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
2026/09/22	1,763.7	1,789.1	1,654.0	1,777.8
2026/09/21	1,772.6	1,845.8	1,692.6	1,763.7
2026/09/20	1,578.8	1,794.4	1,480.8	1,772.6
2026/09/19	1,284.2	1,591.5	1,282.8	1,580.1
2026/09/18	1,187.1	1,302.9	1,183.3	1,284.2
2026/09/17	1,166.6	1,192.6	1,163.9	1,187.2
2026/09/16	1,128.9	1,167.3	1,113.1	1,166.6
2026/09/15	1,167.4	1,180.0	1,117.9	1,128.1
2026/09/14	1,119.3	1,204.1	1,115.7	1,167.2
2026/09/13	1,136.8	1,146.1	1,117.7	1,118.5
2026/09/12	1,145.7	1,150.9	1,131.6	1,136.8
2026/09/11	1,146.2	1,202.6	1,124.3	1,145.7
2026/09/10	1,196.9	1,209.3	1,145.2	1,146.2
2026/09/09	1,228.2	1,236.6	1,180.2	1,196.9
2026/09/08	1,244.2	1,262.5	1,205.4	1,228.2
2026/09/07	1,234.6	1,266.0	1,205.2	1,244.2
2026/09/06	1,187.5	1,239.9	1,180.0	1,235.8
2026/09/05	1,155.1	1,194.9	1,153.5	1,187.5
2026/09/04	1,169.1	1,178.3	1,140.2	1,155.1
2026/09/03	1,141.5	1,179.3	1,129.7	1,169.1
2026/09/02	1,156.5	1,161.3	1,126.9	1,142.8
2026/09/01	1,154.7	1,177.3	1,145.5	1,156.5
2026/08/31	1,137.8	1,159.9	1,131.7	1,154.7
2026/08/30	1,174.7	1,194.8	1,124.8	1,139.0
2026/08/29	1,170.6	1,180.5	1,157.8	1,174.8
2026/08/28	1,198.3	1,209.9	1,154.0	1,170.6
2026/08/27	1,184.1	1,207.5	1,163.8	1,198.3
2026/08/26	1,165.0	1,186.7	1,142.2	1,184.1
2026/08/25	1,200.5	1,230.9	1,155.4	1,166.3
2026/08/24	1,207.2	1,217.0	1,175.4	1,200.5
2026/08/23	1,188.9	1,217.7	1,153.9	1,207.2
2026/08/22	1,244.3	1,320.8	1,121.3	1,188.9
2026/08/21	1,157.4	1,253.8	1,148.0	1,244.3
2026/08/20	1,070.4	1,161.7	1,060.6	1,157.4
2026/08/19	1,009.9	1,085.0	996.1	1,070.4
2026/08/18	1,011.1	1,026.9	994.3	1,009.9
2026/08/17	1,006.9	1,017.8	1,000.2	1,011.1
2026/08/16	1,006.9	1,024.3	990.7	1,006.9
2026/08/15	1,031.3	1,093.0	1,005.5	1,008.9
2026/08/14	1,029.1	1,034.5	1,009.1	1,031.3
2026/08/13	1,005.8	1,042.5	1,005.0	1,029.1
2026/08/12	1,007.2	1,039.7	989.5	1,005.8
2026/08/11	1,024.9	1,044.3	974.9	1,007.2
2026/08/10	1,013.5	1,043.9	1,006.9	1,024.9
2026/08/09	1,022.0	1,038.0	1,009.9	1,013.5
2026/08/08	1,013.9	1,038.7	1,012.9	1,022.0
2026/08/07	1,018.8	1,029.8	1,002.2	1,014.9
2026/08/06	1,050.0	1,057.5	1,003.8	1,019.8
2026/08/05	1,054.7	1,059.7	1,029.0	1,050.0
2026/08/04	1,034.9	1,098.6	1,032.9	1,054.7
2026/08/03	1,030.6	1,037.1	999.0	1,035.9
2026/08/02	974.0	1,051.1	973.1	1,030.6
2026/08/01	1,006.9	1,016.2	951.1	974.0
2026/07/31	1,030.0	1,049.8	1,005.6	1,006.9
2026/07/30	1,049.1	1,065.2	1,019.4	1,030.0
2026/07/29	1,075.9	1,085.8	1,030.9	1,049.1
2026/07/28	1,048.5	1,085.1	1,041.5	1,076.1
2026/07/27	1,102.2	1,102.5	1,044.6	1,049.6
2026/07/26	1,110.4	1,117.9	1,088.3	1,102.2
2026/07/25	1,032.4	1,120.2	1,020.2	1,110.4
