アバランチ(AVAX/JPY)時系列

アバランチ 現在値

現在値(19日 13:59 リアルタイムレート)
1,065.51-8(-0.74%)

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
2026/07/16 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
2026/07/03 1,096.77 1,129.50 1,092.96 1,121.00 41,282,970,604 484,237,228,401
2026/07/02 1,083.04 1,104.14 1,075.00 1,096.41 39,558,704,879 476,748,616,427
2026/07/01 1,061.45 1,101.84 1,052.42 1,083.04 40,910,605,512 467,879,904,086
2026/06/30 1,078.90 1,079.67 1,036.90 1,061.43 39,443,967,108 456,300,100,216
2026/06/29 1,042.38 1,099.98 1,031.42 1,078.88 52,253,188,057 465,465,808,557
2026/06/28 1,039.28 1,046.11 1,014.64 1,042.42 32,057,181,058 449,960,092,161
2026/06/27 1,064.16 1,076.34 1,026.81 1,039.28 40,365,292,991 448,631,675,742
2026/06/26 1,006.74 1,065.99 965.61 1,064.40 52,360,795,066 459,725,951,316
2026/06/25 1,042.55 1,069.71 970.77 1,006.70 57,837,518,851 434,583,692,562
2026/06/24 1,048.10 1,054.75 971.73 1,042.64 52,956,458,423 449,673,387,496
2026/06/23 1,007.00 1,052.05 975.04 1,048.04 55,745,665,675 452,458,537,629
2026/06/22 985.74 1,044.92 985.70 1,007.03 40,421,830,120 434,435,467,870
2026/06/21 1,005.53 1,021.42 984.45 985.93 37,500,284,204 425,261,037,606
2026/06/20 952.61 1,007.88 943.30 1,005.49 66,902,606,653 434,158,869,419
2026/06/19 1,017.31 1,017.67 918.22 952.63 84,740,952,094 411,294,492,562
2026/06/18 1,084.33 1,090.98 1,003.68 1,017.43 55,983,608,896 437,357,129,509
2026/06/17 1,102.06 1,123.05 1,072.24 1,084.19 52,717,037,736 467,665,308,962
2026/06/16 1,095.68 1,127.06 1,079.45 1,102.07 45,639,048,107 475,320,018,466
2026/06/15 1,083.87 1,131.10 1,074.06 1,095.57 51,249,502,067 472,227,129,987
2026/06/14 1,075.98 1,083.77 1,022.69 1,083.64 36,312,864,620 468,748,916,591
2026/06/13 1,051.97 1,083.31 1,051.74 1,076.10 27,312,167,582 464,631,951,049
2026/06/12 1,063.33 1,070.76 1,045.67 1,051.97 33,379,431,796 453,912,923,471
2026/06/11 1,025.35 1,067.82 1,024.75 1,063.35 44,092,241,259 460,256,085,494
2026/06/10 1,064.85 1,068.63 1,013.64 1,025.37 50,045,354,744 442,292,706,579
2026/06/09 1,082.55 1,086.11 1,037.62 1,064.91 41,221,630,301 459,229,537,400
2026/06/08 1,089.68 1,099.95 1,050.06 1,082.52 47,165,595,269 467,841,211,390
2026/06/07 1,069.37 1,106.29 1,044.87 1,089.54 46,830,538,719 470,402,385,303
2026/06/06 1,075.26 1,109.29 1,002.21 1,069.39 48,044,510,758 461,724,234,628
2026/06/05 1,229.98 1,232.75 1,056.93 1,075.29 86,155,258,156 463,331,426,884
2026/06/04 1,287.51 1,295.41 1,206.17 1,230.08 77,764,016,410 530,960,122,344
2026/06/03 1,306.67 1,334.75 1,267.59 1,287.48 72,410,451,106 556,028,945,165
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