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
2025/08/18	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
2025/08/14	3,748.7	3,809.0	3,429.6	3,503.9
2025/08/13	3,644.8	3,781.4	3,609.8	3,748.7
2025/08/12	3,376.5	3,678.1	3,371.8	3,644.8
2025/08/11	3,518.3	3,623.6	3,360.1	3,378.3
2025/08/10	3,584.2	3,621.0	3,436.9	3,518.3
2025/08/09	3,513.5	3,667.0	3,504.9	3,584.2
2025/08/08	3,431.2	3,524.5	3,389.2	3,513.5
2025/08/07	3,273.8	3,433.1	3,237.3	3,431.2
2025/08/06	3,234.3	3,298.3	3,184.1	3,273.8
2025/08/05	3,396.1	3,407.8	3,166.2	3,234.3
2025/08/04	3,154.2	3,399.3	3,150.9	3,396.1
2025/08/03	3,079.9	3,179.4	3,038.5	3,154.2
2025/08/02	3,175.5	3,221.9	3,051.6	3,079.9
2025/08/01	3,391.8	3,408.3	3,104.9	3,176.6
2025/07/31	3,477.6	3,610.9	3,383.7	3,393.6
2025/07/30	3,621.6	3,631.7	3,371.3	3,477.6
2025/07/29	3,746.9	3,793.6	3,551.0	3,619.8
2025/07/28	3,848.3	4,059.4	3,717.8	3,745.2
2025/07/27	3,681.0	3,907.2	3,656.3	3,848.3
2025/07/26	3,543.7	3,802.1	3,521.6	3,682.8
2025/07/25	3,479.3	3,549.7	3,370.7	3,543.7
2025/07/24	3,509.4	3,590.1	3,304.9	3,479.3
2025/07/23	3,801.8	3,821.1	3,395.0	3,509.4
2025/07/22	3,756.8	3,858.4	3,625.6	3,801.8
2025/07/21	3,723.2	3,910.1	3,658.0	3,755.1
2025/07/20	3,651.7	3,804.6	3,621.9	3,723.2
2025/07/19	3,504.2	3,757.3	3,426.6	3,649.9
2025/07/18	3,549.3	3,723.9	3,434.8	3,504.2
2025/07/17	3,356.9	3,608.8	3,277.6	3,551.1
2025/07/16	3,349.0	3,403.7	3,226.9	3,357.1
2025/07/15	3,142.1	3,356.9	3,008.8	3,349.0
2025/07/14	3,118.4	3,250.9	3,105.8	3,142.1
2025/07/13	3,041.4	3,201.6	3,041.4	3,118.4
2025/07/12	3,035.0	3,100.1	2,972.7	3,041.4
2025/07/11	3,013.6	3,166.7	2,983.9	3,036.7
2025/07/10	2,845.1	3,027.5	2,819.9	3,013.6
2025/07/09	2,696.8	2,864.6	2,657.3	2,845.1
2025/07/08	2,624.6	2,705.8	2,585.4	2,696.8
2025/07/07	2,646.6	2,692.4	2,601.9	2,624.6
2025/07/06	2,591.4	2,693.6	2,567.4	2,646.6
2025/07/05	2,576.6	2,602.5	2,549.8	2,591.4
2025/07/04	2,678.9	2,727.8	2,534.7	2,576.6
2025/07/03	2,651.2	2,757.3	2,648.5	2,678.9
2025/07/02	2,456.1	2,701.6	2,441.2	2,651.2
2025/07/01	2,587.8	2,600.1	2,436.0	2,456.1
2025/06/30	2,706.1	2,727.3	2,561.7	2,587.8
2025/06/29	2,604.3	2,733.1	2,578.7	2,706.1
2025/06/28	2,547.3	2,617.9	2,533.8	2,604.4
2025/06/27	2,496.4	2,573.6	2,468.8	2,546.7
2025/06/26	2,547.1	2,609.9	2,472.8	2,496.4
2025/06/25	2,642.1	2,659.1	2,528.5	2,547.1
2025/06/24	2,635.1	2,689.2	2,597.0	2,642.1
2025/06/23	2,420.3	2,651.2	2,382.4	2,636.6
2025/06/22	2,460.3	2,504.8	2,285.6	2,420.3
2025/06/21	2,542.8	2,581.8	2,391.2	2,461.8
2025/06/20	2,622.7	2,680.6	2,478.7	2,542.8
2025/06/19	2,636.4	2,667.4	2,573.8	2,622.7
2025/06/18	2,706.7	2,744.4	2,620.7	2,636.4
2025/06/17	2,754.5	2,824.3	2,637.5	2,706.7
2025/06/16	2,765.2	2,893.6	2,729.4	2,755.0
2025/06/15	2,731.4	2,780.3	2,702.1	2,765.2
2025/06/14	2,800.1	2,802.6	2,698.7	2,731.4
2025/06/13	2,909.5	2,912.6	2,648.1	2,800.1
2025/06/12	3,112.9	3,121.3	2,898.3	2,910.8
2025/06/11	3,264.5	3,298.7	3,081.5	3,114.5
2025/06/10	3,166.0	3,266.9	3,105.9	3,264.5
2025/06/09	3,043.7	3,176.8	2,919.4	3,166.0
