アバランチ(AVAX/JPY)時系列
アバランチ 現在値
現在値(20日 07:10 リアルタイムレート)
1,444.91-43(-2.87%)
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 |
|---|---|---|---|---|---|---|
| 2026/04/16 | 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 |
| 2026/04/03 | 1,395.93 | 1,457.30 | 1,395.89 | 1,422.88 | 29,304,775,852 | 613,724,888,198 |
| 2026/04/02 | 1,448.10 | 1,456.26 | 1,377.65 | 1,395.90 | 45,509,870,464 | 599,761,267,624 |
| 2026/04/01 | 1,412.91 | 1,494.13 | 1,408.22 | 1,447.98 | 49,099,804,532 | 624,753,869,341 |
| 2026/03/31 | 1,404.92 | 1,444.27 | 1,388.86 | 1,413.14 | 33,194,880,815 | 614,892,074,329 |
| 2026/03/30 | 1,377.32 | 1,442.00 | 1,372.56 | 1,405.00 | 32,272,164,368 | 608,075,979,704 |
| 2026/03/29 | 1,402.46 | 1,410.74 | 1,352.43 | 1,377.84 | 22,760,903,184 | 594,886,609,116 |
| 2026/03/28 | 1,408.60 | 1,435.54 | 1,397.20 | 1,402.46 | 20,045,041,125 | 605,586,890,846 |
| 2026/03/27 | 1,453.57 | 1,457.29 | 1,391.06 | 1,408.60 | 38,158,359,654 | 606,019,655,800 |
| 2026/03/26 | 1,541.48 | 1,543.30 | 1,436.70 | 1,453.37 | 42,473,601,871 | 626,303,618,817 |
| 2026/03/25 | 1,525.49 | 1,551.87 | 1,519.06 | 1,541.48 | 37,870,585,510 | 662,715,981,966 |
| 2026/03/24 | 1,513.30 | 1,527.84 | 1,489.35 | 1,525.69 | 38,700,869,261 | 657,738,373,256 |
| 2026/03/23 | 1,435.30 | 1,542.62 | 1,425.38 | 1,513.33 | 63,310,064,834 | 656,144,065,455 |
| 2026/03/22 | 1,465.70 | 1,486.96 | 1,416.77 | 1,435.73 | 36,838,569,679 | 620,051,144,285 |
| 2026/03/21 | 1,523.28 | 1,533.05 | 1,464.13 | 1,465.62 | 26,905,465,446 | 632,850,297,427 |
| 2026/03/20 | 1,495.75 | 1,534.73 | 1,495.75 | 1,523.28 | 38,973,170,096 | 652,335,487,237 |
| 2026/03/19 | 1,546.31 | 1,554.41 | 1,477.47 | 1,495.93 | 39,838,690,287 | 653,520,072,661 |
| 2026/03/18 | 1,620.27 | 1,644.43 | 1,516.88 | 1,546.07 | 66,594,806,200 | 663,866,058,867 |
| 2026/03/17 | 1,669.19 | 1,674.57 | 1,620.05 | 1,620.06 | 58,084,483,390 | 700,583,857,237 |
| 2026/03/16 | 1,585.27 | 1,671.85 | 1,577.97 | 1,669.01 | 84,690,477,512 | 722,639,326,337 |
| 2026/03/15 | 1,552.76 | 1,598.69 | 1,544.70 | 1,585.04 | 37,547,814,929 | 685,260,316,624 |
| 2026/03/14 | 1,552.86 | 1,561.07 | 1,524.53 | 1,552.84 | 28,906,079,390 | 670,439,858,853 |
| 2026/03/13 | 1,541.03 | 1,632.76 | 1,537.36 | 1,552.86 | 72,090,518,430 | 668,346,984,471 |
| 2026/03/12 | 1,519.18 | 1,549.29 | 1,503.55 | 1,541.12 | 39,798,094,535 | 664,757,734,616 |
| 2026/03/11 | 1,507.09 | 1,559.89 | 1,504.04 | 1,519.17 | 43,235,714,189 | 651,893,731,945 |
| 2026/03/10 | 1,460.53 | 1,564.23 | 1,460.53 | 1,506.98 | 60,320,834,350 | 649,768,586,877 |
| 2026/03/09 | 1,397.22 | 1,497.45 | 1,396.76 | 1,460.79 | 57,308,985,622 | 632,731,476,012 |
| 2026/03/08 | 1,405.21 | 1,420.61 | 1,382.67 | 1,396.83 | 30,818,188,431 | 600,912,204,309 |
| 2026/03/07 | 1,424.36 | 1,430.02 | 1,402.18 | 1,405.27 | 25,308,939,144 | 606,797,333,983 |
| 2026/03/06 | 1,478.61 | 1,489.24 | 1,403.60 | 1,424.36 | 45,876,764,331 | 614,090,093,179 |
| 2026/03/05 | 1,490.72 | 1,504.11 | 1,462.97 | 1,477.96 | 40,473,424,707 | 636,031,512,574 |
| 2026/03/04 | 1,448.11 | 1,532.60 | 1,420.74 | 1,490.88 | 76,421,726,772 | 646,871,295,624 |
| 2026/03/03 | 1,442.98 | 1,467.96 | 1,410.06 | 1,448.13 | 49,624,582,757 | 623,288,725,390 |
| 2026/03/02 | 1,414.58 | 1,488.79 | 1,394.96 | 1,442.88 | 59,167,280,531 | 620,533,997,817 |
| 2026/03/01 | 1,430.10 | 1,466.19 | 1,382.35 | 1,414.64 | 57,027,829,373 | 608,462,987,642 |
| 2026/02/28 | 1,398.25 | 1,442.51 | 1,319.67 | 1,430.08 | 68,047,105,909 | 617,521,556,116 |
| 2026/02/27 | 1,450.19 | 1,473.68 | 1,380.29 | 1,398.26 | 51,577,349,740 | 602,969,607,535 |
| 2026/02/26 | 1,483.31 | 1,501.56 | 1,425.23 | 1,450.34 | 66,736,035,516 | 627,475,353,697 |
| 2026/02/25 | 1,293.27 | 1,532.54 | 1,290.36 | 1,483.40 | 103,661,559,172 | 639,294,208,511 |
| 2026/02/24 | 1,292.54 | 1,304.47 | 1,279.60 | 1,292.80 | 34,730,235,023 | 553,949,594,942 |
| 2026/02/23 | 1,369.29 | 1,370.95 | 1,280.82 | 1,292.23 | 49,934,597,416 | 556,937,625,359 |
| 2026/02/22 | 1,413.49 | 1,413.52 | 1,364.09 | 1,369.67 | 27,431,448,599 | 593,621,107,646 |
| 2026/02/21 | 1,421.16 | 1,459.87 | 1,412.53 | 1,413.51 | 26,030,300,902 | 610,424,600,199 |
| 2026/02/20 | 1,380.69 | 1,452.04 | 1,379.03 | 1,421.16 | 45,727,732,013 | 614,387,075,818 |
| 2026/02/19 | 1,369.58 | 1,384.83 | 1,344.67 | 1,380.40 | 32,695,977,537 | 594,185,933,508 |
| 2026/02/18 | 1,399.48 | 1,419.13 | 1,364.41 | 1,370.20 | 30,509,356,209 | 585,403,460,410 |
| 2026/02/17 | 1,421.84 | 1,422.59 | 1,388.00 | 1,400.13 | 27,757,662,612 | 605,916,005,978 |
| 2026/02/16 | 1,418.92 | 1,440.52 | 1,390.47 | 1,422.81 | 31,944,804,359 | 610,889,310,318 |