2024/10/12	21,448	23,401	21,384	23,082
2024/10/11	20,942	21,751	20,853	21,448
2024/10/10	20,827	21,582	20,294	20,942
2024/10/09	21,220	21,504	20,697	20,827
2024/10/08	21,744	21,886	21,047	21,226
2024/10/07	22,345	22,979	21,580	21,759
2024/10/06	22,116	22,408	21,764	22,335
2024/10/05	22,497	22,602	21,758	22,107
2024/10/04	21,106	22,769	20,808	22,497
2024/10/03	20,430	21,506	19,828	21,124
2024/10/02	20,862	21,681	20,042	20,429
2024/10/01	22,560	23,766	20,634	20,866
2024/09/30	23,070	23,107	22,127	22,560
2024/09/29	23,323	23,461	22,609	23,070
2024/09/28	24,273	24,385	23,038	23,323
2024/09/27	23,978	24,797	23,484	24,273
2024/09/26	23,916	24,632	23,604	23,978
2024/09/25	23,776	24,931	23,596	23,907
2024/09/24	24,717	25,017	23,535	23,776
2024/09/23	23,336	25,672	22,856	24,717
2024/09/22	22,254	23,441	22,185	23,336
2024/09/21	22,095	22,288	21,582	22,254
2024/09/20	21,499	22,544	21,016	22,082
2024/09/19	20,258	21,863	20,228	21,507
2024/09/18	19,955	20,274	19,066	20,258
2024/09/17	19,777	20,915	19,244	19,963
2024/09/16	20,213	20,265	19,414	19,777
2024/09/15	19,754	21,142	19,735	20,213
2024/09/14	20,362	20,370	19,393	19,754
2024/09/13	20,559	20,720	19,649	20,370
2024/09/12	21,344	21,731	20,239	20,567
2024/09/11	21,450	22,376	20,523	21,344
2024/09/10	20,090	21,793	19,596	21,452
2024/09/09	17,974	20,383	17,726	20,092
2024/09/08	17,847	18,195	17,571	17,974
2024/09/07	18,099	18,679	17,696	17,847
2024/09/06	18,523	18,764	17,059	18,115
2024/09/05	19,421	19,734	18,308	18,523
2024/09/04	17,311	20,122	16,920	19,429
2024/09/03	19,816	19,875	17,271	17,300
2024/09/02	17,703	19,901	17,310	19,816
2024/09/01	18,993	19,040	17,640	17,703
2024/08/31	19,214	19,609	18,765	18,993
2024/08/30	17,932	19,308	17,310	19,223
2024/08/29	18,156	18,629	17,656	17,932
2024/08/28	17,344	18,661	17,108	18,164
2024/08/27	18,624	19,113	16,899	17,361
2024/08/26	19,523	19,678	18,534	18,633
2024/08/25	19,804	20,208	19,311	19,523
2024/08/24	20,722	20,741	19,574	19,796
2024/08/23	19,899	21,480	19,299	20,722
2024/08/22	20,348	20,674	19,472	19,899
2024/08/21	18,779	20,832	18,620	20,348
2024/08/20	17,368	19,255	17,276	18,779
2024/08/19	16,491	17,978	15,785	17,360
2024/08/18	16,382	16,749	16,151	16,509
2024/08/17	16,641	17,241	16,174	16,382
2024/08/16	16,112	16,963	15,681	16,641
2024/08/15	15,655	16,706	15,393	16,114
2024/08/14	14,367	15,767	14,097	15,655
2024/08/13	14,082	14,626	13,796	14,367
2024/08/12	13,405	14,351	13,244	14,082
2024/08/11	13,694	14,132	13,333	13,405
2024/08/10	14,140	14,268	13,566	13,694
2024/08/09	15,011	15,020	13,727	14,143
2024/08/08	14,382	15,260	13,944	15,011
2024/08/07	15,015	15,759	14,164	14,382
2024/08/06	13,957	15,612	13,951	15,015
2024/08/05	14,138	14,426	10,922	13,976
2024/08/04	15,509	16,460	14,104	14,138
2024/08/03	16,156	17,172	15,159	15,517
