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
2024/04/19	5,394.8	5,572.8	4,917.4	5,367.7
2024/04/18	5,195.8	5,506.0	5,077.1	5,398.9
2024/04/17	5,402.1	5,481.2	5,012.0	5,197.7
2024/04/16	5,459.1	5,607.3	5,084.0	5,402.1
2024/04/15	5,743.7	5,982.6	5,335.3	5,458.6
2024/04/14	5,272.4	5,834.1	5,011.3	5,748.6
2024/04/13	6,071.8	6,071.8	4,521.1	5,275.7
2024/04/12	7,059.7	7,178.3	5,619.9	6,071.8
2024/04/11	7,227.2	7,263.9	7,000.4	7,061.5
2024/04/10	7,063.8	7,332.0	6,891.4	7,228.3
2024/04/09	7,570.1	7,581.2	7,047.0	7,065.9
2024/04/08	7,490.2	7,704.5	7,334.7	7,570.2
2024/04/07	7,304.8	7,510.4	7,277.9	7,490.2
2024/04/06	6,874.0	7,403.3	6,839.2	7,300.9
2024/04/05	7,044.9	7,045.0	6,677.8	6,875.4
2024/04/04	6,975.7	7,310.0	6,909.8	7,043.9
2024/04/03	7,139.6	7,357.6	6,841.4	6,975.7
2024/04/02	7,800.6	7,802.7	7,025.2	7,139.6
2024/04/01	8,189.0	8,200.7	7,648.2	7,800.6
2024/03/31	8,028.7	8,213.0	8,019.0	8,191.3
2024/03/30	8,106.3	8,287.5	8,001.7	8,032.3
2024/03/29	8,276.3	8,279.5	7,977.5	8,106.3
2024/03/28	8,198.3	8,339.7	8,046.6	8,276.3
2024/03/27	8,454.8	8,586.0	8,012.3	8,200.3
2024/03/26	8,729.8	8,955.0	8,384.0	8,455.9
2024/03/25	8,411.2	8,962.4	8,296.9	8,732.6
2024/03/24	8,104.0	8,430.5	7,947.5	8,412.2
2024/03/23	8,122.2	8,484.9	7,984.6	8,104.0
2024/03/22	8,162.1	8,735.5	7,845.8	8,123.2
2024/03/21	8,604.0	8,726.7	8,002.1	8,162.1
2024/03/20	8,094.1	8,793.3	7,635.2	8,606.0
2024/03/19	9,034.2	9,345.6	8,031.3	8,097.8
2024/03/18	8,705.4	9,750.6	8,238.6	9,038.2
2024/03/17	7,962.3	8,708.9	7,458.1	8,708.9
2024/03/16	8,701.2	9,171.5	7,765.6	7,966.2
2024/03/15	8,051.5	8,770.0	7,191.2	8,703.2
2024/03/14	8,106.9	8,778.2	7,532.7	8,052.6
2024/03/13	8,206.4	8,208.4	7,751.3	8,109.1
2024/03/12	7,206.3	8,468.2	6,852.6	8,206.4
2024/03/11	6,186.1	7,255.4	5,908.3	7,205.2
2024/03/10	6,335.8	6,472.3	6,045.9	6,186.1
2024/03/09	6,288.7	6,427.0	6,244.7	6,334.8
2024/03/08	6,399.4	6,496.4	6,068.1	6,288.7
2024/03/07	6,213.2	6,594.0	6,207.3	6,399.4
2024/03/06	5,935.2	6,311.0	5,695.8	6,213.2
2024/03/05	6,479.0	6,773.4	5,229.2	5,936.1
2024/03/04	6,393.8	6,619.9	6,223.4	6,479.8
2024/03/03	6,659.3	6,741.6	6,110.0	6,393.8
2024/03/02	6,415.3	6,688.0	6,308.6	6,659.3
2024/03/01	6,149.0	6,526.2	6,149.0	6,408.1
2024/02/29	6,084.8	6,693.6	5,939.9	6,149.0
2024/02/28	5,908.9	6,239.5	5,596.5	6,093.5
2024/02/27	5,915.3	6,010.9	5,780.6	5,909.5
2024/02/26	5,630.9	5,928.7	5,479.3	5,916.5
2024/02/25	5,533.8	5,636.4	5,491.4	5,630.9
2024/02/24	5,415.9	5,559.5	5,307.6	5,534.5
2024/02/23	5,541.3	5,567.3	5,301.8	5,415.9
2024/02/22	5,655.6	5,737.7	5,505.2	5,542.3
2024/02/21	5,773.9	5,779.9	5,407.8	5,655.6
2024/02/20	5,938.4	5,959.6	5,530.3	5,773.9
