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
2026/05/22	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
2026/03/26	1,543.5	1,546.6	1,437.1	1,452.7
2026/03/25	1,526.6	1,556.0	1,517.7	1,543.5
2026/03/24	1,515.2	1,530.0	1,488.8	1,526.6
2026/03/23	1,436.6	1,544.1	1,423.7	1,515.2
2026/03/22	1,469.1	1,490.1	1,415.2	1,437.2
2026/03/21	1,524.1	1,534.2	1,460.8	1,469.1
2026/03/20	1,498.4	1,536.8	1,495.7	1,524.3
2026/03/19	1,547.8	1,556.8	1,477.4	1,498.4
2026/03/18	1,620.5	1,648.6	1,512.7	1,547.8
2026/03/17	1,669.1	1,679.4	1,620.3	1,620.5
2026/03/16	1,588.8	1,677.9	1,575.2	1,669.1
2026/03/15	1,555.6	1,602.3	1,544.1	1,588.8
2026/03/14	1,552.8	1,564.0	1,524.4	1,556.3
2026/03/13	1,540.8	1,638.2	1,535.8	1,552.8
2026/03/12	1,520.1	1,551.3	1,502.6	1,540.8
2026/03/11	1,508.4	1,564.2	1,502.7	1,520.1
2026/03/10	1,463.5	1,569.2	1,460.7	1,508.4
2026/03/09	1,397.2	1,502.8	1,397.2	1,464.6
2026/03/08	1,406.6	1,425.5	1,376.9	1,397.2
2026/03/07	1,425.3	1,435.2	1,401.6	1,406.6
2026/03/06	1,478.6	1,494.1	1,403.5	1,425.3
2026/03/05	1,491.7	1,507.8	1,462.1	1,478.6
2026/03/04	1,449.3	1,535.9	1,420.0	1,491.7
2026/03/03	1,441.7	1,472.9	1,405.4	1,448.3
2026/03/02	1,414.4	1,492.7	1,395.6	1,441.7
2026/03/01	1,432.0	1,470.0	1,381.9	1,414.4
2026/02/28	1,398.8	1,447.8	1,319.2	1,431.0
2026/02/27	1,451.9	1,479.4	1,375.3	1,398.8
2026/02/26	1,485.1	1,503.7	1,420.9	1,451.9
2026/02/25	1,293.2	1,536.0	1,290.0	1,485.1
2026/02/24	1,294.9	1,314.0	1,274.5	1,293.2
2026/02/23	1,371.7	1,374.2	1,280.5	1,294.9
2026/02/22	1,415.0	1,416.1	1,364.4	1,371.7
2026/02/21	1,422.7	1,467.8	1,414.2	1,416.1
2026/02/20	1,381.1	1,457.2	1,378.7	1,422.7
2026/02/19	1,371.5	1,388.2	1,343.7	1,380.7
2026/02/18	1,399.8	1,420.0	1,364.5	1,371.5
2026/02/17	1,421.4	1,427.1	1,383.8	1,399.8
2026/02/16	1,419.3	1,444.8	1,388.7	1,421.6
2026/02/15	1,466.6	1,490.5	1,397.7	1,419.3
2026/02/14	1,398.4	1,484.3	1,394.5	1,466.6
2026/02/13	1,361.1	1,414.2	1,341.1	1,398.4
2026/02/12	1,324.2	1,374.4	1,315.0	1,360.3
2026/02/11	1,353.4	1,377.9	1,292.8	1,323.4
2026/02/10	1,414.4	1,422.4	1,337.5	1,353.1
2026/02/09	1,431.5	1,443.6	1,361.1	1,414.4
2026/02/08	1,451.0	1,464.0	1,420.5	1,431.6
2026/02/07	1,460.9	1,477.4	1,402.4	1,451.0
2026/02/06	1,302.2	1,490.7	1,182.7	1,460.9
2026/02/05	1,523.7	1,543.4	1,295.3	1,302.2
2026/02/04	1,547.0	1,591.9	1,495.2	1,523.7
2026/02/03	1,578.0	1,610.2	1,484.6	1,546.5
