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
2026/02/10	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
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

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