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
2024/11/20	5,302.6	5,569.1	5,103.6	5,228.2
2024/11/19	5,492.9	5,521.2	5,187.7	5,305.5
2024/11/18	5,369.4	5,600.0	5,279.7	5,494.0
2024/11/17	5,421.9	5,750.1	5,116.9	5,372.4
2024/11/16	5,110.1	5,514.0	5,059.5	5,421.9
2024/11/15	4,891.9	5,134.0	4,801.2	5,106.7
2024/11/14	5,160.3	5,425.3	4,809.5	4,891.9
2024/11/13	5,260.0	5,444.3	4,858.3	5,160.3
2024/11/12	5,496.8	5,818.5	5,052.9	5,258.7
2024/11/11	4,881.8	5,515.2	4,731.2	5,498.2
2024/11/10	4,638.6	5,086.1	4,539.5	4,881.8
2024/11/09	4,401.7	4,657.2	4,360.9	4,638.6
2024/11/08	4,201.2	4,402.3	4,162.6	4,400.6
2024/11/07	4,169.7	4,331.2	4,075.0	4,201.2
2024/11/06	3,642.3	4,221.7	3,642.3	4,169.7
2024/11/05	3,464.1	3,719.8	3,446.9	3,645.6
2024/11/04	3,589.6	3,635.2	3,406.6	3,464.1
2024/11/03	3,697.7	3,710.4	3,464.7	3,589.6
2024/11/02	3,799.4	3,834.8	3,675.4	3,697.7
2024/11/01	3,802.1	3,935.4	3,722.7	3,799.4
2024/10/31	4,010.7	4,024.3	3,749.9	3,803.6
2024/10/30	4,117.3	4,121.1	3,981.5	4,013.0
2024/10/29	4,014.4	4,162.6	4,001.9	4,116.2
2024/10/28	3,940.6	4,060.7	3,855.0	4,016.2
2024/10/27	3,868.5	3,953.3	3,845.1	3,938.7
2024/10/26	3,798.9	3,911.3	3,743.3	3,868.7
2024/10/25	4,074.0	4,084.0	3,666.7	3,797.9
2024/10/24	4,086.5	4,151.3	4,013.9	4,074.0
2024/10/23	4,180.5	4,189.8	3,954.0	4,086.5
2024/10/22	4,183.1	4,262.1	4,117.7	4,179.5
2024/10/21	4,336.5	4,380.8	4,127.4	4,185.4
2024/10/20	4,207.0	4,340.5	4,155.7	4,336.5
2024/10/19	4,210.1	4,260.4	4,145.9	4,207.0
2024/10/18	4,097.6	4,216.9	4,067.7	4,208.4
2024/10/17	4,195.8	4,228.2	4,030.9	4,099.6
2024/10/16	4,205.0	4,221.8	4,076.8	4,195.8
2024/10/15	4,344.2	4,432.5	4,108.2	4,206.0
2024/10/14	4,337.2	4,459.4	4,277.2	4,344.2
2024/10/13	4,271.3	4,375.7	4,224.6	4,338.1
2024/10/12	4,092.9	4,378.1	4,083.5	4,272.3
2024/10/11	3,848.0	4,112.0	3,825.6	4,092.9
2024/10/10	3,850.2	3,937.7	3,729.9	3,851.2
2024/10/09	3,905.7	3,960.7	3,834.3	3,850.2
2024/10/08	3,940.8	4,021.5	3,869.3	3,907.2
2024/10/07	4,010.5	4,110.2	3,926.0	3,941.8
2024/10/06	3,825.0	4,029.1	3,797.2	4,011.5
2024/10/05	3,909.0	3,929.6	3,739.4	3,824.1
2024/10/04	3,626.0	3,950.2	3,593.3	3,909.0
2024/10/03	3,719.7	3,774.9	3,514.7	3,626.0
2024/10/02	3,714.0	3,870.9	3,669.8	3,719.7
2024/10/01	3,990.4	4,160.7	3,599.8	3,721.0
2024/09/30	4,150.0	4,159.6	3,964.7	3,990.4
2024/09/29	4,166.8	4,192.1	4,022.7	4,150.0
2024/09/28	4,337.3	4,381.4	4,134.2	4,166.8
2024/09/27	4,235.1	4,415.6	4,207.1	4,337.3
2024/09/26	3,953.0	4,264.9	3,910.8	4,235.1
2024/09/25	4,074.4	4,079.0	3,935.6	3,953.0
2024/09/24	3,936.1	4,086.9	3,861.6	4,074.4
2024/09/23	3,929.3	4,062.6	3,829.6	3,936.1
2024/09/22	4,000.9	4,003.9	3,804.0	3,929.3