2026/02/02	1,538.0	1,606.1	1,476.7	1,578.0
2026/02/01	1,569.7	1,586.8	1,504.6	1,538.2
2026/01/31	1,683.4	1,689.3	1,419.4	1,569.7
2026/01/30	1,691.0	1,706.4	1,645.1	1,683.4
2026/01/29	1,847.9	1,851.3	1,654.4	1,692.5
2026/01/28	1,848.9	1,874.4	1,833.7	1,847.9
2026/01/27	1,808.8	1,858.8	1,768.0	1,849.0
2026/01/26	1,784.3	1,833.1	1,773.6	1,808.8
2026/01/25	1,875.4	1,881.9	1,748.0	1,784.3
2026/01/24	1,889.3	1,898.5	1,865.5	1,875.4
2026/01/23	1,931.4	1,962.3	1,876.6	1,889.3
2026/01/22	1,966.5	2,000.8	1,906.6	1,931.4
2026/01/21	1,912.2	2,013.6	1,880.1	1,966.5
2026/01/20	2,014.4	2,018.9	1,897.4	1,912.2
2026/01/19	2,044.7	2,046.1	1,910.8	2,014.4
2026/01/18	2,175.3	2,188.5	2,043.8	2,046.1
2026/01/17	2,148.7	2,210.0	2,141.7	2,175.3
2026/01/16	2,195.3	2,200.8	2,085.8	2,148.7
2026/01/15	2,314.3	2,319.5	2,162.1	2,195.3
2026/01/14	2,347.0	2,364.7	2,282.7	2,315.8
2026/01/13	2,132.9	2,357.7	2,128.6	2,347.0
2026/01/12	2,163.4	2,242.9	2,116.1	2,132.9
2026/01/11	2,168.7	2,206.5	2,130.0	2,163.4
2026/01/10	2,176.2	2,201.1	2,155.2	2,168.7
2026/01/09	2,176.2	2,244.1	2,151.4	2,177.6
2026/01/08	2,215.0	2,235.2	2,133.1	2,176.2
2026/01/07	2,286.6	2,288.7	2,177.2	2,215.0
2026/01/06	2,264.1	2,321.8	2,228.8	2,286.6
2026/01/05	2,230.6	2,302.7	2,178.4	2,264.1
2026/01/04	2,181.6	2,266.4	2,172.8	2,232.3
2026/01/03	2,159.6	2,246.4	2,137.6	2,181.6
2026/01/02	2,124.0	2,180.5	2,042.1	2,159.6
2026/01/01	1,922.1	2,141.8	1,910.2	2,124.0
2025/12/31	1,965.3	1,985.5	1,911.5	1,922.1
2025/12/30	1,931.9	1,972.3	1,927.1	1,965.5
2025/12/29	1,977.6	2,063.0	1,928.6	1,931.9
2025/12/28	1,986.6	2,017.1	1,960.8	1,978.4
2025/12/27	1,934.1	1,997.5	1,931.5	1,986.6
2025/12/26	1,884.3	1,970.4	1,880.8	1,934.1
2025/12/25	1,886.8	1,959.5	1,881.4	1,885.6
2025/12/24	1,903.6	1,908.1	1,856.3	1,886.8
2025/12/23	1,949.7	1,967.8	1,855.4	1,903.6
2025/12/22	1,913.0	1,958.6	1,891.1	1,949.7
2025/12/21	1,926.7	1,945.0	1,883.1	1,915.9
2025/12/20	1,933.3	1,952.6	1,911.8	1,926.7
2025/12/19	1,780.4	1,957.3	1,756.5	1,933.3
2025/12/18	1,845.0	1,914.0	1,755.7	1,781.7
2025/12/17	1,912.8	1,965.7	1,823.8	1,845.0
2025/12/16	1,916.2	1,921.3	1,844.9	1,911.4
2025/12/15	2,008.5	2,073.2	1,896.4	1,916.2
2025/12/14	2,086.5	2,093.1	1,989.4	2,008.5
2025/12/13	2,045.5	2,102.3	2,044.5	2,086.5
2025/12/12	2,088.3	2,151.7	1,998.2	2,045.5
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

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