アバランチ(AVAX/JPY)時系列
アバランチ 現在値
現在値(16日 13:59 リアルタイムレート)
3,262.55+196(+6.40%)
アバランチ(AVAX/JPY) 取引ボリュームチャート
- 1ヶ月
- 3ヶ月
- 6ヶ月
- 1年
単位：円
| 日付 | 始値 | 高値 | 安値 | 終値 | ボリューム | 時価総額 |
|---|---|---|---|---|---|---|
| 2025/07/15 | 3,144.98 | 3,356.10 | 3,018.56 | 3,349.08 | 126,690,373,762 | 1,404,984,682,949 |
| 2025/07/14 | 3,122.46 | 3,248.34 | 3,114.82 | 3,144.80 | 83,402,862,077 | 1,323,703,092,594 |
| 2025/07/13 | 3,046.89 | 3,198.38 | 3,046.86 | 3,123.13 | 80,084,336,402 | 1,319,357,924,179 |
| 2025/07/12 | 3,049.67 | 3,100.99 | 2,978.45 | 3,046.89 | 61,699,343,620 | 1,286,628,003,439 |
| 2025/07/11 | 3,026.11 | 3,162.01 | 3,006.61 | 3,049.78 | 95,581,974,321 | 1,278,045,768,884 |
| 2025/07/10 | 2,850.32 | 3,032.89 | 2,831.40 | 3,025.51 | 79,144,569,936 | 1,276,387,545,775 |
| 2025/07/09 | 2,697.09 | 2,866.40 | 2,664.59 | 2,851.18 | 65,181,385,425 | 1,209,999,124,715 |
| 2025/07/08 | 2,626.47 | 2,709.14 | 2,585.65 | 2,696.84 | 35,484,422,935 | 1,131,158,149,369 |
| 2025/07/07 | 2,644.04 | 2,686.71 | 2,603.10 | 2,627.55 | 28,046,025,043 | 1,098,407,789,232 |
| 2025/07/06 | 2,589.99 | 2,686.86 | 2,566.65 | 2,644.68 | 26,518,156,091 | 1,116,150,508,500 |
| 2025/07/05 | 2,570.90 | 2,599.20 | 2,549.57 | 2,589.99 | 16,456,447,985 | 1,093,478,119,943 |
| 2025/07/04 | 2,683.42 | 2,723.52 | 2,533.89 | 2,570.90 | 39,774,914,218 | 1,087,384,173,981 |
| 2025/07/03 | 2,657.33 | 2,752.65 | 2,657.33 | 2,683.27 | 45,925,121,369 | 1,123,632,868,621 |
| 2025/07/02 | 2,453.45 | 2,700.66 | 2,442.97 | 2,657.11 | 55,117,165,680 | 1,120,857,665,164 |
| 2025/07/01 | 2,584.92 | 2,592.57 | 2,436.96 | 2,453.20 | 32,662,587,969 | 1,038,464,076,122 |
| 2025/06/30 | 2,708.35 | 2,723.86 | 2,559.81 | 2,586.32 | 40,793,537,886 | 1,096,422,163,638 |
| 2025/06/29 | 2,601.15 | 2,724.97 | 2,577.01 | 2,707.98 | 30,304,533,682 | 1,144,299,588,547 |
| 2025/06/28 | 2,542.71 | 2,613.81 | 2,531.85 | 2,601.15 | 20,573,474,105 | 1,097,853,744,152 |
| 2025/06/27 | 2,492.18 | 2,563.76 | 2,472.51 | 2,542.71 | 30,490,816,145 | 1,073,233,127,949 |
| 2025/06/26 | 2,545.62 | 2,602.52 | 2,476.24 | 2,490.67 | 34,112,708,474 | 1,053,423,187,537 |
| 2025/06/25 | 2,640.98 | 2,653.94 | 2,530.42 | 2,546.65 | 40,342,118,736 | 1,074,374,877,798 |
| 2025/06/24 | 2,639.84 | 2,680.67 | 2,602.04 | 2,639.87 | 51,826,873,197 | 1,121,848,844,209 |
| 2025/06/23 | 2,412.57 | 2,650.51 | 2,389.08 | 2,637.35 | 75,903,830,706 | 1,116,838,941,125 |
| 2025/06/22 | 2,453.27 | 2,496.36 | 2,297.40 | 2,413.12 | 64,819,155,667 | 1,017,316,934,211 |
| 2025/06/21 | 2,537.64 | 2,576.09 | 2,410.46 | 2,453.13 | 47,684,605,609 | 1,035,262,436,489 |
| 2025/06/20 | 2,623.56 | 2,673.88 | 2,475.79 | 2,537.64 | 47,424,459,071 | 1,064,407,883,455 |
| 2025/06/19 | 2,632.50 | 2,661.42 | 2,574.03 | 2,624.45 | 45,697,310,788 | 1,105,015,629,455 |
| 2025/06/18 | 2,706.91 | 2,737.79 | 2,621.26 | 2,632.66 | 47,438,935,644 | 1,113,900,945,087 |
| 2025/06/17 | 2,760.65 | 2,820.59 | 2,639.00 | 2,707.39 | 54,867,364,570 | 1,137,029,030,595 |
