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
2025/04/01	2,817.4	2,982.6	2,806.1	2,972.7
2025/03/31	2,825.1	2,866.6	2,717.0	2,817.4
2025/03/30	2,936.4	2,986.7	2,800.4	2,823.8
2025/03/29	3,055.2	3,080.3	2,919.6	2,938.9
2025/03/28	3,324.9	3,355.1	2,964.1	3,055.2
2025/03/27	3,322.2	3,367.6	3,265.0	3,324.9
2025/03/26	3,437.1	3,493.0	3,288.6	3,322.1
2025/03/25	3,243.4	3,521.0	3,211.2	3,439.8
2025/03/24	2,966.8	3,324.5	2,960.8	3,243.4
2025/03/23	2,901.3	2,969.5	2,884.5	2,966.8
2025/03/22	2,865.0	2,948.1	2,850.9	2,901.3
2025/03/21	2,788.0	2,908.5	2,735.7	2,865.0
2025/03/20	2,933.3	2,950.4	2,741.6	2,788.0
2025/03/19	2,839.7	2,996.5	2,820.4	2,933.3
2025/03/18	2,818.3	2,892.5	2,738.5	2,841.0
2025/03/17	2,722.4	2,853.8	2,713.3	2,818.3
2025/03/16	2,890.8	2,957.9	2,699.9	2,722.4
2025/03/15	2,764.9	2,901.6	2,740.8	2,890.8
2025/03/14	2,743.8	2,875.3	2,738.7	2,766.1
2025/03/13	2,812.5	2,871.2	2,628.7	2,743.8
2025/03/12	2,598.6	2,821.2	2,519.7	2,813.8
2025/03/11	2,393.3	2,656.3	2,247.1	2,598.6
2025/03/10	2,659.6	2,813.8	2,387.1	2,393.3
2025/03/09	3,036.8	3,065.1	2,626.8	2,658.4
2025/03/08	2,985.9	3,128.4	2,880.7	3,036.8
2025/03/07	3,121.0	3,158.1	2,923.0	2,985.9
2025/03/06	3,243.1	3,374.9	3,092.2	3,121.0
2025/03/05	3,000.1	3,355.4	2,958.9	3,243.1
2025/03/04	3,139.0	3,166.4	2,812.6	3,000.1
2025/03/03	3,769.0	3,785.1	3,088.9	3,139.3
2025/03/02	3,298.9	3,773.1	3,252.2	3,770.5
2025/03/01	3,370.1	3,390.4	3,172.7	3,298.9
2025/02/28	3,384.3	3,391.5	3,034.8	3,370.0
2025/02/27	3,253.2	3,506.9	3,223.2	3,383.9
2025/02/26	3,271.0	3,374.5	3,127.2	3,252.9
2025/02/25	3,284.3	3,329.5	3,045.4	3,270.1
2025/02/24	3,718.4	3,758.7	3,219.6	3,282.9
2025/02/23	3,863.6	3,884.6	3,648.6	3,719.8
2025/02/22	3,677.4	3,941.6	3,661.7	3,863.6
2025/02/21	3,769.7	3,999.9	3,551.9	3,678.0
2025/02/20	3,597.5	3,803.7	3,585.3	3,769.2
2025/02/19	3,576.1	3,654.3	3,498.0	3,597.5
2025/02/18	3,799.7	3,816.8	3,488.3	3,576.0
2025/02/17	3,789.0	3,940.7	3,710.3	3,799.7
2025/02/16	3,889.2	3,905.1	3,779.3	3,789.6
2025/02/15	4,024.6	4,111.5	3,872.7	3,890.7
2025/02/14	3,894.2	4,151.0	3,875.6	4,024.6
2025/02/13	4,088.0	4,108.8	3,852.8	3,894.2
2025/02/12	3,887.6	4,178.2	3,740.0	4,088.0
2025/02/11	3,907.0	4,113.2	3,798.4	3,887.6
2025/02/10	3,786.4	3,956.4	3,641.6	3,907.2
2025/02/09	3,731.7	3,873.4	3,596.0	3,786.4
2025/02/08	3,717.0	3,766.6	3,629.5	3,731.7
2025/02/07	3,714.2	3,986.5	3,597.0	3,717.0
2025/02/06	3,954.7	4,107.0	3,684.7	3,714.2
2025/02/05	4,090.8	4,198.2	3,918.0	3,954.7
2025/02/04	4,418.5	4,454.4	3,976.8	4,090.8
2025/02/03	4,304.2	4,460.5	3,332.6	4,419.1
2025/02/02	4,990.5	5,069.6	4,027.6	4,302.7
2025/02/01	5,355.6	5,456.9	4,952.2	4,990.5
2025/01/31	5,296.2	5,598.0	5,229.4	5,355.6
2025/01/30	5,097.1	5,359.4	5,032.9	5,296.2
2025/01/29	5,004.6	5,262.8	4,965.2	5,098.7
2025/01/28	5,309.6	5,389.4	4,965.1	5,003.0
2025/01/27	5,577.2	5,625.6	5,081.4	5,308.0
2025/01/26	5,718.1	5,953.9	5,569.9	5,577.2
2025/01/25	5,515.8	5,817.6	5,453.3	5,718.1
