アバランチ(AVAX/JPY)時系列

アバランチ 現在値

現在値(6日 05:00 リアルタイムレート)
1,481.35-40(-2.66%)

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
2026/03/04 1,448.11 1,532.60 1,420.74 1,490.88 76,421,726,772 646,871,295,624
2026/03/03 1,442.98 1,467.96 1,410.06 1,448.13 49,624,582,757 623,288,725,390
2026/03/02 1,414.58 1,488.79 1,394.96 1,442.88 59,167,280,531 620,533,997,817
2026/03/01 1,430.10 1,466.19 1,382.35 1,414.64 57,027,829,373 608,462,987,642
2026/02/28 1,398.25 1,442.51 1,319.67 1,430.08 68,047,105,909 617,521,556,116
2026/02/27 1,450.19 1,473.68 1,380.29 1,398.26 51,577,349,740 602,969,607,535
2026/02/26 1,483.31 1,501.56 1,425.23 1,450.34 66,736,035,516 627,475,353,697
2026/02/25 1,293.27 1,532.54 1,290.36 1,483.40 103,661,559,172 639,294,208,511
2026/02/24 1,292.54 1,304.47 1,279.60 1,292.80 34,730,235,023 553,949,594,942
2026/02/23 1,369.29 1,370.95 1,280.82 1,292.23 49,934,597,416 556,937,625,359
2026/02/22 1,413.49 1,413.52 1,364.09 1,369.67 27,431,448,599 593,621,107,646
2026/02/21 1,421.16 1,459.87 1,412.53 1,413.51 26,030,300,902 610,424,600,199
2026/02/20 1,380.69 1,452.04 1,379.03 1,421.16 45,727,732,013 614,387,075,818
2026/02/19 1,369.58 1,384.83 1,344.67 1,380.40 32,695,977,537 594,185,933,508
2026/02/18 1,399.48 1,419.13 1,364.41 1,370.20 30,509,356,209 585,403,460,410
2026/02/17 1,421.84 1,422.59 1,388.00 1,400.13 27,757,662,612 605,916,005,978
2026/02/16 1,418.92 1,440.52 1,390.47 1,422.81 31,944,804,359 610,889,310,318
2026/02/15 1,464.01 1,483.82 1,396.62 1,419.03 39,129,050,044 612,225,254,867
2026/02/14 1,396.85 1,481.28 1,394.31 1,463.99 34,018,307,295 632,160,902,782
2026/02/13 1,357.99 1,409.94 1,339.31 1,396.78 35,194,951,915 603,440,581,988
2026/02/12 1,322.75 1,371.78 1,322.71 1,358.65 39,500,033,263 588,197,276,703
2026/02/11 1,350.94 1,373.61 1,298.41 1,322.86 47,163,532,968 575,719,960,415
2026/02/10 1,412.69 1,417.62 1,337.79 1,350.73 32,780,015,309 589,446,947,999
2026/02/09 1,429.37 1,439.74 1,367.91 1,412.62 38,688,503,012 614,356,018,980
2026/02/08 1,450.56 1,456.81 1,417.47 1,429.42 33,436,579,030 616,939,295,651
2026/02/07 1,457.94 1,470.55 1,402.80 1,450.57 60,656,463,603 626,310,325,756
2026/02/06 1,301.29 1,483.41 1,206.62 1,457.94 103,420,247,060 627,921,524,664
2026/02/05 1,523.79 1,536.71 1,298.90 1,300.90 131,850,463,078 562,223,108,276
2026/02/04 1,541.89 1,586.61 1,501.26 1,523.81 61,697,461,977 653,330,306,205
2026/02/03 1,576.91 1,593.23 1,484.59 1,541.73 69,470,145,662 664,259,738,991
2026/02/02 1,539.13 1,599.89 1,481.60 1,577.33 64,508,455,455 679,682,669,989
2026/02/01 1,563.81 1,583.42 1,511.66 1,539.25 56,898,036,916 662,350,046,582
2026/01/31 1,681.18 1,682.38 1,474.96 1,563.81 105,340,434,226 675,016,546,896
2026/01/30 1,688.53 1,698.19 1,647.14 1,681.20 72,797,514,750 717,824,825,060
2026/01/29 1,845.95 1,846.81 1,654.15 1,688.61 77,060,250,477 728,033,842,762
2026/01/28 1,848.04 1,870.20 1,835.26 1,847.56 40,309,646,269 793,073,777,454
2026/01/27 1,808.73 1,852.95 1,768.75 1,847.33 43,373,883,865 806,943,947,652
2026/01/26 1,781.89 1,828.86 1,775.54 1,808.64 44,879,998,241 783,945,733,862
2026/01/25 1,874.12 1,877.08 1,741.01 1,782.46 46,133,404,505 771,158,942,574
2026/01/24 1,886.89 1,893.92 1,865.28 1,874.14 19,086,368,905 808,282,076,543
2026/01/23 1,929.55 1,949.06 1,886.89 1,886.89 43,500,804,672 828,272,010,281
2026/01/22 1,965.30 1,996.92 1,907.63 1,929.95 36,026,037,222 831,988,500,202
2026/01/21 1,911.20 2,007.41 1,884.69 1,965.12 65,356,778,155 845,844,051,847
2026/01/20 2,012.08 2,013.68 1,910.73 1,910.73 61,507,805,246 824,172,055,251
2026/01/19 2,047.67 2,047.67 1,967.73 2,012.27 66,447,689,491 863,788,733,468
2026/01/18 2,172.62 2,184.18 2,047.45 2,047.72 36,135,002,971 886,017,361,582
2026/01/17 2,149.24 2,201.01 2,140.79 2,172.62 31,854,770,161 936,313,393,906
2026/01/16 2,191.63 2,197.75 2,088.99 2,149.24 55,463,322,333 928,411,167,916
2026/01/15 2,316.16 2,316.21 2,165.64 2,191.92 62,116,664,546 943,124,701,385
2026/01/14 2,346.26 2,358.38 2,286.45 2,315.69 73,936,070,165 1,002,416,076,356
2026/01/13 2,132.96 2,357.09 2,132.96 2,346.18 94,644,316,145 1,002,278,597,706
2026/01/12 2,162.79 2,240.53 2,124.00 2,133.21 82,407,404,132 919,003,747,069
2026/01/11 2,166.18 2,187.30 2,134.78 2,163.28 29,270,825,730 929,233,308,994
2026/01/10 2,174.51 2,197.45 2,152.81 2,166.18 21,087,765,185 932,077,882,075
2026/01/09 2,177.24 2,239.07 2,155.86 2,174.53 47,433,263,458 929,627,143,044
2026/01/08 2,210.96 2,229.75 2,136.40 2,177.70 47,711,118,499 935,777,712,140
2026/01/07 2,286.21 2,286.26 2,177.11 2,211.51 57,455,335,505 951,053,231,989
2026/01/06 2,264.26 2,313.47 2,228.04 2,286.42 79,221,086,736 983,260,363,002
2026/01/05 2,233.77 2,298.61 2,182.53 2,264.49 74,486,626,502 976,559,291,376
2026/01/04 2,193.31 2,265.15 2,180.89 2,233.33 51,701,313,039 959,700,540,185