アバランチ(AVAX/JPY)時系列
アバランチ 現在値
現在値(15日 00:29 リアルタイムレート)
3,393.47-65(-1.88%)
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 |
|---|---|---|---|---|---|---|
| 2025/10/13 | 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 |
| 2025/10/04 | 4,620.28 | 4,626.32 | 4,409.44 | 4,444.41 | 99,575,426,411 | 1,875,236,309,296 |
| 2025/10/03 | 4,565.32 | 4,651.35 | 4,428.42 | 4,620.28 | 171,853,796,704 | 1,948,806,206,794 |
| 2025/10/02 | 4,517.05 | 4,615.40 | 4,366.39 | 4,564.98 | 229,306,854,024 | 1,927,216,773,143 |
| 2025/10/01 | 4,441.30 | 4,574.96 | 4,385.84 | 4,515.97 | 150,045,278,458 | 1,919,286,403,264 |
| 2025/09/30 | 4,526.09 | 4,559.52 | 4,261.83 | 4,439.87 | 145,844,002,513 | 1,883,065,359,347 |
| 2025/09/29 | 4,483.82 | 4,576.24 | 4,344.38 | 4,525.33 | 190,349,614,398 | 1,921,478,010,423 |
| 2025/09/28 | 4,305.94 | 4,499.36 | 4,182.31 | 4,483.03 | 125,550,602,147 | 1,895,187,902,356 |
| 2025/09/27 | 4,353.58 | 4,354.15 | 4,229.08 | 4,305.94 | 87,943,671,233 | 1,818,461,919,875 |
| 2025/09/26 | 4,295.54 | 4,415.75 | 4,057.36 | 4,353.58 | 246,952,010,584 | 1,842,111,084,176 |
| 2025/09/25 | 4,812.76 | 4,866.62 | 4,286.26 | 4,296.36 | 252,029,219,845 | 1,800,734,673,018 |
| 2025/09/24 | 4,967.30 | 5,175.00 | 4,805.44 | 4,811.84 | 209,963,791,332 | 2,016,062,811,731 |
| 2025/09/23 | 4,983.41 | 5,308.16 | 4,852.01 | 4,968.07 | 387,594,051,227 | 2,099,504,810,123 |
| 2025/09/22 | 4,894.73 | 5,007.12 | 4,467.75 | 4,982.28 | 312,496,238,370 | 2,109,685,560,627 |
| 2025/09/21 | 4,909.09 | 4,968.87 | 4,832.81 | 4,894.59 | 106,871,251,855 | 2,064,364,469,456 |
| 2025/09/20 | 4,995.38 | 5,042.85 | 4,875.50 | 4,909.09 | 127,265,247,011 | 2,073,140,514,494 |
| 2025/09/19 | 5,213.12 | 5,291.79 | 4,946.49 | 4,995.39 | 229,349,720,442 | 2,109,857,541,967 |
| 2025/09/18 | 4,665.88 | 5,227.64 | 4,659.95 | 5,213.46 | 325,289,885,062 | 2,185,238,401,769 |
| 2025/09/17 | 4,404.22 | 4,687.33 | 4,308.68 | 4,665.60 | 174,116,626,876 | 1,963,963,390,612 |
| 2025/09/16 | 4,399.19 | 4,544.48 | 4,302.64 | 4,403.61 | 163,037,704,998 | 1,872,390,340,682 |
| 2025/09/15 | 4,355.20 | 4,472.38 | 4,178.44 | 4,399.11 | 182,148,614,571 | 1,861,145,650,657 |
| 2025/09/14 | 4,437.89 | 4,523.45 | 4,288.59 | 4,355.90 | 149,485,580,064 | 1,839,712,953,368 |
| 2025/09/13 | 4,280.58 | 4,610.76 | 4,256.13 | 4,441.67 | 222,186,296,994 | 1,873,846,892,648 |
| 2025/09/12 | 4,295.55 | 4,325.09 | 4,165.23 | 4,280.56 | 129,918,531,401 | 1,801,711,394,033 |
| 2025/09/11 | 4,336.21 | 4,397.37 | 4,221.53 | 4,295.44 | 161,970,325,678 | 1,815,391,056,417 |
| 2025/09/10 | 3,822.98 | 4,336.08 | 3,800.49 | 4,336.01 | 263,350,717,223 | 1,831,561,360,992 |
| 2025/09/09 | 3,724.51 | 3,857.63 | 3,672.98 | 3,823.75 | 133,796,949,708 | 1,614,143,570,854 |
| 2025/09/08 | 3,662.28 | 3,800.71 | 3,635.96 | 3,724.62 | 92,764,194,536 | 1,582,776,914,791 |
| 2025/09/07 | 3,593.99 | 3,697.35 | 3,579.29 | 3,664.17 | 49,297,692,371 | 1,536,968,148,175 |
| 2025/09/06 | 3,608.19 | 3,625.95 | 3,552.47 | 3,593.25 | 39,576,766,961 | 1,517,651,983,752 |
| 2025/09/05 | 3,597.29 | 3,691.58 | 3,540.40 | 3,608.19 | 97,795,357,770 | 1,534,193,768,762 |
| 2025/09/04 | 3,725.80 | 3,742.34 | 3,595.70 | 3,595.79 | 75,139,747,903 | 1,514,465,660,792 |
| 2025/09/03 | 3,633.27 | 3,807.20 | 3,617.32 | 3,726.00 | 112,768,128,837 | 1,579,783,055,705 |
| 2025/09/02 | 3,410.15 | 3,634.24 | 3,398.16 | 3,631.56 | 109,460,597,408 | 1,518,867,248,654 |
| 2025/09/01 | 3,443.71 | 3,570.22 | 3,340.45 | 3,409.45 | 108,288,099,902 | 1,440,365,872,212 |
| 2025/08/31 | 3,497.40 | 3,556.42 | 3,443.86 | 3,443.94 | 43,143,254,378 | 1,453,261,458,152 |
| 2025/08/30 | 3,466.89 | 3,515.80 | 3,404.54 | 3,497.40 | 46,956,029,591 | 1,477,067,476,517 |
| 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 |