アバランチ(AVAX/JPY)時系列
アバランチ 現在値
現在値(1日 08:19 リアルタイムレート)
3,011.76+31(+1.05%)
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 |
|---|---|---|---|---|---|---|
| 2025/05/30 | 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 |
| 2025/05/16 | 3,412.53 | 3,488.62 | 3,311.01 | 3,363.11 | 53,259,890,791 | 1,408,329,238,910 |
| 2025/05/15 | 3,663.28 | 3,675.64 | 3,351.20 | 3,412.01 | 85,457,345,891 | 1,438,788,809,282 |
| 2025/05/14 | 3,801.03 | 3,900.20 | 3,630.31 | 3,662.29 | 71,777,694,627 | 1,543,021,421,812 |
| 2025/05/13 | 3,683.28 | 3,864.15 | 3,475.19 | 3,800.66 | 76,035,289,502 | 1,599,747,132,295 |
| 2025/05/12 | 3,609.01 | 3,940.84 | 3,555.88 | 3,680.91 | 113,295,863,113 | 1,514,959,585,515 |
| 2025/05/11 | 3,763.32 | 3,778.39 | 3,522.51 | 3,610.50 | 66,781,497,267 | 1,505,413,048,964 |
| 2025/05/10 | 3,380.44 | 3,771.73 | 3,353.18 | 3,763.54 | 93,214,552,678 | 1,573,968,139,617 |
| 2025/05/09 | 3,228.62 | 3,476.87 | 3,196.20 | 3,380.44 | 94,197,691,893 | 1,419,857,594,976 |
| 2025/05/08 | 2,809.70 | 3,226.86 | 2,803.93 | 3,226.86 | 73,598,615,423 | 1,329,731,144,675 |
| 2025/05/07 | 2,864.66 | 2,891.97 | 2,737.37 | 2,809.08 | 38,604,710,675 | 1,167,488,442,503 |
| 2025/05/06 | 2,827.55 | 2,876.37 | 2,757.96 | 2,864.71 | 31,883,202,936 | 1,201,812,535,302 |
| 2025/05/05 | 2,877.82 | 2,914.07 | 2,783.65 | 2,827.58 | 31,772,216,800 | 1,189,156,698,124 |
| 2025/05/04 | 2,977.42 | 2,989.28 | 2,866.98 | 2,877.51 | 26,693,049,467 | 1,204,605,879,013 |
| 2025/05/03 | 3,078.88 | 3,082.97 | 2,976.53 | 2,977.42 | 24,119,143,112 | 1,243,192,401,660 |
| 2025/05/02 | 3,147.98 | 3,224.21 | 3,046.31 | 3,078.88 | 42,622,567,828 | 1,289,682,308,737 |
| 2025/05/01 | 2,990.15 | 3,182.18 | 2,990.15 | 3,147.76 | 47,445,733,825 | 1,291,080,773,781 |
| 2025/04/30 | 3,066.32 | 3,117.87 | 2,926.06 | 2,990.39 | 44,663,238,853 | 1,240,516,039,244 |
| 2025/04/29 | 3,105.96 | 3,172.00 | 3,031.30 | 3,066.68 | 38,188,238,451 | 1,276,874,003,046 |
| 2025/04/28 | 3,128.94 | 3,219.84 | 3,026.94 | 3,106.79 | 52,679,779,096 | 1,308,018,515,738 |
| 2025/04/27 | 3,221.54 | 3,271.36 | 3,119.02 | 3,129.09 | 36,734,056,110 | 1,301,418,354,934 |
| 2025/04/26 | 3,187.81 | 3,295.80 | 3,128.36 | 3,221.55 | 41,500,433,863 | 1,340,560,243,812 |
| 2025/04/25 | 3,192.88 | 3,286.66 | 3,119.38 | 3,187.87 | 53,912,517,831 | 1,318,497,827,333 |