2024/09/21	3,983.0	4,049.7	3,889.1	4,001.8
2024/09/20	3,814.6	4,139.9	3,771.8	3,983.3
2024/09/19	3,530.0	3,822.7	3,530.0	3,815.9
2024/09/18	3,374.8	3,536.2	3,241.6	3,530.0
2024/09/17	3,315.1	3,472.6	3,260.6	3,376.6
2024/09/16	3,354.7	3,395.4	3,273.1	3,315.1
2024/09/15	3,574.0	3,579.8	3,336.8	3,355.2
2024/09/14	3,514.0	3,621.9	3,474.5	3,574.0
2024/09/13	3,405.8	3,542.2	3,342.0	3,514.9
2024/09/12	3,323.6	3,433.5	3,321.2	3,405.9
2024/09/11	3,468.8	3,492.3	3,241.1	3,323.6
2024/09/10	3,421.7	3,506.0	3,383.3	3,469.1
2024/09/09	3,318.4	3,501.8	3,306.9	3,421.7
2024/09/08	3,109.0	3,348.7	3,099.2	3,318.4
2024/09/07	3,024.0	3,142.9	3,006.3	3,109.0
2024/09/06	3,070.8	3,186.1	2,922.4	3,024.0
2024/09/05	3,145.4	3,195.8	3,050.6	3,070.8
2024/09/04	3,114.8	3,222.5	2,990.5	3,145.2
2024/09/03	3,286.2	3,338.5	3,112.0	3,114.8
2024/09/02	3,142.2	3,318.5	3,136.2	3,287.1
2024/09/01	3,339.1	3,343.4	3,102.1	3,142.2
2024/08/31	3,409.9	3,424.1	3,292.0	3,339.1
2024/08/30	3,331.6	3,436.3	3,242.6	3,409.9
2024/08/29	3,391.8	3,590.3	3,311.9	3,331.6
2024/08/28	3,482.5	3,598.2	3,362.9	3,394.4
2024/08/27	3,755.8	3,896.2	3,414.3	3,486.0
2024/08/26	3,878.7	3,918.7	3,747.0	3,755.9
2024/08/25	3,919.1	3,992.2	3,780.2	3,878.7
2024/08/24	3,832.3	4,042.0	3,787.2	3,919.1
2024/08/23	3,695.7	3,912.7	3,694.9	3,833.7
2024/08/22	3,418.6	3,707.5	3,353.1	3,695.7
2024/08/21	3,244.0	3,456.8	3,241.3	3,418.6
2024/08/20	3,118.8	3,319.9	3,103.9	3,244.4
2024/08/19	3,086.0	3,123.0	2,994.9	3,118.8
2024/08/18	3,057.6	3,179.7	3,036.3	3,088.5
2024/08/17	3,008.1	3,060.3	2,991.6	3,058.5
2024/08/16	3,008.3	3,081.1	2,937.5	3,008.1
2024/08/15	3,094.6	3,156.8	2,958.3	3,008.6
2024/08/14	3,141.6	3,226.5	3,059.9	3,095.5
2024/08/13	3,132.9	3,176.1	3,047.0	3,141.6
2024/08/12	3,001.3	3,212.5	2,987.9	3,131.6
2024/08/11	3,169.0	3,284.8	2,996.0	3,001.3
2024/08/10	3,195.6	3,238.8	3,142.4	3,169.0
2024/08/09	3,364.8	3,369.2	3,122.0	3,195.2
2024/08/08	2,905.5	3,373.2	2,847.7	3,365.7
2024/08/07	3,028.2	3,209.6	2,884.9	2,905.5
2024/08/06	2,856.8	3,119.7	2,856.8	3,028.2
2024/08/05	3,093.4	3,114.4	2,477.8	2,858.4
2024/08/04	3,332.8	3,374.4	3,024.5	3,092.6
2024/08/03	3,457.4	3,544.8	3,260.6	3,332.8
2024/08/02	3,839.6	3,866.0	3,421.9	3,457.4
2024/08/01	3,855.7	3,884.8	3,599.2	3,838.8
2024/07/31	4,023.6	4,082.9	3,819.1	3,855.7
2024/07/30	4,160.2	4,240.9	3,996.9	4,023.6
2024/07/29	4,225.7	4,437.5	4,153.0	4,160.2
2024/07/28	4,309.6	4,333.3	4,171.0	4,226.4
2024/07/27	4,418.1	4,544.0	4,244.5	4,309.6
2024/07/26	4,192.8	4,440.0	4,179.0	4,418.1
2024/07/25	4,366.4	4,384.5	4,053.6	4,192.8
2024/07/24	4,648.5	4,732.7	4,344.5	4,368.4