| 2025/06/16 | 2,754.66 | 2,890.21 | 2,731.19 | 2,760.09 | 48,663,491,758 | 1,159,806,829,656 |
| 2025/06/15 | 2,732.27 | 2,778.19 | 2,706.40 | 2,754.65 | 27,511,291,556 | 1,161,980,143,848 |
| 2025/06/14 | 2,798.30 | 2,798.78 | 2,701.59 | 2,732.38 | 29,806,017,035 | 1,152,634,652,304 |
| 2025/06/13 | 2,916.32 | 2,916.32 | 2,649.78 | 2,798.30 | 97,360,233,872 | 1,173,509,734,321 |
| 2025/06/12 | 3,114.93 | 3,114.96 | 2,899.92 | 2,916.43 | 56,213,277,188 | 1,238,667,191,920 |
| 2025/06/11 | 3,265.02 | 3,292.81 | 3,085.11 | 3,113.95 | 67,740,681,257 | 1,319,239,122,816 |
| 2025/06/10 | 3,172.66 | 3,265.29 | 3,115.98 | 3,264.89 | 76,867,102,533 | 1,374,325,891,363 |
| 2025/06/09 | 3,046.75 | 3,180.04 | 2,918.21 | 3,174.55 | 60,551,398,072 | 1,339,697,458,117 |
| 2025/06/08 | 2,995.11 | 3,109.22 | 2,922.90 | 3,047.50 | 45,059,619,738 | 1,286,477,625,334 |
| 2025/06/07 | 2,849.27 | 3,059.60 | 2,840.09 | 2,995.11 | 37,767,141,061 | 1,263,196,790,083 |
| 2025/06/06 | 2,698.46 | 2,891.36 | 2,688.15 | 2,849.27 | 44,179,136,667 | 1,190,887,835,509 |
| 2025/06/05 | 2,877.28 | 2,946.37 | 2,654.62 | 2,698.33 | 67,991,855,253 | 1,131,774,907,706 |
| 2025/06/04 | 3,042.32 | 3,107.15 | 2,873.76 | 2,876.12 | 47,140,612,004 | 1,221,817,101,543 |
| 2025/06/03 | 3,017.77 | 3,103.47 | 3,017.77 | 3,041.73 | 48,793,657,035 | 1,270,285,787,594 |
| 2025/06/02 | 3,001.34 | 3,033.94 | 2,893.02 | 3,017.19 | 46,564,724,690 | 1,283,975,022,612 |
| 2025/06/01 | 2,996.16 | 3,017.36 | 2,915.28 | 3,001.03 | 35,201,980,886 | 1,267,362,598,485 |
| 2025/05/31 | 2,960.85 | 3,041.73 | 2,856.81 | 2,996.16 | 56,319,096,479 | 1,262,904,870,860 |
| 2025/05/30 | 3,198.23 | 3,208.07 | 2,960.12 | 2,960.83 | 87,323,663,265 | 1,245,542,075,166 |
| 2025/05/29 | 3,429.86 | 3,541.06 | 3,197.93 | 3,199.33 | 80,455,374,285 | 1,364,447,040,522 |
| 2025/05/28 | 3,368.92 | 3,432.82 | 3,306.72 | 3,432.82 | 50,574,299,430 | 1,429,819,983,030 |
| 2025/05/27 | 3,291.24 | 3,435.08 | 3,207.55 | 3,369.42 | 59,000,051,361 | 1,404,224,171,724 |
| 2025/05/26 | 3,349.16 | 3,424.83 | 3,272.08 | 3,290.75 | 46,139,633,403 | 1,388,213,824,275 |
| 2025/05/25 | 3,275.59 | 3,349.91 | 3,146.00 | 3,348.78 | 42,003,397,997 | 1,407,223,378,232 |
| 2025/05/24 | 3,283.22 | 3,343.35 | 3,248.24 | 3,275.59 | 47,228,818,662 | 1,379,368,752,528 |
| 2025/05/23 | 3,630.18 | 3,716.86 | 3,274.63 | 3,283.02 | 103,904,258,827 | 1,394,759,317,463 |
| 2025/05/22 | 3,333.83 | 3,650.47 | 3,331.73 | 3,629.09 | 104,767,831,943 | 1,527,982,100,278 |
| 2025/05/21 | 3,259.95 | 3,415.89 | 3,205.21 | 3,334.22 | 78,886,919,001 | 1,409,327,450,207 |
| 2025/05/20 | 3,228.88 | 3,302.75 | 3,150.64 | 3,259.58 | 51,833,872,748 | 1,377,929,173,047 |
| 2025/05/19 | 3,353.51 | 3,359.31 | 3,090.23 | 3,228.95 | 52,920,203,240 | 1,361,050,734,306 |
| 2025/05/18 | 3,232.39 | 3,471.05 | 3,161.63 | 3,357.53 | 63,407,561,611 | 1,414,526,320,722 |
| 2025/05/17 | 3,363.09 | 3,365.07 | 3,204.06 | 3,232.39 | 43,537,626,801 | 1,359,439,046,728 |