2024/02/19	6,048.1	6,091.0	5,887.9	5,938.4
2024/02/18	5,979.0	6,115.9	5,864.0	6,048.1
2024/02/17	6,059.4	6,090.1	5,772.7	5,979.0
2024/02/16	6,234.3	6,293.1	5,946.7	6,060.2
2024/02/15	6,360.2	6,547.4	6,143.2	6,235.1
2024/02/14	5,977.1	6,384.4	5,891.4	6,361.2
2024/02/13	6,113.3	6,209.9	5,830.8	5,977.2
2024/02/12	5,921.9	6,136.5	5,713.7	6,113.3
2024/02/11	5,987.7	6,136.1	5,878.9	5,921.9
2024/02/10	5,664.9	6,125.1	5,664.9	5,987.7
2024/02/09	5,283.1	5,739.7	5,281.1	5,664.9
2024/02/08	5,217.1	5,399.9	5,215.2	5,283.1
2024/02/07	5,049.5	5,259.6	4,986.6	5,217.1
2024/02/06	5,140.1	5,165.1	5,018.8	5,049.5
2024/02/05	5,179.7	5,328.6	5,080.8	5,140.1
2024/02/04	5,327.7	5,414.5	5,165.6	5,179.7
2024/02/03	5,448.0	5,572.6	5,251.0	5,327.7
2024/02/02	4,957.8	5,472.5	4,944.8	5,452.7
2024/02/01	4,882.7	4,980.8	4,750.8	4,956.5
2024/01/31	5,198.7	5,209.0	4,871.1	4,882.7
2024/01/30	5,312.3	5,481.7	5,164.4	5,198.7
2024/01/29	5,159.5	5,387.5	5,089.8	5,312.3
2024/01/28	4,925.9	5,432.4	4,913.4	5,159.5
2024/01/27	4,779.9	4,930.0	4,720.9	4,925.9
2024/01/26	4,504.5	4,893.9	4,188.6	4,779.9
2024/01/25	4,607.6	4,635.6	4,375.9	4,509.8
2024/01/24	4,552.4	4,711.4	4,370.8	4,607.6
2024/01/23	4,380.5	4,561.2	4,044.5	4,552.4
2024/01/22	4,817.1	4,842.7	4,357.5	4,382.9
2024/01/21	4,866.5	4,959.8	4,809.4	4,816.5
2024/01/20	4,846.5	4,885.2	4,743.6	4,867.8
2024/01/19	4,990.4	5,022.7	4,632.8	4,846.5
2024/01/18	5,339.3	5,358.8	4,869.5	4,991.5
2024/01/17	5,238.5	5,407.8	5,228.3	5,339.3
2024/01/16	5,195.1	5,359.2	5,102.3	5,239.1
2024/01/15	5,120.7	5,359.8	5,113.1	5,195.1
2024/01/14	5,300.5	5,492.4	5,117.3	5,121.9
2024/01/13	5,228.7	5,321.1	5,042.3	5,301.1
2024/01/12	5,709.8	5,753.1	5,006.0	5,228.2
2024/01/11	5,619.5	6,100.7	5,471.8	5,709.8
2024/01/10	5,009.8	5,769.8	4,860.3	5,619.5
2024/01/09	5,187.2	5,414.9	4,875.0	5,011.6
2024/01/08	4,879.7	5,240.9	4,508.5	5,186.5
2024/01/07	5,009.3	5,176.3	4,806.2	4,881.0
2024/01/06	5,273.5	5,280.9	4,847.6	5,012.5
2024/01/05	5,602.0	5,628.3	5,073.6	5,273.5
2024/01/04	5,280.7	5,706.5	5,206.8	5,602.2
2024/01/03	5,772.2	5,898.8	4,712.7	5,280.1
2024/01/02	5,916.7	6,141.4	5,729.6	5,772.2
2024/01/01	5,460.3	5,920.8	5,388.9	5,917.4
2023/12/31	5,557.1	5,716.9	5,319.6	5,459.7
2023/12/30	5,701.2	5,714.8	5,402.5	5,557.1
2023/12/29	5,647.4	5,988.0	5,464.6	5,699.7
2023/12/28	6,002.5	6,129.4	5,549.2	5,645.6
2023/12/27	6,355.8	6,417.6	5,959.5	6,001.3
2023/12/26	6,860.7	6,884.3	5,823.9	6,355.8
2023/12/25	6,803.5	6,966.0	6,565.8	6,862.0
2023/12/24	6,850.7	7,115.9	6,619.1	6,802.6
2023/12/23	6,461.9	6,880.8	6,197.6	6,852.0
2023/12/22	6,534.7	6,957.7	6,224.8	6,462.5
