アバランチ(AVAX/JPY)時系列

アバランチ 現在値

現在値(2日 14:48 リアルタイムレート)
1,158.67-13(-1.12%)

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
2026/09/01 1,155.02 1,176.67 1,146.69 1,156.49 39,760,734,975 497,971,813,231
2026/08/31 1,138.93 1,158.53 1,133.09 1,155.04 31,723,622,025 499,852,717,119
2026/08/30 1,173.78 1,193.82 1,128.72 1,138.98 34,721,168,459 491,655,840,060
2026/08/29 1,169.45 1,178.73 1,158.42 1,173.78 27,287,648,700 506,806,377,965
2026/08/28 1,199.05 1,208.19 1,154.88 1,169.45 46,202,429,452 502,508,962,660
2026/08/27 1,185.73 1,206.30 1,164.06 1,199.15 41,846,421,881 517,517,990,290
2026/08/26 1,166.76 1,185.94 1,142.91 1,185.88 34,034,221,905 511,851,320,926
2026/08/25 1,199.43 1,229.13 1,158.11 1,166.99 45,952,507,571 503,507,196,468
2026/08/24 1,208.49 1,216.21 1,180.78 1,199.37 52,643,818,450 517,055,301,318
2026/08/23 1,192.15 1,217.37 1,159.63 1,208.93 49,831,062,823 522,071,857,124
2026/08/22 1,246.50 1,319.37 1,170.39 1,192.15 93,630,294,226 514,735,011,112
2026/08/21 1,159.62 1,252.90 1,150.60 1,246.51 86,541,777,126 537,915,437,576
2026/08/20 1,070.98 1,159.96 1,061.97 1,159.96 67,507,116,884 498,734,770,876
2026/08/19 1,010.15 1,084.03 997.64 1,070.89 61,680,267,474 466,190,238,387
2026/08/18 1,010.82 1,021.60 995.22 1,010.26 32,779,929,310 435,559,231,321
2026/08/17 1,006.57 1,015.77 1,001.64 1,010.86 33,314,753,446 436,147,221,259
2026/08/16 1,008.99 1,023.30 995.11 1,006.73 37,738,998,235 434,829,509,502
2026/08/15 1,030.58 1,086.91 1,006.97 1,008.98 50,401,157,455 435,654,570,458
2026/08/14 1,028.02 1,032.44 1,012.16 1,030.56 28,720,744,743 445,344,779,466
2026/08/13 1,006.22 1,040.80 1,005.80 1,028.11 39,073,475,661 443,581,304,557
2026/08/12 1,006.35 1,022.79 989.71 1,006.36 41,579,848,755 434,300,524,371
2026/08/11 1,023.63 1,042.03 982.10 1,006.40 36,911,395,276 434,184,260,635
2026/08/10 1,013.21 1,037.49 1,010.89 1,023.99 29,277,610,528 438,520,184,033
2026/08/09 1,022.10 1,037.26 1,012.12 1,013.01 25,885,675,295 437,180,207,005
2026/08/08 1,014.26 1,036.73 1,013.22 1,022.09 28,724,046,362 441,313,692,005
2026/08/07 1,018.69 1,023.41 1,002.01 1,014.26 32,763,029,164 439,643,491,451
2026/08/06 1,048.93 1,055.58 1,009.05 1,018.60 41,850,904,942 437,585,644,707
2026/08/05 1,053.80 1,056.32 1,030.54 1,048.88 34,880,903,264 453,165,332,194
2026/08/04 1,034.32 1,096.45 1,032.64 1,054.13 53,198,375,848 454,542,345,331
2026/08/03 1,030.84 1,034.93 1,000.40 1,034.93 36,348,680,990 446,707,350,386
2026/08/02 974.95 1,047.37 973.34 1,031.39 47,373,889,277 445,275,550,368
2026/08/01 1,004.09 1,014.00 954.01 973.62 31,024,201,547 420,353,292,331
2026/07/31 1,030.67 1,048.21 1,004.09 1,004.09 34,198,855,166 441,146,603,249
2026/07/30 1,048.55 1,064.26 1,030.56 1,030.56 32,100,718,452 453,679,432,801
2026/07/29 1,075.67 1,083.59 1,032.43 1,048.59 40,515,616,069 454,289,263,840
2026/07/28 1,047.59 1,083.88 1,042.57 1,075.65 36,685,787,998 464,204,779,422
2026/07/27 1,101.90 1,101.95 1,044.88 1,047.59 42,159,676,270 451,873,390,340
2026/07/26 1,108.52 1,116.65 1,090.23 1,102.16 37,986,714,871 476,446,821,259
2026/07/25 1,031.65 1,117.37 1,021.04 1,108.52 55,808,109,052 478,574,392,547
2026/07/24 1,025.94 1,032.82 1,009.33 1,031.65 41,176,531,028 445,460,370,623
2026/07/23 1,079.18 1,082.99 1,016.58 1,026.09 38,957,411,806 440,937,666,685
2026/07/22 1,070.73 1,085.60 1,055.12 1,079.31 34,301,263,089 466,234,787,349
2026/07/21 1,068.57 1,085.58 1,065.41 1,070.83 37,323,847,299 460,338,098,026
2026/07/20 1,049.20 1,076.88 1,048.53 1,068.58 47,712,741,395 461,464,811,656
2026/07/19 1,067.54 1,076.11 1,038.74 1,049.32 40,175,669,125 452,805,871,349
2026/07/18 1,068.93 1,079.81 1,059.05 1,067.54 34,560,334,867 460,961,965,766
2026/07/17 1,056.56 1,075.32 1,035.71 1,068.93 37,826,279,021 461,327,986,106
2026/07/16 1,085.25 1,089.95 1,052.93 1,056.39 37,463,241,184 455,323,047,234
2026/07/15 1,086.24 1,095.18 1,071.19 1,085.22 34,564,822,572 468,928,750,967
2026/07/14 1,046.69 1,086.15 1,042.35 1,086.15 36,292,398,812 469,668,621,543
2026/07/13 1,036.39 1,081.82 1,033.09 1,046.67 42,505,236,001 450,436,906,398
2026/07/12 1,059.33 1,059.36 1,017.04 1,036.89 38,708,634,545 446,872,417,289
2026/07/11 1,089.32 1,095.65 1,059.22 1,059.33 27,553,131,458 457,442,495,959
2026/07/10 1,085.04 1,100.94 1,080.89 1,089.27 30,123,104,924 472,327,262,930
2026/07/09 1,050.99 1,102.53 1,044.78 1,085.14 42,564,354,308 468,982,655,210
2026/07/08 1,086.07 1,086.28 1,026.77 1,051.09 41,176,748,607 453,306,993,543
2026/07/07 1,122.10 1,124.54 1,080.84 1,085.98 37,486,950,592 468,155,442,626
2026/07/06 1,116.86 1,138.28 1,091.04 1,122.02 39,140,166,670 482,593,272,524
2026/07/05 1,123.76 1,127.53 1,090.80 1,116.95 36,083,465,879 481,946,454,450
2026/07/04 1,120.98 1,144.65 1,099.91 1,123.76 34,117,989,125 485,255,914,229