アバランチ(AVAX/JPY)時系列
アバランチ 現在値
現在値(15日 16:29 リアルタイムレート)
2,870.40+22(+0.76%)
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 |
|---|---|---|---|---|---|---|
| 2025/04/14 | 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 |
| 2025/03/31 | 2,820.08 | 2,859.73 | 2,717.45 | 2,815.16 | 37,876,860,460 | 1,164,141,720,066 |
| 2025/03/30 | 2,945.13 | 2,978.71 | 2,803.70 | 2,817.81 | 33,349,732,274 | 1,172,574,116,894 |
| 2025/03/29 | 3,052.71 | 3,074.65 | 2,922.61 | 2,945.17 | 35,108,521,597 | 1,221,847,576,157 |
| 2025/03/28 | 3,319.18 | 3,350.65 | 2,968.60 | 3,053.10 | 49,027,343,439 | 1,275,106,395,541 |
| 2025/03/27 | 3,316.24 | 3,355.67 | 3,265.25 | 3,318.30 | 34,745,939,222 | 1,372,704,364,235 |
| 2025/03/26 | 3,437.41 | 3,486.36 | 3,290.81 | 3,315.56 | 43,051,993,554 | 1,371,334,172,643 |
| 2025/03/25 | 3,235.18 | 3,513.32 | 3,213.96 | 3,437.59 | 55,489,552,578 | 1,433,460,732,502 |
| 2025/03/24 | 2,965.15 | 3,315.83 | 2,964.47 | 3,235.16 | 75,261,891,121 | 1,332,230,526,003 |
| 2025/03/23 | 2,899.91 | 2,963.34 | 2,886.98 | 2,963.27 | 23,931,414,845 | 1,226,927,160,615 |
| 2025/03/22 | 2,860.22 | 2,943.97 | 2,854.27 | 2,899.91 | 22,491,176,143 | 1,202,685,565,749 |
| 2025/03/21 | 2,783.84 | 2,902.68 | 2,737.83 | 2,860.22 | 28,543,208,828 | 1,180,631,184,014 |
| 2025/03/20 | 2,931.88 | 2,942.80 | 2,743.44 | 2,783.72 | 35,165,582,291 | 1,152,518,220,454 |
| 2025/03/19 | 2,839.13 | 2,985.45 | 2,819.74 | 2,932.77 | 53,999,365,496 | 1,222,953,116,651 |
| 2025/03/18 | 2,812.96 | 2,880.82 | 2,740.09 | 2,838.01 | 39,604,402,192 | 1,176,328,557,453 |
| 2025/03/17 | 2,718.67 | 2,844.67 | 2,713.44 | 2,812.10 | 39,373,165,541 | 1,160,049,677,708 |
| 2025/03/16 | 2,885.86 | 2,943.91 | 2,696.08 | 2,719.55 | 37,389,818,057 | 1,126,640,980,211 |
| 2025/03/15 | 2,760.38 | 2,892.09 | 2,737.02 | 2,885.86 | 40,838,501,365 | 1,195,834,084,785 |
| 2025/03/14 | 2,737.02 | 2,862.24 | 2,737.02 | 2,760.40 | 44,254,311,563 | 1,138,422,544,632 |
| 2025/03/13 | 2,802.54 | 2,856.52 | 2,627.82 | 2,736.45 | 53,005,588,716 | 1,136,701,107,461 |
| 2025/03/12 | 2,586.94 | 2,805.98 | 2,515.87 | 2,801.90 | 62,010,787,069 | 1,159,239,400,430 |
| 2025/03/11 | 2,394.38 | 2,640.49 | 2,257.04 | 2,585.20 | 98,535,962,054 | 1,064,491,679,158 |
| 2025/03/10 | 2,649.87 | 2,797.57 | 2,388.26 | 2,391.90 | 77,914,112,120 | 995,469,942,301 |