2026/07/24	1,025.9	1,034.8	1,007.5	1,032.4
2026/07/23	1,080.6	1,085.0	1,015.8	1,025.9
2026/07/22	1,072.4	1,086.4	1,055.0	1,080.6
2026/07/21	1,067.9	1,087.3	1,063.9	1,072.4
2026/07/20	1,049.3	1,077.5	1,046.2	1,067.8
2026/07/19	1,065.8	1,076.0	1,037.5	1,050.4
2026/07/18	1,069.3	1,081.2	1,058.4	1,065.8
2026/07/17	1,057.2	1,078.6	1,036.1	1,069.3
2026/07/16	1,085.2	1,093.5	1,051.6	1,057.2
2026/07/15	1,087.4	1,098.2	1,069.5	1,085.2
2026/07/14	1,047.9	1,087.5	1,041.4	1,087.4
2026/07/13	1,037.1	1,082.9	1,030.0	1,046.8
2026/07/12	1,059.1	1,059.1	1,016.4	1,037.1
2026/07/11	1,089.3	1,097.7	1,058.6	1,059.1
2026/07/10	1,083.2	1,103.3	1,075.9	1,089.3
2026/07/09	1,052.2	1,105.4	1,044.0	1,083.2
2026/07/08	1,086.1	1,086.7	1,025.5	1,052.2
2026/07/07	1,121.6	1,125.4	1,077.4	1,084.6
2026/07/06	1,116.6	1,145.8	1,089.2	1,122.7
2026/07/05	1,123.4	1,129.7	1,089.3	1,116.7
2026/07/04	1,120.1	1,145.8	1,099.3	1,123.4
2026/07/03	1,096.3	1,132.5	1,092.8	1,120.1
2026/07/02	1,080.8	1,106.4	1,073.1	1,096.3
2026/07/01	1,061.6	1,104.5	1,044.3	1,080.8
2026/06/30	1,078.4	1,082.0	1,036.0	1,062.3
2026/06/29	1,042.1	1,102.2	1,028.4	1,079.4
2026/06/28	1,038.5	1,047.9	1,013.3	1,042.1
2026/06/27	1,071.9	1,078.5	1,025.5	1,038.5
2026/06/26	1,008.0	1,071.1	963.9	1,070.9
2026/06/25	1,042.1	1,072.5	962.7	1,008.0
2026/06/24	1,045.9	1,056.0	970.2	1,042.1
2026/06/23	1,007.9	1,052.8	971.0	1,045.9
2026/06/22	985.7	1,045.5	985.3	1,007.9
2026/06/21	1,005.7	1,025.5	982.8	985.7
2026/06/20	950.5	1,008.9	939.0	1,005.7
2026/06/19	1,018.1	1,018.8	916.7	951.5
2026/06/18	1,085.1	1,092.6	1,001.0	1,018.1
2026/06/17	1,102.2	1,125.1	1,068.1	1,085.1
2026/06/16	1,096.0	1,129.0	1,077.3	1,102.2
2026/06/15	1,086.5	1,133.4	1,073.0	1,096.0
2026/06/14	1,077.5	1,086.7	1,022.7	1,086.5
2026/06/13	1,051.0	1,085.8	1,050.2	1,077.5
2026/06/12	1,063.4	1,073.1	1,044.8	1,051.0
2026/06/11	1,023.5	1,069.9	1,023.5	1,064.4
2026/06/10	1,063.1	1,070.5	1,011.5	1,023.5
2026/06/09	1,084.6	1,088.1	1,032.8	1,063.1
2026/06/08	1,093.1	1,101.1	1,049.5	1,084.6
2026/06/07	1,068.6	1,112.3	1,044.5	1,093.1
2026/06/06	1,078.4	1,110.9	997.4	1,068.6
2026/06/05	1,230.9	1,235.1	1,054.9	1,078.4
2026/06/04	1,284.0	1,296.2	1,202.0	1,231.9
2026/06/03	1,305.8	1,336.9	1,265.8	1,285.0
2026/06/02	1,425.5	1,426.5	1,282.9	1,305.8
2026/06/01	1,428.1	1,444.8	1,382.3	1,425.5
2026/05/31	1,422.1	1,442.9	1,400.5	1,428.1
2026/05/30	1,405.1	1,439.4	1,403.7	1,422.1
2026/05/29	1,419.0	1,431.7	1,378.5	1,405.1
2026/05/28	1,439.8	1,446.3	1,390.7	1,419.0
2026/05/27	1,453.6	1,477.8	1,432.9	1,439.8
2026/05/26	1,480.4	1,508.7	1,450.8	1,453.6
2026/05/25	1,461.5	1,508.7	1,452.0	1,480.4
