アバランチ(AVAX/JPY)時系列
アバランチ 現在値
現在値(5日 04:09 リアルタイムレート)
2,242.42+12(+0.55%)
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 |
|---|---|---|---|---|---|---|
| 2025/12/03 | 2,125.26 | 2,320.45 | 2,117.16 | 2,297.68 | 95,545,255,690 | 990,137,495,511 |
| 2025/12/02 | 1,987.72 | 2,141.03 | 1,982.66 | 2,125.78 | 79,058,615,831 | 910,697,231,228 |
| 2025/12/01 | 2,147.60 | 2,148.65 | 1,952.66 | 1,987.44 | 72,863,030,402 | 854,718,463,998 |
| 2025/11/30 | 2,224.54 | 2,237.83 | 2,147.76 | 2,147.76 | 53,121,979,895 | 922,821,731,760 |
| 2025/11/29 | 2,319.50 | 2,326.64 | 2,221.64 | 2,224.54 | 44,439,205,918 | 954,289,680,289 |
| 2025/11/28 | 2,348.10 | 2,382.39 | 2,316.50 | 2,319.50 | 64,037,133,344 | 995,802,736,532 |
| 2025/11/27 | 2,333.29 | 2,368.13 | 2,326.57 | 2,347.91 | 61,449,068,065 | 1,006,758,873,315 |
| 2025/11/26 | 2,213.21 | 2,333.93 | 2,180.68 | 2,333.93 | 67,630,563,392 | 1,000,624,257,118 |
| 2025/11/25 | 2,179.59 | 2,238.45 | 2,142.14 | 2,213.18 | 67,149,855,585 | 953,629,693,942 |
| 2025/11/24 | 2,080.45 | 2,200.39 | 2,065.30 | 2,179.83 | 67,997,382,228 | 933,497,495,715 |
| 2025/11/23 | 2,068.59 | 2,103.90 | 2,066.57 | 2,080.42 | 45,150,976,459 | 890,513,573,262 |
| 2025/11/22 | 2,080.25 | 2,089.60 | 2,040.92 | 2,068.59 | 54,335,101,270 | 887,131,427,743 |
| 2025/11/21 | 2,173.20 | 2,194.51 | 2,003.34 | 2,080.25 | 115,377,120,526 | 897,829,583,212 |
| 2025/11/20 | 2,239.75 | 2,278.46 | 2,125.02 | 2,172.03 | 82,413,952,144 | 929,666,980,311 |
| 2025/11/19 | 2,266.58 | 2,277.30 | 2,157.98 | 2,239.96 | 74,844,706,256 | 951,526,151,754 |
| 2025/11/18 | 2,251.57 | 2,315.21 | 2,185.23 | 2,266.78 | 83,748,536,598 | 970,364,784,045 |
| 2025/11/17 | 2,343.33 | 2,440.12 | 2,214.48 | 2,250.96 | 94,764,089,960 | 961,192,526,295 |
| 2025/11/16 | 2,399.22 | 2,438.53 | 2,259.99 | 2,343.96 | 68,545,069,771 | 1,004,490,589,710 |
| 2025/11/15 | 2,335.29 | 2,435.08 | 2,335.29 | 2,399.22 | 39,580,445,659 | 1,028,750,689,879 |
| 2025/11/14 | 2,499.16 | 2,499.16 | 2,303.81 | 2,335.29 | 108,164,034,646 | 1,001,906,356,997 |
| 2025/11/13 | 2,602.28 | 2,737.91 | 2,442.23 | 2,499.53 | 90,419,212,918 | 1,072,050,721,986 |
| 2025/11/12 | 2,621.57 | 2,749.88 | 2,575.86 | 2,602.33 | 62,492,254,534 | 1,106,920,113,963 |
| 2025/11/11 | 2,800.63 | 2,862.15 | 2,621.74 | 2,622.01 | 71,484,321,153 | 1,120,146,516,369 |
| 2025/11/10 | 2,734.57 | 2,824.07 | 2,721.25 | 2,799.84 | 74,096,380,500 | 1,193,595,397,912 |
| 2025/11/09 | 2,683.31 | 2,744.21 | 2,585.56 | 2,734.17 | 58,468,245,842 | 1,165,684,403,817 |
| 2025/11/08 | 2,718.02 | 2,821.06 | 2,617.22 | 2,683.32 | 77,247,723,790 | 1,145,953,103,375 |
| 2025/11/07 | 2,462.43 | 2,765.67 | 2,462.43 | 2,717.98 | 124,795,547,336 | 1,156,186,174,959 |
| 2025/11/06 | 2,565.27 | 2,571.53 | 2,397.96 | 2,462.36 | 64,424,365,575 | 1,059,358,188,325 |
| 2025/11/05 | 2,460.60 | 2,615.81 | 2,347.86 | 2,564.91 | 80,369,416,678 | 1,091,456,934,932 |