2023/12/21	6,236.4	6,747.7	6,183.6	6,534.7
2023/12/20	5,718.0	6,396.9	5,642.0	6,238.3
2023/12/19	5,870.5	6,029.8	5,574.4	5,724.1
2023/12/18	5,791.0	5,909.1	5,216.0	5,872.3
2023/12/17	6,012.7	6,265.4	5,741.9	5,791.0
2023/12/16	5,657.3	6,454.7	5,493.7	6,016.9
2023/12/15	5,591.9	6,021.6	5,490.4	5,655.5
2023/12/14	5,577.9	5,737.7	5,253.6	5,592.6
2023/12/13	5,454.7	5,932.0	4,975.3	5,579.0
2023/12/12	5,569.7	6,269.8	5,247.5	5,454.1
2023/12/11	5,389.0	5,770.2	4,880.2	5,570.9
2023/12/10	4,631.7	5,507.4	4,582.8	5,387.5
2023/12/09	4,413.6	4,980.3	4,413.6	4,629.2
2023/12/08	3,794.1	4,465.7	3,734.8	4,412.3
2023/12/07	3,859.3	4,044.9	3,762.7	3,794.5
2023/12/06	3,613.4	4,073.5	3,602.8	3,859.3
2023/12/05	3,340.7	3,653.3	3,206.6	3,615.4
2023/12/04	3,213.3	3,406.2	3,030.2	3,345.1
2023/12/03	3,261.4	3,336.3	3,179.1	3,213.3
2023/12/02	3,212.9	3,285.9	3,198.4	3,261.4
2023/12/01	3,165.7	3,354.1	3,123.5	3,212.9
2023/11/30	3,111.1	3,186.6	3,072.1	3,165.7
2023/11/29	3,044.8	3,179.9	3,026.0	3,110.8
2023/11/28	3,028.3	3,078.3	2,902.3	3,044.5
2023/11/27	3,156.0	3,190.8	2,955.3	3,029.2
2023/11/26	3,195.7	3,217.1	3,012.3	3,154.3
2023/11/25	3,126.6	3,213.1	3,093.2	3,195.7
2023/11/24	3,087.3	3,268.4	3,060.6	3,126.6
2023/11/23	3,107.5	3,206.2	3,062.5	3,087.3
2023/11/22	2,823.0	3,173.3	2,818.2	3,107.7
2023/11/21	3,095.3	3,301.6	2,812.7	2,823.9
2023/11/20	3,427.9	3,483.7	3,078.1	3,095.3
2023/11/19	3,295.8	3,454.7	3,114.9	3,428.5
2023/11/18	3,287.8	3,397.3	3,029.5	3,296.3
2023/11/17	3,283.9	3,724.1	2,998.8	3,287.7
2023/11/16	3,131.7	3,646.7	3,060.2	3,283.9
2023/11/15	2,569.1	3,168.4	2,565.2	3,132.9
2023/11/14	2,446.8	2,731.3	2,367.2	2,569.1
2023/11/13	2,876.6	2,991.9	2,446.5	2,447.0
2023/11/12	2,547.5	2,990.8	2,413.7	2,878.8
2023/11/11	2,235.6	2,579.5	2,125.9	2,548.2
2023/11/10	1,963.2	2,252.8	1,953.5	2,235.5
2023/11/09	1,958.7	2,106.3	1,809.2	1,963.3
2023/11/08	1,924.7	1,981.7	1,904.7	1,957.9
2023/11/07	1,961.8	1,965.6	1,852.7	1,924.7
2023/11/06	1,846.2	1,971.0	1,835.0	1,961.9
2023/11/05	1,825.2	1,893.0	1,809.6	1,846.2
2023/11/04	1,813.1	1,842.5	1,787.1	1,825.2
2023/11/03	1,792.6	1,825.1	1,725.5	1,812.4
2023/11/02	1,841.4	1,888.1	1,726.6	1,792.6
2023/11/01	1,713.5	1,859.3	1,647.1	1,841.4
2023/10/31	1,712.0	1,768.3	1,666.8	1,713.5
2023/10/30	1,702.8	1,744.0	1,660.7	1,712.0
2023/10/29	1,645.0	1,711.0	1,616.1	1,703.3
2023/10/28	1,586.4	1,660.5	1,582.3	1,645.0
2023/10/27	1,663.7	1,665.9	1,557.6	1,586.4
2023/10/26	1,579.4	1,725.6	1,561.7	1,663.7
2023/10/25	1,545.1	1,591.2	1,525.5	1,579.4
2023/10/24	1,581.1	1,607.1	1,509.8	1,545.1
2023/10/23	1,509.5	1,587.0	1,479.9	1,581.1

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