| 2025/04/24 | 3,197.50 | 3,223.01 | 3,089.93 | 3,192.72 | 47,126,851,829 | 1,331,614,817,265 |
| 2025/04/23 | 3,150.81 | 3,265.63 | 3,122.07 | 3,196.93 | 63,300,790,136 | 1,326,361,973,662 |
| 2025/04/22 | 2,806.77 | 3,176.42 | 2,754.74 | 3,149.18 | 64,364,645,864 | 1,294,255,114,569 |
| 2025/04/21 | 2,760.29 | 2,938.89 | 2,760.29 | 2,806.86 | 49,158,668,340 | 1,173,418,511,270 |
| 2025/04/20 | 2,832.67 | 2,850.20 | 2,740.97 | 2,760.04 | 22,371,924,174 | 1,155,287,812,120 |
| 2025/04/19 | 2,715.98 | 2,895.35 | 2,711.62 | 2,832.71 | 24,956,075,340 | 1,178,540,627,506 |
| 2025/04/18 | 2,710.95 | 2,750.68 | 2,684.27 | 2,715.98 | 17,332,904,780 | 1,129,968,378,418 |
| 2025/04/17 | 2,662.30 | 2,790.68 | 2,660.98 | 2,710.95 | 27,354,983,558 | 1,124,150,801,083 |
| 2025/04/16 | 2,725.21 | 2,747.38 | 2,644.12 | 2,659.09 | 35,348,785,191 | 1,117,258,621,520 |
| 2025/04/15 | 2,878.44 | 2,899.16 | 2,720.85 | 2,724.77 | 38,621,799,415 | 1,134,655,573,765 |
| 2025/04/14 | 2,814.48 | 2,949.82 | 2,813.72 | 2,878.33 | 56,508,150,127 | 1,200,554,761,012 |
| 2025/04/13 | 2,937.57 | 2,960.11 | 2,789.01 | 2,814.63 | 38,748,779,695 | 1,168,856,418,392 |
| 2025/04/12 | 2,750.32 | 3,012.42 | 2,707.14 | 2,937.48 | 47,448,293,169 | 1,221,775,085,907 |
| 2025/04/11 | 2,635.34 | 2,816.97 | 2,633.98 | 2,750.32 | 47,626,983,199 | 1,145,579,909,057 |
| 2025/04/10 | 2,719.53 | 2,719.55 | 2,542.23 | 2,636.75 | 41,707,428,275 | 1,123,496,279,086 |
| 2025/04/09 | 2,350.08 | 2,765.72 | 2,273.54 | 2,720.12 | 88,940,146,292 | 1,117,774,734,738 |
| 2025/04/08 | 2,467.54 | 2,606.77 | 2,330.84 | 2,348.68 | 53,416,811,413 | 990,420,417,409 |
| 2025/04/07 | 2,324.01 | 2,531.27 | 2,138.16 | 2,467.51 | 106,065,125,071 | 1,007,942,299,913 |
| 2025/04/06 | 2,630.85 | 2,631.39 | 2,270.03 | 2,323.40 | 52,148,523,060 | 976,720,384,388 |
| 2025/04/05 | 2,672.08 | 2,698.02 | 2,607.04 | 2,629.48 | 19,945,473,225 | 1,091,938,022,853 |
| 2025/04/04 | 2,651.09 | 2,741.99 | 2,559.92 | 2,672.08 | 50,727,277,812 | 1,103,811,126,817 |
| 2025/04/03 | 2,662.53 | 2,798.42 | 2,571.63 | 2,651.30 | 49,252,069,943 | 1,112,154,097,798 |
| 2025/04/02 | 2,963.60 | 2,968.70 | 2,642.20 | 2,663.24 | 71,174,439,988 | 1,119,086,340,884 |
| 2025/04/01 | 2,815.38 | 2,974.69 | 2,806.36 | 2,964.10 | 43,113,487,101 | 1,231,749,963,984 |