| 2025/11/04 | 2,567.89 | 2,617.76 | 2,323.27 | 2,460.23 | 131,668,715,543 | 1,055,152,378,897 |
| 2025/11/03 | 2,908.16 | 2,908.75 | 2,517.22 | 2,567.76 | 121,027,253,755 | 1,096,189,147,633 |
| 2025/11/02 | 2,878.81 | 2,923.63 | 2,789.79 | 2,908.84 | 41,643,589,684 | 1,239,309,193,748 |
| 2025/11/01 | 2,801.47 | 2,884.26 | 2,787.66 | 2,878.81 | 39,212,626,686 | 1,228,545,183,834 |
| 2025/10/31 | 2,790.66 | 2,856.38 | 2,750.33 | 2,801.47 | 68,077,683,187 | 1,194,851,258,784 |
| 2025/10/30 | 3,001.96 | 3,039.35 | 2,708.31 | 2,790.67 | 99,983,399,818 | 1,181,655,689,907 |
| 2025/10/29 | 2,958.08 | 3,075.30 | 2,942.50 | 3,002.25 | 72,672,886,702 | 1,272,713,409,055 |
| 2025/10/28 | 3,103.67 | 3,115.85 | 2,926.36 | 2,962.09 | 84,284,036,085 | 1,270,027,204,785 |
| 2025/10/27 | 3,189.27 | 3,228.44 | 3,090.52 | 3,103.89 | 76,820,138,227 | 1,327,383,460,313 |
| 2025/10/26 | 3,014.27 | 3,197.62 | 2,958.40 | 3,189.68 | 83,938,600,530 | 1,358,194,410,990 |
| 2025/10/25 | 2,978.88 | 3,028.21 | 2,944.00 | 3,014.17 | 41,480,650,777 | 1,285,818,213,707 |
| 2025/10/24 | 2,920.47 | 3,018.11 | 2,907.99 | 2,978.85 | 65,890,570,711 | 1,269,153,745,167 |
| 2025/10/23 | 2,890.62 | 3,008.85 | 2,890.62 | 2,920.36 | 66,709,120,319 | 1,240,738,364,855 |
| 2025/10/22 | 2,970.25 | 2,985.96 | 2,819.44 | 2,889.88 | 86,803,977,713 | 1,232,075,983,117 |
| 2025/10/21 | 3,071.09 | 3,163.58 | 2,946.27 | 2,971.15 | 99,079,887,868 | 1,258,224,966,315 |
| 2025/10/20 | 3,108.25 | 3,186.74 | 3,046.66 | 3,069.13 | 88,811,788,920 | 1,310,286,072,763 |
| 2025/10/19 | 3,043.25 | 3,137.48 | 2,978.13 | 3,107.48 | 67,593,585,406 | 1,322,829,856,777 |
| 2025/10/18 | 3,005.73 | 3,070.94 | 2,990.63 | 3,043.97 | 52,053,139,040 | 1,297,916,922,188 |
| 2025/10/17 | 3,147.03 | 3,188.15 | 2,859.47 | 3,005.77 | 139,003,207,885 | 1,277,757,078,372 |
| 2025/10/16 | 3,309.18 | 3,374.51 | 3,109.83 | 3,146.60 | 122,059,280,454 | 1,349,377,232,559 |
| 2025/10/15 | 3,454.36 | 3,514.14 | 3,270.48 | 3,308.97 | 110,508,949,150 | 1,403,935,430,421 |
| 2025/10/14 | 3,634.41 | 3,644.86 | 3,339.79 | 3,456.01 | 187,373,358,111 | 1,465,944,813,985 |
| 2025/10/13 | 3,434.28 | 3,663.65 | 3,334.91 | 3,633.23 | 238,898,299,407 | 1,530,824,989,199 |
| 2025/10/12 | 3,246.51 | 3,540.12 | 3,131.86 | 3,433.65 | 192,282,058,923 | 1,441,855,409,915 |
| 2025/10/11 | 3,134.94 | 3,529.93 | 3,109.51 | 3,246.53 | 240,250,489,470 | 1,370,922,797,904 |
| 2025/10/10 | 4,343.69 | 4,372.18 | 1,608.51 | 3,134.81 | 359,675,420,436 | 1,339,896,155,278 |
| 2025/10/09 | 4,400.61 | 4,406.54 | 4,232.79 | 4,343.21 | 91,972,714,252 | 1,830,471,614,362 |
| 2025/10/08 | 4,250.57 | 4,488.03 | 4,249.54 | 4,396.74 | 108,939,569,880 | 1,850,254,352,410 |
| 2025/10/07 | 4,617.96 | 4,617.96 | 4,244.69 | 4,249.47 | 167,289,682,286 | 1,774,890,837,387 |
| 2025/10/06 | 4,500.09 | 4,652.11 | 4,488.02 | 4,617.38 | 120,514,561,909 | 1,939,812,291,369 |
| 2025/10/05 | 4,444.41 | 4,593.26 | 4,437.88 | 4,500.59 | 116,302,765,232 | 1,873,224,778,947 |