アバランチ(AVAX/JPY)時系列
アバランチ 現在値
現在値(30日 19:39 リアルタイムレート)
3,466.76-42(-1.20%)
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 |
|---|---|---|---|---|---|---|
| 2025/08/29 | 3,654.70 | 3,701.23 | 3,415.08 | 3,466.91 | 124,080,059,895 | 1,461,782,634,309 |
| 2025/08/28 | 3,598.48 | 3,667.17 | 3,550.48 | 3,654.54 | 93,151,121,267 | 1,548,590,162,070 |
| 2025/08/27 | 3,566.13 | 3,741.95 | 3,531.13 | 3,597.57 | 114,489,496,285 | 1,521,016,502,577 |
| 2025/08/26 | 3,455.89 | 3,589.02 | 3,419.47 | 3,565.97 | 91,448,131,324 | 1,509,307,070,842 |
| 2025/08/25 | 3,788.55 | 3,816.39 | 3,418.22 | 3,456.62 | 138,497,315,144 | 1,453,938,291,660 |
| 2025/08/24 | 3,853.12 | 3,894.80 | 3,684.52 | 3,788.34 | 132,035,593,946 | 1,596,444,205,728 |
| 2025/08/23 | 3,709.33 | 3,922.18 | 3,601.41 | 3,853.07 | 181,280,958,733 | 1,627,199,165,370 |
| 2025/08/22 | 3,378.94 | 3,727.11 | 3,305.21 | 3,709.35 | 155,884,733,498 | 1,581,490,302,315 |
| 2025/08/21 | 3,451.30 | 3,473.02 | 3,370.40 | 3,378.07 | 59,312,335,463 | 1,416,441,666,739 |
| 2025/08/20 | 3,299.32 | 3,468.55 | 3,288.57 | 3,452.87 | 78,749,648,620 | 1,461,701,640,876 |
| 2025/08/19 | 3,505.87 | 3,553.98 | 3,298.48 | 3,299.02 | 93,189,609,448 | 1,394,916,463,759 |
| 2025/08/18 | 3,692.08 | 3,722.27 | 3,450.84 | 3,506.04 | 124,552,866,433 | 1,473,609,856,989 |
| 2025/08/17 | 3,576.38 | 3,769.39 | 3,538.99 | 3,693.79 | 99,727,928,153 | 1,557,538,385,649 |
| 2025/08/16 | 3,494.48 | 3,584.05 | 3,473.39 | 3,576.36 | 65,830,633,875 | 1,510,215,859,735 |
| 2025/08/15 | 3,495.72 | 3,770.38 | 3,457.08 | 3,494.48 | 181,413,646,552 | 1,481,557,142,396 |
| 2025/08/14 | 3,756.22 | 3,806.30 | 3,434.56 | 3,496.66 | 175,716,341,933 | 1,470,533,683,078 |
| 2025/08/13 | 3,644.99 | 3,776.37 | 3,610.20 | 3,757.07 | 122,757,585,662 | 1,593,118,189,511 |
| 2025/08/12 | 3,385.75 | 3,672.81 | 3,384.13 | 3,644.60 | 107,259,057,840 | 1,543,230,721,140 |
| 2025/08/11 | 3,523.64 | 3,627.98 | 3,361.39 | 3,385.46 | 99,265,487,195 | 1,424,906,622,619 |
| 2025/08/10 | 3,579.03 | 3,618.87 | 3,440.16 | 3,523.99 | 74,400,746,781 | 1,487,411,853,286 |
| 2025/08/09 | 3,513.81 | 3,658.71 | 3,508.37 | 3,579.03 | 107,455,278,209 | 1,511,849,475,610 |
| 2025/08/08 | 3,427.34 | 3,523.26 | 3,391.42 | 3,513.81 | 107,111,570,016 | 1,475,253,082,376 |
| 2025/08/07 | 3,272.11 | 3,430.98 | 3,235.15 | 3,427.34 | 80,924,201,044 | 1,451,097,985,370 |
| 2025/08/06 | 3,231.37 | 3,291.94 | 3,182.81 | 3,272.53 | 54,907,248,733 | 1,384,881,454,622 |
| 2025/08/05 | 3,389.55 | 3,398.19 | 3,170.73 | 3,231.85 | 64,783,064,213 | 1,357,755,585,797 |
| 2025/08/04 | 3,150.00 | 3,391.87 | 3,147.41 | 3,390.15 | 84,636,190,440 | 1,436,662,019,781 |
| 2025/08/03 | 3,075.79 | 3,170.54 | 3,048.23 | 3,148.52 | 39,546,877,371 | 1,330,545,595,038 |
| 2025/08/02 | 3,177.36 | 3,233.89 | 3,052.95 | 3,075.79 | 51,654,446,532 | 1,298,821,125,120 |
| 2025/08/01 | 3,393.08 | 3,399.27 | 3,116.84 | 3,177.32 | 115,393,015,736 | 1,372,925,834,978 |
| 2025/07/31 | 3,477.59 | 3,611.60 | 3,387.24 | 3,392.51 | 87,437,387,183 | 1,417,740,465,083 |
| 2025/07/30 | 3,614.83 | 3,623.67 | 3,365.61 | 3,478.70 | 98,152,077,983 | 1,460,578,851,448 |
| 2025/07/29 | 3,724.59 | 3,788.06 | 3,554.59 | 3,615.74 | 115,876,462,501 | 1,526,856,392,253 |
| 2025/07/28 | 3,840.90 | 4,041.68 | 3,719.74 | 3,726.51 | 162,507,317,023 | 1,565,652,516,712 |
| 2025/07/27 | 3,683.25 | 3,898.25 | 3,658.29 | 3,842.31 | 79,554,180,420 | 1,620,502,432,979 |
| 2025/07/26 | 3,542.26 | 3,796.47 | 3,521.88 | 3,683.29 | 79,687,908,835 | 1,554,402,448,981 |
| 2025/07/25 | 3,477.45 | 3,544.80 | 3,376.86 | 3,542.26 | 86,855,000,074 | 1,490,177,988,818 |
| 2025/07/24 | 3,505.61 | 3,586.94 | 3,312.11 | 3,477.20 | 99,929,708,059 | 1,461,870,455,969 |
| 2025/07/23 | 3,796.16 | 3,806.82 | 3,398.38 | 3,506.22 | 133,107,465,453 | 1,484,544,959,998 |
| 2025/07/22 | 3,751.91 | 3,850.21 | 3,633.28 | 3,798.09 | 183,229,613,772 | 1,609,927,342,912 |
| 2025/07/21 | 3,722.32 | 3,879.08 | 3,662.07 | 3,752.78 | 128,921,531,060 | 1,595,689,353,690 |
| 2025/07/20 | 3,648.59 | 3,792.44 | 3,622.13 | 3,721.92 | 104,372,225,202 | 1,575,591,407,602 |
| 2025/07/19 | 3,500.73 | 3,736.26 | 3,433.54 | 3,648.28 | 94,952,795,214 | 1,540,707,569,048 |
| 2025/07/18 | 3,541.80 | 3,716.19 | 3,447.18 | 3,500.73 | 144,707,946,412 | 1,474,589,430,064 |
| 2025/07/17 | 3,355.04 | 3,586.47 | 3,277.69 | 3,541.79 | 129,037,916,292 | 1,491,171,505,692 |
| 2025/07/16 | 3,349.44 | 3,401.60 | 3,225.21 | 3,355.01 | 100,980,139,686 | 1,424,155,884,791 |
| 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 |