2024/07/23	5,007.8	5,117.5	4,588.9	4,648.5
2024/07/22	5,136.0	5,188.7	4,904.3	5,007.8
2024/07/21	4,582.6	5,197.3	4,503.8	5,137.0
2024/07/20	4,426.7	4,592.7	4,376.4	4,582.6
2024/07/19	4,271.7	4,465.2	4,198.0	4,426.7
2024/07/18	4,240.5	4,370.0	4,182.8	4,271.7
2024/07/17	4,432.7	4,601.9	4,238.7	4,242.6
2024/07/16	4,400.6	4,635.4	4,198.4	4,432.8
2024/07/15	4,174.1	4,406.5	4,162.8	4,400.6
2024/07/14	4,087.4	4,224.2	4,048.1	4,175.1
2024/07/13	4,106.0	4,162.6	4,030.9	4,087.3
2024/07/12	3,995.6	4,127.9	3,962.0	4,106.0
2024/07/11	4,167.6	4,243.3	3,969.6	3,997.2
2024/07/10	4,269.3	4,430.9	4,143.5	4,169.2
2024/07/09	4,058.7	4,278.3	3,985.6	4,268.1
2024/07/08	4,140.7	4,395.3	3,950.8	4,059.6
2024/07/07	4,418.4	4,433.9	4,100.6	4,138.0
2024/07/06	4,051.8	4,447.6	4,011.4	4,422.9
2024/07/05	3,947.8	4,094.3	3,524.8	4,050.9
2024/07/04	4,285.4	4,314.9	3,927.0	3,948.8
2024/07/03	4,638.2	4,679.3	4,279.2	4,285.6
2024/07/02	4,659.0	4,669.3	4,541.5	4,638.2
2024/07/01	4,725.9	4,851.1	4,657.6	4,658.0
2024/06/30	4,471.7	4,748.6	4,417.3	4,726.9
2024/06/29	4,501.3	4,615.0	4,444.6	4,471.7
2024/06/28	4,486.3	4,663.8	4,456.8	4,502.3
2024/06/27	4,151.4	4,564.9	4,076.3	4,488.7
2024/06/26	4,062.3	4,291.5	4,044.9	4,152.4
2024/06/25	3,965.9	4,120.5	3,934.1	4,062.3
2024/06/24	4,018.2	4,040.0	3,759.0	3,967.8
2024/06/23	4,098.2	4,160.0	3,861.3	4,019.2
2024/06/22	4,393.6	4,397.2	3,919.7	4,098.2
2024/06/21	4,390.7	4,461.4	4,302.3	4,393.6
2024/06/20	4,267.2	4,579.3	4,226.8	4,390.7
2024/06/19	4,199.4	4,375.7	4,171.7	4,267.7
2024/06/18	4,493.6	4,502.0	3,941.5	4,200.5
2024/06/17	4,743.4	4,780.0	4,318.8	4,493.6
2024/06/16	4,725.5	4,798.3	4,675.6	4,743.4
2024/06/15	4,772.0	4,828.2	4,714.6	4,725.5
2024/06/14	4,882.9	5,072.5	4,615.0	4,772.0
2024/06/13	5,228.0	5,253.5	4,873.5	4,882.9
2024/06/12	4,976.7	5,307.8	4,853.7	5,230.1
2024/06/11	5,079.3	5,107.2	4,819.7	4,976.7
2024/06/10	5,176.6	5,256.7	5,045.1	5,079.3
2024/06/09	5,074.8	5,179.0	5,027.9	5,178.9
2024/06/08	5,282.4	5,307.1	5,024.9	5,074.9
2024/06/07	5,598.4	5,786.4	4,875.2	5,282.4
2024/06/06	5,710.2	5,802.8	5,572.1	5,599.5
2024/06/05	5,591.7	5,758.5	5,590.1	5,710.2
2024/06/04	5,476.4	5,612.9	5,365.8	5,591.7
2024/06/03	5,489.3	5,695.8	5,445.2	5,477.5
2024/06/02	5,624.5	5,690.9	5,476.1	5,489.3
2024/06/01	5,675.8	5,701.0	5,617.8	5,627.7
2024/05/31	5,652.7	5,777.7	5,543.6	5,675.8
2024/05/30	5,709.5	5,837.8	5,559.8	5,652.7
2024/05/29	5,820.1	5,899.8	5,702.4	5,709.5
2024/05/28	6,006.4	6,029.8	5,742.2	5,820.1
2024/05/27	5,765.2	6,108.2	5,749.7	6,006.4
2024/05/26	6,007.8	6,015.2	5,729.8	5,765.8
2024/05/25	5,950.6	6,074.4	5,924.3	6,007.8

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