| 2025/03/09 | 3,030.65 | 3,058.49 | 2,631.05 | 2,650.65 | 47,414,899,078 | 1,101,079,030,129 |
| 2025/03/08 | 2,975.45 | 3,111.16 | 2,884.72 | 3,030.69 | 45,689,363,674 | 1,255,355,512,114 |
| 2025/03/07 | 3,115.53 | 3,124.03 | 2,927.04 | 2,975.45 | 81,865,659,768 | 1,233,432,252,526 |
| 2025/03/06 | 3,235.24 | 3,355.26 | 3,092.63 | 3,113.28 | 72,771,661,562 | 1,296,836,184,052 |
| 2025/03/05 | 2,996.26 | 3,335.55 | 2,955.88 | 3,235.49 | 83,611,532,142 | 1,347,485,912,247 |
| 2025/03/04 | 3,126.27 | 3,145.86 | 2,818.87 | 2,994.59 | 113,842,699,857 | 1,237,309,469,169 |
| 2025/03/03 | 3,761.33 | 3,776.38 | 3,085.74 | 3,123.55 | 91,677,843,931 | 1,307,512,287,671 |
| 2025/03/02 | 3,294.09 | 3,768.35 | 3,256.65 | 3,762.38 | 122,818,363,765 | 1,555,542,470,190 |
| 2025/03/01 | 3,369.08 | 3,382.33 | 3,175.68 | 3,294.12 | 40,205,728,329 | 1,364,045,709,801 |
| 2025/02/28 | 3,376.01 | 3,381.31 | 3,042.49 | 3,369.08 | 111,440,442,966 | 1,390,205,286,944 |
| 2025/02/27 | 3,245.20 | 3,494.70 | 3,223.80 | 3,370.27 | 61,518,058,840 | 1,386,616,135,848 |
| 2025/02/26 | 3,269.70 | 3,356.77 | 3,136.68 | 3,243.13 | 78,755,020,515 | 1,345,500,237,595 |
| 2025/02/25 | 3,278.89 | 3,321.92 | 3,061.01 | 3,266.72 | 143,237,181,460 | 1,360,749,088,687 |
| 2025/02/24 | 3,717.80 | 3,745.99 | 3,257.10 | 3,278.30 | 83,095,926,487 | 1,353,476,469,751 |
| 2025/02/23 | 3,850.40 | 3,870.88 | 3,646.90 | 3,712.83 | 38,189,419,615 | 1,536,557,151,468 |
| 2025/02/22 | 3,658.92 | 3,928.22 | 3,653.52 | 3,850.40 | 58,684,415,815 | 1,594,799,775,383 |
| 2025/02/21 | 3,759.21 | 3,982.32 | 3,549.44 | 3,658.87 | 89,895,047,057 | 1,517,154,964,497 |
| 2025/02/20 | 3,589.02 | 3,792.98 | 3,588.92 | 3,756.87 | 53,328,201,535 | 1,574,685,340,908 |
| 2025/02/19 | 3,569.24 | 3,646.13 | 3,494.58 | 3,587.20 | 44,123,009,665 | 1,491,711,212,243 |
| 2025/02/18 | 3,790.38 | 3,804.56 | 3,487.46 | 3,568.67 | 57,771,832,526 | 1,471,619,287,284 |
| 2025/02/17 | 3,777.51 | 3,926.53 | 3,707.99 | 3,788.91 | 50,284,811,825 | 1,574,851,866,377 |
| 2025/02/16 | 3,883.29 | 3,893.59 | 3,775.68 | 3,784.42 | 31,717,807,908 | 1,565,232,349,618 |
| 2025/02/15 | 4,020.58 | 4,104.78 | 3,872.24 | 3,883.25 | 29,361,341,670 | 1,599,606,846,922 |
| 2025/02/14 | 3,888.59 | 4,138.46 | 3,875.88 | 4,020.56 | 51,786,145,546 | 1,663,662,067,953 |