アバランチ/円 (AVAX) 時系列データ・価格推移

アバランチ/円(AVAX/JPY)時系列データ

日付	始値	高値	安値	終値
2025/12/11	2,201.0	2,202.4	2,001.2	2,088.3
2025/12/10	2,290.2	2,313.1	2,199.3	2,202.4
2025/12/09	2,128.1	2,311.2	2,111.0	2,290.2
2025/12/08	2,099.5	2,164.6	2,077.1	2,128.1
2025/12/07	2,083.5	2,152.3	2,017.8	2,099.5
2025/12/06	2,053.3	2,097.1	2,045.0	2,083.5
2025/12/05	2,237.0	2,256.5	2,039.5	2,055.0
2025/12/04	2,268.7	2,301.5	2,204.7	2,237.0
2025/12/03	2,122.4	2,306.0	2,113.3	2,268.7
2025/12/02	1,985.1	2,144.6	1,980.3	2,123.8
2025/12/01	2,140.5	2,144.5	1,949.6	1,986.5
2025/11/30	2,229.4	2,241.2	2,134.2	2,140.5
2025/11/29	2,321.6	2,330.7	2,219.0	2,229.4
2025/11/28	2,349.9	2,389.0	2,314.2	2,321.6
2025/11/27	2,339.2	2,373.0	2,321.7	2,349.9
2025/11/26	2,214.9	2,339.2	2,179.0	2,339.2
2025/11/25	2,180.1	2,244.0	2,138.8	2,213.7
2025/11/24	2,080.8	2,201.3	2,062.8	2,180.1
2025/11/23	2,071.4	2,107.9	2,066.7	2,080.8
2025/11/22	2,078.3	2,093.3	2,038.5	2,071.4
2025/11/21	2,173.7	2,202.2	1,980.5	2,078.3
2025/11/20	2,243.8	2,289.4	2,123.2	2,175.1
2025/11/19	2,270.1	2,282.8	2,151.0	2,243.8
2025/11/18	2,254.4	2,319.2	2,180.3	2,270.1
2025/11/17	2,341.9	2,449.7	2,214.6	2,255.8
2025/11/16	2,401.3	2,453.5	2,262.6	2,341.9
2025/11/15	2,341.3	2,441.5	2,338.3	2,401.3
2025/11/14	2,490.9	2,501.8	2,301.4	2,342.8
2025/11/13	2,604.6	2,744.8	2,437.6	2,490.9
2025/11/12	2,623.5	2,755.5	2,573.7	2,604.6
2025/11/11	2,805.3	2,875.6	2,616.6	2,623.5
2025/11/10	2,737.1	2,832.2	2,714.1	2,803.7
2025/11/09	2,687.5	2,750.7	2,582.6	2,737.1
2025/11/08	2,719.9	2,825.9	2,614.3	2,687.5
2025/11/07	2,469.4	2,768.8	2,461.4	2,719.9
2025/11/06	2,562.0	2,579.9	2,391.5	2,468.0
2025/11/05	2,456.3	2,622.7	2,340.8	2,562.0
2025/11/04	2,567.0	2,622.8	2,307.7	2,457.8
2025/11/03	2,903.0	2,915.5	2,457.1	2,567.0
2025/11/02	2,886.7	2,926.2	2,788.0	2,901.3
2025/11/01	2,804.8	2,889.5	2,788.9	2,886.7
2025/10/31	2,789.5	2,864.3	2,741.3	2,804.9
2025/10/30	3,008.4	3,062.7	2,701.8	2,789.5
2025/10/29	2,957.9	3,085.0	2,940.1	3,008.4
2025/10/28	3,106.2	3,125.1	2,917.3	2,961.7
2025/10/27	3,183.4	3,237.4	3,085.4	3,106.2
2025/10/26	3,017.4	3,205.9	2,960.7	3,185.2
2025/10/25	2,982.1	3,033.7	2,944.9	3,017.4
2025/10/24	2,922.0	3,045.1	2,906.4	2,982.1
2025/10/23	2,892.5	3,018.4	2,889.5	2,922.0
2025/10/22	2,972.4	2,997.3	2,810.3	2,890.9
2025/10/21	3,073.6	3,166.0	2,944.4	2,972.4
2025/10/20	3,115.3	3,200.4	3,044.9	3,073.6
2025/10/19	3,052.7	3,150.5	2,981.5	3,115.3
2025/10/18	3,016.9	3,084.4	2,996.1	3,052.7
2025/10/17	3,156.9	3,201.6	2,855.6	3,017.4
2025/10/16	3,312.1	3,393.6	3,102.8	3,156.9
2025/10/15	3,457.0	3,525.8	3,269.8	3,312.1
2025/10/14	3,631.6	3,651.8	3,326.1	3,457.3
