アバランチ(AVAX/JPY)時系列

アバランチ 現在値

現在値(4日 10:59 リアルタイムレート)
1,240.64-76(-5.76%)

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
2026/06/02 1,423.40 1,424.62 1,287.30 1,306.65 52,286,837,453 563,004,336,061
2026/06/01 1,427.89 1,443.08 1,384.68 1,423.49 47,248,816,825 613,496,521,143
2026/05/31 1,421.62 1,441.62 1,401.61 1,427.79 34,962,102,484 616,309,426,423
2026/05/30 1,404.55 1,437.72 1,403.43 1,421.62 34,417,205,904 613,861,538,968
2026/05/29 1,419.59 1,429.67 1,380.06 1,404.55 43,008,978,391 606,267,462,131
2026/05/28 1,442.15 1,444.49 1,392.24 1,419.42 51,070,687,180 614,086,897,025
2026/05/27 1,453.86 1,476.46 1,434.98 1,442.10 45,698,519,473 621,361,999,706
2026/05/26 1,478.68 1,508.17 1,451.87 1,453.82 46,034,790,410 626,626,886,624
2026/05/25 1,463.54 1,506.83 1,454.25 1,478.54 43,626,798,236 638,463,044,180
2026/05/24 1,494.08 1,497.93 1,441.65 1,463.38 35,755,177,097 632,900,991,399
2026/05/23 1,456.19 1,519.22 1,407.63 1,494.08 59,742,738,866 645,103,983,069
2026/05/22 1,501.43 1,523.81 1,450.20 1,456.19 48,333,877,274 628,051,853,053
2026/05/21 1,475.01 1,509.41 1,474.86 1,501.47 57,081,645,550 647,702,900,411
2026/05/20 1,447.16 1,488.96 1,442.31 1,474.89 34,964,272,222 637,500,010,057
2026/05/19 1,467.00 1,476.12 1,438.13 1,446.92 20,815,744,438 624,151,840,552
2026/05/18 1,458.27 1,470.13 1,433.93 1,466.76 29,926,034,715 633,328,685,174
2026/05/17 1,474.43 1,491.70 1,432.14 1,458.52 24,516,107,325 629,025,174,817
2026/05/16 1,513.87 1,517.27 1,460.47 1,474.43 24,110,741,119 636,789,180,274
2026/05/15 1,567.51 1,576.44 1,497.78 1,513.83 32,130,785,835 652,180,659,794
2026/05/14 1,539.29 1,601.47 1,522.88 1,566.94 36,449,626,503 674,568,777,816
2026/05/13 1,550.93 1,600.69 1,521.37 1,539.16 37,163,384,919 663,857,679,872
2026/05/12 1,593.87 1,598.43 1,527.93 1,550.83 35,572,260,356 667,797,319,257
2026/05/11 1,605.03 1,610.45 1,570.43 1,593.59 40,112,790,963 686,558,217,367
2026/05/10 1,559.12 1,639.06 1,545.97 1,604.71 49,627,962,071 692,105,305,904
2026/05/09 1,550.51 1,583.51 1,536.93 1,559.12 32,440,430,005 673,186,184,999
2026/05/08 1,490.58 1,566.21 1,481.80 1,550.51 44,891,814,452 670,296,624,878
2026/05/07 1,504.18 1,514.18 1,468.59 1,490.42 39,289,178,400 642,069,815,344
2026/05/06 1,482.86 1,539.56 1,477.59 1,504.04 50,835,488,897 654,406,767,677
2026/05/05 1,441.77 1,499.21 1,441.73 1,482.96 36,324,860,805 638,370,568,997
2026/05/04 1,425.50 1,463.36 1,413.96 1,441.65 44,329,961,257 621,298,066,033
2026/05/03 1,442.04 1,443.34 1,413.07 1,425.02 24,422,665,971 616,133,017,302
2026/05/02 1,426.90 1,447.81 1,424.69 1,442.04 16,622,042,632 622,641,731,760
2026/05/01 1,426.77 1,448.06 1,424.38 1,426.90 22,714,079,765 615,776,768,931
2026/04/30 1,460.80 1,475.41 1,420.46 1,426.91 22,904,020,574 628,487,188,366
2026/04/29 1,463.69 1,507.57 1,434.82 1,460.90 37,805,688,710 628,321,358,685
2026/04/28 1,476.86 1,476.86 1,456.81 1,463.81 24,330,555,073 631,247,119,380
2026/04/27 1,510.49 1,520.60 1,451.47 1,476.88 33,543,283,252 638,539,151,243
2026/04/26 1,492.69 1,510.72 1,486.22 1,510.52 24,811,089,930 651,326,979,511
2026/04/25 1,497.40 1,512.05 1,481.82 1,492.69 19,335,149,169 644,459,840,950
2026/04/24 1,500.41 1,508.65 1,485.74 1,497.42 24,333,559,661 648,130,693,705
2026/04/23 1,490.98 1,503.61 1,467.64 1,500.51 37,335,306,688 646,750,803,867
2026/04/22 1,495.97 1,537.96 1,490.81 1,490.81 41,961,778,618 643,273,793,702
2026/04/21 1,474.08 1,515.11 1,466.99 1,496.10 44,022,440,792 643,822,493,415
2026/04/20 1,434.08 1,496.88 1,433.01 1,474.16 52,627,931,439 637,700,501,858
2026/04/19 1,482.01 1,483.30 1,428.40 1,434.26 46,352,658,814 617,185,784,614
2026/04/18 1,545.40 1,551.37 1,478.90 1,482.03 41,379,725,453 639,891,323,544
2026/04/17 1,548.74 1,575.51 1,508.25 1,545.40 62,324,199,889 669,645,235,208
2026/04/16 1,498.12 1,568.27 1,476.59 1,548.55 65,505,232,787 667,045,522,238
2026/04/15 1,478.05 1,515.59 1,473.23 1,498.12 42,065,347,137 646,799,706,178
2026/04/14 1,539.51 1,540.70 1,466.90 1,478.02 55,286,579,138 639,854,917,514
2026/04/13 1,442.48 1,543.20 1,436.26 1,539.49 55,590,188,440 666,642,196,768
2026/04/12 1,493.22 1,493.32 1,425.67 1,442.60 36,435,328,046 621,114,199,117
2026/04/11 1,497.64 1,527.59 1,467.68 1,493.22 30,011,006,087 644,728,540,132
2026/04/10 1,487.73 1,520.82 1,474.70 1,497.65 38,748,830,591 646,014,523,827
2026/04/09 1,436.77 1,531.07 1,418.95 1,487.96 48,512,585,941 640,597,193,051
2026/04/08 1,503.88 1,512.05 1,435.82 1,436.90 56,437,168,777 620,613,949,768
2026/04/07 1,422.26 1,520.42 1,356.11 1,504.49 96,830,018,741 653,321,462,155
2026/04/06 1,446.80 1,536.25 1,411.98 1,422.21 59,257,398,218 614,413,832,805
2026/04/05 1,434.40 1,449.98 1,397.77 1,446.73 21,171,184,912 624,200,612,177
2026/04/04 1,422.85 1,450.80 1,412.82 1,434.40 18,362,026,770 619,355,774,701