2026/05/24	1,492.7	1,498.2	1,438.3	1,461.5
2026/05/23	1,456.0	1,523.1	1,406.2	1,492.7
2026/05/22	1,503.9	1,526.8	1,448.4	1,456.0
2026/05/21	1,476.8	1,511.9	1,473.0	1,503.9
2026/05/20	1,448.4	1,491.5	1,441.2	1,476.8
2026/05/19	1,469.1	1,478.9	1,436.4	1,448.4
2026/05/18	1,460.1	1,472.3	1,430.9	1,469.1
2026/05/17	1,475.0	1,494.7	1,422.5	1,461.3
2026/05/16	1,514.4	1,520.1	1,459.8	1,475.0
2026/05/15	1,566.5	1,575.6	1,495.6	1,514.4
2026/05/14	1,539.1	1,599.8	1,521.5	1,566.5
2026/05/13	1,550.9	1,602.5	1,521.0	1,539.4
2026/05/12	1,592.9	1,598.7	1,525.4	1,552.2
2026/05/11	1,599.7	1,612.1	1,567.3	1,592.9
2026/05/10	1,559.1	1,642.0	1,543.7	1,598.3
2026/05/09	1,553.9	1,585.5	1,536.0	1,560.5
2026/05/08	1,491.9	1,569.9	1,481.0	1,553.1
2026/05/07	1,505.0	1,517.1	1,468.5	1,491.9
2026/05/06	1,484.0	1,527.0	1,474.7	1,505.0
2026/05/05	1,440.7	1,501.7	1,440.7	1,484.0
2026/05/04	1,425.3	1,466.8	1,412.1	1,440.4
2026/05/03	1,442.7	1,443.2	1,410.9	1,425.3
2026/05/02	1,427.6	1,450.6	1,424.0	1,442.7
2026/05/01	1,428.5	1,452.4	1,412.4	1,427.5
2026/04/30	1,461.9	1,478.6	1,418.5	1,427.7
2026/04/29	1,466.3	1,508.2	1,432.4	1,461.9
2026/04/28	1,478.3	1,480.2	1,455.0	1,466.3
2026/04/27	1,508.2	1,523.1	1,449.3	1,478.3
2026/04/26	1,492.7	1,521.4	1,486.7	1,508.3
2026/04/25	1,501.1	1,515.6	1,480.8	1,492.7
2026/04/24	1,500.0	1,511.6	1,484.4	1,501.1
2026/04/23	1,488.3	1,506.3	1,467.0	1,500.0
2026/04/22	1,496.7	1,539.7	1,487.1	1,488.3
2026/04/21	1,473.4	1,518.4	1,465.2	1,496.7
2026/04/20	1,435.4	1,498.4	1,430.1	1,472.5
2026/04/19	1,485.4	1,488.1	1,426.7	1,434.5
2026/04/18	1,542.2	1,553.0	1,480.9	1,484.2
2026/04/17	1,548.7	1,579.1	1,509.5	1,543.8
2026/04/16	1,498.0	1,572.0	1,477.1	1,548.7
2026/04/15	1,479.1	1,520.1	1,473.3	1,498.0
2026/04/14	1,539.6	1,544.5	1,464.2	1,479.2
2026/04/13	1,442.6	1,544.5	1,434.0	1,539.6
2026/04/12	1,493.3	1,495.6	1,423.7	1,442.6
2026/04/11	1,497.2	1,531.0	1,466.7	1,493.3
2026/04/10	1,490.9	1,524.7	1,475.9	1,495.9
2026/04/09	1,437.3	1,540.3	1,417.7	1,490.9
2026/04/08	1,495.6	1,514.4	1,434.8	1,437.3
2026/04/07	1,421.3	1,526.8	1,354.8	1,495.8
2026/04/06	1,447.0	1,539.9	1,407.6	1,422.4
2026/04/05	1,435.4	1,449.9	1,397.5	1,447.0
2026/04/04	1,422.3	1,453.7	1,412.6	1,435.4
2026/04/03	1,397.2	1,460.2	1,395.7	1,423.4
2026/04/02	1,449.0	1,459.4	1,376.7	1,397.2
2026/04/01	1,412.5	1,501.0	1,407.1	1,449.0
2026/03/31	1,408.1	1,447.8	1,387.3	1,412.5
2026/03/30	1,378.5	1,449.4	1,371.0	1,407.9
2026/03/29	1,402.2	1,412.4	1,349.5	1,378.5
2026/03/28	1,409.0	1,438.5	1,395.1	1,402.2
2026/03/27	1,452.3	1,459.7	1,388.3	1,409.0

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