2025/10/13	3,433.2	3,667.1	3,319.7	3,631.6
2025/10/12	3,280.0	3,548.1	3,144.5	3,433.2
2025/10/11	3,148.0	3,565.3	3,101.3	3,280.0
2025/10/10	4,347.4	4,379.9	1,327.5	3,149.8
2025/10/09	4,400.3	4,412.8	4,229.8	4,347.1
2025/10/08	4,250.7	4,518.8	4,247.9	4,400.3
2025/10/07	4,605.5	4,625.1	4,236.2	4,252.6
2025/10/06	4,498.2	4,658.8	4,481.6	4,607.4
2025/10/05	4,444.4	4,599.2	4,376.3	4,498.3
2025/10/04	4,614.4	4,633.9	4,409.8	4,444.4
2025/10/03	4,555.6	4,650.1	4,427.4	4,614.4
2025/10/02	4,519.8	4,629.0	4,355.5	4,557.4
2025/10/01	4,443.9	4,578.9	4,373.1	4,523.0
2025/09/30	4,524.6	4,570.1	4,262.3	4,445.1
2025/09/29	4,483.5	4,584.4	4,340.7	4,524.6
2025/09/28	4,301.0	4,515.9	4,183.5	4,488.3
2025/09/27	4,361.7	4,363.3	4,230.0	4,302.6
2025/09/26	4,298.3	4,428.2	4,056.8	4,361.7
2025/09/25	4,812.2	4,882.3	4,282.0	4,298.3
2025/09/24	4,965.9	5,189.9	4,807.0	4,813.9
2025/09/23	5,015.4	5,351.7	4,851.6	4,965.9
2025/09/22	4,899.8	5,030.9	4,426.8	5,013.7
2025/09/21	4,916.5	4,981.6	4,833.6	4,899.8
2025/09/20	5,002.6	5,056.0	4,874.6	4,916.5
2025/09/19	5,210.1	5,310.7	4,944.0	5,002.6
2025/09/18	4,679.6	5,244.0	4,654.1	5,210.1
2025/09/17	4,405.9	4,699.8	4,307.3	4,677.8
2025/09/16	4,396.7	4,559.2	4,296.0	4,405.9
2025/09/15	4,353.7	4,487.9	4,168.8	4,396.7
2025/09/14	4,444.1	4,525.7	4,283.5	4,356.5
2025/09/13	4,283.2	4,619.3	4,249.2	4,447.5
2025/09/12	4,290.9	4,334.6	4,185.4	4,284.1
2025/09/11	4,346.9	4,427.4	4,190.2	4,294.3
2025/09/10	3,826.3	4,351.5	3,800.0	4,346.9
2025/09/09	3,731.2	3,870.4	3,673.7	3,826.3
2025/09/08	3,663.0	3,806.7	3,636.0	3,731.2
2025/09/07	3,596.4	3,701.7	3,575.5	3,663.0
2025/09/06	3,609.6	3,633.9	3,556.8	3,598.0
2025/09/05	3,595.2	3,701.4	3,540.0	3,611.2
2025/09/04	3,733.5	3,748.5	3,593.8	3,593.9
2025/09/03	3,636.4	3,834.6	3,615.0	3,735.1
2025/09/02	3,418.9	3,639.8	3,394.6	3,636.4
2025/09/01	3,445.9	3,579.9	3,342.1	3,418.9
2025/08/31	3,502.3	3,565.9	3,443.8	3,446.8
2025/08/30	3,467.9	3,525.9	3,401.4	3,502.3
2025/08/29	3,668.1	3,708.8	3,417.5	3,467.9
2025/08/28	3,600.6	3,689.1	3,548.8	3,668.1
2025/08/27	3,568.8	3,749.3	3,529.0	3,600.6
2025/08/26	3,455.5	3,591.6	3,400.3	3,568.8
2025/08/25	3,806.1	3,830.9	3,407.1	3,455.5
2025/08/24	3,857.7	3,900.4	3,668.4	3,807.8
2025/08/23	3,710.0	3,929.3	3,594.6	3,857.7
2025/08/22	3,381.8	3,730.7	3,303.6	3,710.0
2025/08/21	3,463.1	3,484.6	3,372.7	3,381.6
2025/08/20	3,307.5	3,475.6	3,285.2	3,463.1
2025/08/19	3,507.6	3,556.5	3,299.7	3,307.5
2025/08/18	3,699.6	3,740.0	3,449.1	3,507.6
2025/08/17	3,585.0	3,785.9	3,544.6	3,699.6
2025/08/16	3,507.4	3,593.6	3,477.8	3,585.0
2025/08/15	3,503.9	3,784.9	3,456.8	3,509.1
2025/08/14	3,748.7	3,809.0	3,429.6	3,503.9