2025/06/08	2,989.9	3,109.1	2,915.7	3,043.7
2025/06/07	2,844.4	3,059.0	2,832.1	2,989.9
2025/06/06	2,697.8	2,897.0	2,681.6	2,844.4
2025/06/05	2,870.9	2,949.8	2,649.2	2,697.8
2025/06/04	3,045.0	3,116.6	2,869.0	2,872.0
2025/06/03	3,017.7	3,113.3	3,015.4	3,045.0
2025/06/02	3,008.0	3,044.1	2,891.8	3,017.7
2025/06/01	3,003.4	3,022.9	2,911.7	3,009.2
2025/05/31	2,961.9	3,050.1	2,852.9	3,003.4
2025/05/30	3,204.6	3,219.2	2,945.5	2,961.9
2025/05/29	3,442.7	3,552.1	3,194.8	3,204.6
2025/05/28	3,374.0	3,442.0	3,306.7	3,440.7
2025/05/27	3,294.9	3,440.4	3,208.4	3,374.3
2025/05/26	3,355.8	3,432.3	3,269.7	3,294.9
2025/05/25	3,281.3	3,359.3	3,145.8	3,352.7
2025/05/24	3,292.7	3,354.1	3,251.4	3,281.3
2025/05/23	3,635.4	3,728.9	3,273.9	3,292.7
2025/05/22	3,327.3	3,655.0	3,320.5	3,635.4
2025/05/21	3,263.9	3,421.1	3,196.8	3,327.3
2025/05/20	3,230.9	3,306.5	3,150.4	3,263.9
2025/05/19	3,350.2	3,368.1	3,087.8	3,230.9
2025/05/18	3,238.2	3,479.9	3,151.1	3,350.2
2025/05/17	3,367.9	3,378.4	3,208.9	3,238.2
2025/05/16	3,429.0	3,500.9	3,311.7	3,367.2
2025/05/15	3,663.8	3,690.0	3,347.3	3,429.0
2025/05/14	3,798.7	3,910.7	3,630.2	3,663.8
2025/05/13	3,686.4	3,868.2	3,467.5	3,798.7
2025/05/12	3,616.9	3,956.4	3,528.3	3,686.4
2025/05/11	3,753.3	3,784.0	3,516.3	3,618.4
2025/05/10	3,384.7	3,775.7	3,347.6	3,754.8
2025/05/09	3,232.3	3,486.7	3,201.6	3,384.7
2025/05/08	2,815.0	3,234.9	2,805.2	3,234.5
2025/05/07	2,865.0	2,901.6	2,734.6	2,815.0
2025/05/06	2,834.1	2,882.1	2,752.3	2,866.3
2025/05/05	2,885.8	2,923.6	2,782.7	2,832.7
2025/05/04	2,986.4	3,002.9	2,868.6	2,885.8
2025/05/03	3,088.6	3,092.9	2,981.1	2,986.4
2025/05/02	3,152.7	3,233.6	3,048.9	3,088.6
2025/05/01	2,998.0	3,194.5	2,993.6	3,153.3
2025/04/30	3,074.4	3,128.7	2,914.0	2,998.0
2025/04/29	3,113.4	3,185.0	3,034.1	3,073.9
2025/04/28	3,124.9	3,227.0	3,019.8	3,113.3
2025/04/27	3,225.1	3,277.6	3,117.6	3,126.3
2025/04/26	3,191.8	3,308.5	3,128.1	3,224.9
2025/04/25	3,201.6	3,298.5	3,118.9	3,190.4
2025/04/24	3,202.6	3,234.7	3,088.2	3,201.6
2025/04/23	3,158.0	3,273.9	3,110.4	3,204.0
2025/04/22	2,808.8	3,179.2	2,747.6	3,156.6
2025/04/21	2,766.0	2,949.1	2,763.4	2,810.0
2025/04/20	2,832.1	2,851.5	2,739.6	2,765.0
2025/04/19	2,718.1	2,898.1	2,711.3	2,832.1
2025/04/18	2,714.1	2,759.4	2,688.1	2,718.1
2025/04/17	2,665.5	2,796.8	2,662.4	2,714.1
2025/04/16	2,724.5	2,756.1	2,638.5	2,665.5
2025/04/15	2,884.5	2,908.6	2,721.3	2,725.7
2025/04/14	2,813.8	2,965.8	2,808.8	2,884.5
2025/04/13	2,942.4	2,965.7	2,779.3	2,815.1
2025/04/12	2,744.5	3,023.6	2,705.6	2,942.4
2025/04/11	2,633.9	2,823.2	2,624.9	2,745.7
2025/04/10	2,720.0	2,722.3	2,535.4	2,633.9
2025/04/09	2,354.5	2,782.3	2,267.3	2,720.0
2025/04/08	2,465.2	2,614.5	2,327.9	2,354.5
2025/04/07	2,332.4	2,538.4	2,130.9	2,465.2
2025/04/06	2,626.7	2,633.2	2,261.9	2,332.6
2025/04/05	2,669.5	2,697.9	2,602.9	2,627.9
2025/04/04	2,656.8	2,749.2	2,547.9	2,669.5
2025/04/03	2,661.5	2,806.3	2,569.1	2,656.8
2025/04/02	2,972.7	2,983.2	2,636.8	2,662.7
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

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