アバランチ(AVAX/JPY)時系列

アバランチ 現在値

現在値(17日 17:19 リアルタイムレート)
1,582.90-15(-0.91%)

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
2026/10/15 1,578.80 1,592.25 1,490.36 1,586.26 71,831,881,690 703,010,349,730
2026/10/14 1,618.44 1,639.68 1,553.15 1,578.06 54,337,588,975 701,583,400,448
2026/10/13 1,607.69 1,675.90 1,560.55 1,618.47 61,233,307,600 718,514,248,592
2026/10/12 1,733.52 1,759.58 1,606.97 1,607.43 64,782,877,691 711,205,671,802
2026/10/11 1,639.22 1,736.72 1,613.85 1,733.77 49,878,058,244 769,040,376,896
2026/10/10 1,636.74 1,687.15 1,630.27 1,639.22 38,466,235,993 726,684,363,407
2026/10/09 1,592.65 1,657.48 1,583.90 1,636.74 50,401,168,608 724,614,219,223
2026/10/08 1,759.80 1,765.08 1,544.00 1,592.63 103,266,853,150 706,227,966,236
2026/10/07 1,840.27 1,843.29 1,735.09 1,759.01 115,867,667,370 781,144,005,368
2026/10/06 1,759.93 1,853.25 1,758.10 1,839.83 94,781,381,872 813,992,582,205
2026/10/05 1,752.33 1,759.96 1,713.37 1,759.60 59,540,090,328 779,071,958,166
2026/10/04 1,755.68 1,757.60 1,731.03 1,752.39 36,536,496,035 777,111,575,303
2026/10/03 1,705.30 1,767.58 1,701.24 1,755.71 53,078,216,431 778,174,309,769
2026/10/02 1,737.17 1,767.55 1,653.26 1,705.31 99,071,383,897 756,327,906,030
2026/10/01 1,722.69 1,766.39 1,697.29 1,736.82 86,317,452,411 768,044,529,919
2026/09/30 1,800.27 1,800.27 1,701.00 1,722.08 105,164,172,312 762,665,320,142
2026/09/29 1,666.95 1,884.80 1,628.11 1,800.37 181,891,676,054 797,373,349,363
2026/09/28 1,717.80 1,729.62 1,600.43 1,666.68 100,582,023,770 738,945,918,929
2026/09/27 1,708.03 1,768.36 1,679.55 1,718.21 82,737,788,324 760,401,464,075
2026/09/26 1,675.46 1,747.53 1,655.75 1,708.05 80,163,797,548 756,835,205,197
2026/09/25 1,618.33 1,700.07 1,596.70 1,675.55 96,903,444,544 749,629,130,017
2026/09/24 1,625.17 1,692.81 1,579.65 1,618.03 86,325,824,832 714,434,803,385
2026/09/23 1,777.58 1,789.30 1,608.72 1,625.22 117,831,346,559 716,377,734,601
2026/09/22 1,767.02 1,787.71 1,659.34 1,777.00 100,428,079,096 786,917,493,730
2026/09/21 1,779.87 1,847.07 1,700.10 1,767.13 168,238,968,814 780,726,765,420
2026/09/20 1,582.39 1,788.68 1,487.27 1,780.64 232,677,875,608 787,699,384,255
2026/09/19 1,286.09 1,587.20 1,285.96 1,582.29 149,619,949,329 700,804,723,038
2026/09/18 1,188.55 1,304.82 1,185.35 1,286.08 82,505,809,343 566,953,110,137
2026/09/17 1,166.00 1,191.70 1,165.92 1,188.30 53,576,237,361 525,979,590,482
2026/09/16 1,129.45 1,166.33 1,114.08 1,166.22 50,505,549,888 513,856,108,503
2026/09/15 1,167.60 1,178.57 1,119.56 1,129.23 59,075,723,082 497,340,721,988
2026/09/14 1,118.64 1,202.26 1,117.44 1,167.68 47,610,901,007 513,333,482,991
2026/09/13 1,136.57 1,145.04 1,119.09 1,119.09 34,144,287,695 495,504,168,998
2026/09/12 1,145.00 1,148.60 1,131.04 1,136.58 33,973,564,336 502,931,182,404
2026/09/11 1,147.50 1,197.01 1,125.02 1,144.99 66,276,814,494 509,597,882,758
2026/09/10 1,196.89 1,207.41 1,147.83 1,147.86 42,789,487,353 492,511,790,924
2026/09/09 1,228.42 1,234.06 1,180.42 1,196.99 51,967,833,787 516,468,301,139
2026/09/08 1,243.93 1,260.22 1,206.85 1,228.50 59,346,962,328 531,676,497,238
2026/09/07 1,235.28 1,262.55 1,206.84 1,245.20 72,187,096,557 545,410,594,952
2026/09/06 1,189.23 1,237.97 1,185.28 1,235.00 50,531,754,944 534,681,226,309
2026/09/05 1,153.99 1,195.25 1,153.97 1,189.22 46,737,341,717 512,390,671,429
2026/09/04 1,170.17 1,176.96 1,139.80 1,153.99 51,550,419,813 496,286,405,050
2026/09/03 1,141.81 1,177.89 1,134.85 1,170.31 55,718,346,636 515,811,100,541
2026/09/02 1,156.59 1,159.46 1,127.93 1,141.87 38,066,577,071 497,040,488,457
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