2024/08/02	17,440	17,588	15,660	16,156
2024/08/01	16,119	17,544	15,537	17,437
2024/07/31	16,070	16,942	15,873	16,120
2024/07/30	16,165	16,541	15,734	16,080
2024/07/29	15,223	16,403	15,174	16,165
2024/07/28	15,539	15,558	15,056	15,215
2024/07/27	15,033	15,846	14,946	15,537
2024/07/26	14,273	15,872	14,256	15,033
2024/07/25	13,843	14,985	13,127	14,283
2024/07/24	14,727	14,783	13,751	13,843
2024/07/23	14,786	15,104	14,256	14,727
2024/07/22	15,471	15,702	14,707	14,779
2024/07/21	15,584	15,766	14,890	15,474
2024/07/20	15,835	15,844	15,501	15,577
2024/07/19	15,515	15,924	15,094	15,835
2024/07/18	15,259	15,728	15,005	15,515
2024/07/17	15,925	16,404	15,241	15,267
2024/07/16	16,439	16,932	15,711	15,925
2024/07/15	16,534	16,818	15,994	16,454
2024/07/14	15,687	16,639	15,660	16,544
2024/07/13	15,408	16,004	15,103	15,686
2024/07/12	14,701	15,561	14,661	15,414
2024/07/11	14,733	15,236	14,335	14,693
2024/07/10	13,765	14,754	13,550	14,738
2024/07/09	13,197	13,909	13,096	13,765
2024/07/08	12,584	13,574	12,148	13,206
2024/07/07	13,403	13,448	12,520	12,584
2024/07/06	12,873	13,476	12,641	13,403
2024/07/05	12,843	12,955	11,467	12,869
2024/07/04	13,622	13,882	12,751	12,843
2024/07/03	14,785	14,957	13,564	13,628
2024/07/02	15,879	16,107	14,331	14,785
2024/07/01	15,669	16,108	15,505	15,879
2024/06/30	15,551	15,780	15,220	15,679
2024/06/29	15,076	15,673	15,075	15,551
2024/06/28	15,029	15,564	14,934	15,076
2024/06/27	15,192	15,487	14,639	15,009
2024/06/26	14,721	15,377	14,432	15,192
2024/06/25	13,792	15,219	13,776	14,715
2024/06/24	12,932	14,406	12,324	13,792
2024/06/23	13,061	13,243	12,827	12,931
2024/06/22	13,104	13,156	12,733	13,061
2024/06/21	13,500	13,798	13,061	13,102
2024/06/20	13,813	14,292	13,468	13,499
2024/06/19	12,948	14,057	12,881	13,824
2024/06/18	13,407	13,494	11,865	12,948
2024/06/17	13,529	13,851	12,889	13,407
2024/06/16	13,516	13,679	13,269	13,529
2024/06/15	13,173	13,729	13,144	13,527
2024/06/14	13,177	13,649	12,748	13,167
2024/06/13	14,132	14,141	13,053	13,177
2024/06/12	13,835	14,634	13,669	14,143
2024/06/11	14,282	14,341	13,376	13,835
2024/06/10	14,661	14,732	14,246	14,282
2024/06/09	14,595	14,765	14,423	14,667
2024/06/08	15,345	15,425	14,489	14,595
2024/06/07	15,973	16,446	14,025	15,345
2024/06/06	16,293	16,300	15,751	15,973
2024/06/05	15,967	16,458	15,898	16,293
2024/06/04	15,798	16,124	15,454	15,967
2024/06/03	16,212	16,591	15,744	15,798
2024/06/02	16,370	16,548	16,069	16,214
2024/06/01	16,347	16,591	16,303	16,370
2024/05/31	16,154	16,455	15,750	16,347
2024/05/30	16,363	16,796	16,056	16,154
2024/05/29	16,729	16,968	16,190	16,363
2024/05/28	17,032	17,125	16,281	16,729
2024/05/27	17,188	17,948	16,824	17,032
2024/05/26	16,499	17,742	16,264	17,182
2024/05/25	15,558	17,020	15,539	16,509

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