2025/01/24	5,560.6	5,740.3	5,409.4	5,515.8
2025/01/23	5,767.6	5,788.6	5,408.6	5,560.6
2025/01/22	5,753.3	5,901.0	5,696.2	5,767.6
2025/01/21	5,604.8	5,848.3	5,370.0	5,758.3
2025/01/20	5,581.9	6,231.4	5,392.1	5,604.8
2025/01/19	6,132.6	6,340.2	5,487.3	5,583.4
2025/01/18	6,464.4	6,510.8	5,998.4	6,132.6
2025/01/17	6,233.5	6,537.8	6,230.9	6,464.4
2025/01/16	6,227.3	6,329.5	5,977.4	6,231.9
2025/01/15	5,786.0	6,248.8	5,686.7	6,227.3
2025/01/14	5,560.1	5,805.0	5,519.8	5,786.0
2025/01/13	5,774.3	5,900.5	5,180.3	5,561.5
2025/01/12	5,868.1	5,940.1	5,704.9	5,774.3
2025/01/11	5,801.4	5,966.2	5,692.7	5,868.1
2025/01/10	5,732.0	6,020.0	5,680.8	5,801.4
2025/01/09	5,935.1	6,011.5	5,619.7	5,732.0
2025/01/08	6,217.9	6,323.4	5,748.6	5,935.1
2025/01/07	6,949.3	7,043.1	6,210.7	6,217.9
2025/01/06	6,773.0	7,095.3	6,622.6	6,950.9
2025/01/05	6,701.0	6,783.2	6,491.3	6,773.0
2025/01/04	6,595.9	6,735.7	6,433.9	6,701.0
2025/01/03	6,182.1	6,631.9	6,122.5	6,593.2
2025/01/02	5,950.0	6,380.1	5,950.0	6,180.6
2025/01/01	5,621.0	5,964.5	5,515.8	5,951.5
2024/12/31	5,646.6	5,845.8	5,460.7	5,623.9
2024/12/30	5,651.1	5,851.4	5,464.8	5,648.1
2024/12/29	5,962.2	5,968.4	5,600.4	5,654.1
2024/12/28	5,776.6	6,019.3	5,741.0	5,962.2
2024/12/27	5,893.3	6,166.9	5,724.2	5,776.6
2024/12/26	6,322.4	6,398.4	5,842.1	5,893.3
2024/12/25	6,480.6	6,594.7	6,256.6	6,322.4
2024/12/24	6,147.1	6,629.8	5,927.6	6,483.7
2024/12/23	5,736.7	6,249.7	5,582.9	6,147.1
2024/12/22	5,853.7	6,032.9	5,574.0	5,736.7
2024/12/21	6,250.0	6,652.8	5,782.3	5,853.7
2024/12/20	6,132.4	6,352.9	5,270.9	6,250.0
2024/12/19	6,619.6	6,849.2	5,911.7	6,132.8
2024/12/18	7,366.9	7,416.1	6,596.3	6,627.3
2024/12/17	7,551.1	7,828.0	7,308.6	7,366.9
2024/12/16	7,790.4	8,001.0	7,455.0	7,552.8
2024/12/15	7,659.3	7,878.3	7,390.8	7,788.5
2024/12/14	8,102.3	8,268.3	7,597.6	7,659.3
2024/12/13	8,113.4	8,255.9	7,816.1	8,106.6
2024/12/12	7,372.6	8,429.0	7,334.1	8,117.5
2024/12/11	6,774.2	7,381.2	6,506.5	7,372.6
2024/12/10	6,822.0	7,054.1	6,284.6	6,774.2
2024/12/09	8,092.5	8,132.2	6,139.0	6,828.6
2024/12/08	7,752.4	8,166.1	7,565.2	8,094.1
2024/12/07	7,882.2	7,961.7	7,697.8	7,752.4
2024/12/06	7,577.7	8,042.1	7,483.8	7,882.2
2024/12/05	7,944.1	8,067.5	7,475.2	7,576.3
2024/12/04	7,630.1	8,406.4	7,612.9	7,944.1
2024/12/03	7,832.8	8,067.4	7,123.6	7,630.1
2024/12/02	6,756.2	7,862.0	6,744.5	7,834.3
2024/12/01	6,723.5	6,863.2	6,558.4	6,757.6
2024/11/30	6,733.5	6,938.8	6,563.7	6,723.5
2024/11/29	6,485.2	6,763.9	6,416.7	6,734.2
2024/11/28	6,647.9	6,725.4	6,311.5	6,485.2
2024/11/27	6,550.3	6,744.5	6,428.8	6,647.9
2024/11/26	6,385.8	6,645.8	5,934.6	6,550.3
2024/11/25	6,493.6	7,416.3	6,159.5	6,390.1
2024/11/24	6,422.5	6,683.8	5,947.8	6,490.6
2024/11/23	6,693.5	7,013.5	6,324.0	6,422.5
2024/11/22	5,532.7	6,747.7	5,436.9	6,698.1
2024/11/21	5,228.2	5,598.3	5,025.6	5,523.6
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

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