2025/08/13	3,644.8	3,781.4	3,609.8	3,748.7
2025/08/12	3,376.5	3,678.1	3,371.8	3,644.8
2025/08/11	3,518.3	3,623.6	3,360.1	3,378.3
2025/08/10	3,584.2	3,621.0	3,436.9	3,518.3
2025/08/09	3,513.5	3,667.0	3,504.9	3,584.2
2025/08/08	3,431.2	3,524.5	3,389.2	3,513.5
2025/08/07	3,273.8	3,433.1	3,237.3	3,431.2
2025/08/06	3,234.3	3,298.3	3,184.1	3,273.8
2025/08/05	3,396.1	3,407.8	3,166.2	3,234.3
2025/08/04	3,154.2	3,399.3	3,150.9	3,396.1
2025/08/03	3,079.9	3,179.4	3,038.5	3,154.2
2025/08/02	3,175.5	3,221.9	3,051.6	3,079.9
2025/08/01	3,391.8	3,408.3	3,104.9	3,176.6
2025/07/31	3,477.6	3,610.9	3,383.7	3,393.6
2025/07/30	3,621.6	3,631.7	3,371.3	3,477.6
2025/07/29	3,746.9	3,793.6	3,551.0	3,619.8
2025/07/28	3,848.3	4,059.4	3,717.8	3,745.2
2025/07/27	3,681.0	3,907.2	3,656.3	3,848.3
2025/07/26	3,543.7	3,802.1	3,521.6	3,682.8
2025/07/25	3,479.3	3,549.7	3,370.7	3,543.7
2025/07/24	3,509.4	3,590.1	3,304.9	3,479.3
2025/07/23	3,801.8	3,821.1	3,395.0	3,509.4
2025/07/22	3,756.8	3,858.4	3,625.6	3,801.8
2025/07/21	3,723.2	3,910.1	3,658.0	3,755.1
2025/07/20	3,651.7	3,804.6	3,621.9	3,723.2
2025/07/19	3,504.2	3,757.3	3,426.6	3,649.9
2025/07/18	3,549.3	3,723.9	3,434.8	3,504.2
2025/07/17	3,356.9	3,608.8	3,277.6	3,551.1
2025/07/16	3,349.0	3,403.7	3,226.9	3,357.1
2025/07/15	3,142.1	3,356.9	3,008.8	3,349.0
2025/07/14	3,118.4	3,250.9	3,105.8	3,142.1
2025/07/13	3,041.4	3,201.6	3,041.4	3,118.4
2025/07/12	3,035.0	3,100.1	2,972.7	3,041.4
2025/07/11	3,013.6	3,166.7	2,983.9	3,036.7
2025/07/10	2,845.1	3,027.5	2,819.9	3,013.6
2025/07/09	2,696.8	2,864.6	2,657.3	2,845.1
2025/07/08	2,624.6	2,705.8	2,585.4	2,696.8
2025/07/07	2,646.6	2,692.4	2,601.9	2,624.6
2025/07/06	2,591.4	2,693.6	2,567.4	2,646.6
2025/07/05	2,576.6	2,602.5	2,549.8	2,591.4
2025/07/04	2,678.9	2,727.8	2,534.7	2,576.6
2025/07/03	2,651.2	2,757.3	2,648.5	2,678.9
2025/07/02	2,456.1	2,701.6	2,441.2	2,651.2
2025/07/01	2,587.8	2,600.1	2,436.0	2,456.1
2025/06/30	2,706.1	2,727.3	2,561.7	2,587.8
2025/06/29	2,604.3	2,733.1	2,578.7	2,706.1
2025/06/28	2,547.3	2,617.9	2,533.8	2,604.4
2025/06/27	2,496.4	2,573.6	2,468.8	2,546.7
2025/06/26	2,547.1	2,609.9	2,472.8	2,496.4
2025/06/25	2,642.1	2,659.1	2,528.5	2,547.1
2025/06/24	2,635.1	2,689.2	2,597.0	2,642.1
2025/06/23	2,420.3	2,651.2	2,382.4	2,636.6
2025/06/22	2,460.3	2,504.8	2,285.6	2,420.3
2025/06/21	2,542.8	2,581.8	2,391.2	2,461.8
2025/06/20	2,622.7	2,680.6	2,478.7	2,542.8
2025/06/19	2,636.4	2,667.4	2,573.8	2,622.7
2025/06/18	2,706.7	2,744.4	2,620.7	2,636.4
2025/06/17	2,754.5	2,824.3	2,637.5	2,706.7
2025/06/16	2,765.2	2,893.6	2,729.4	2,755.0
2025/06/15	2,731.4	2,780.3	2,702.1	2,765.2

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