アバランチ(AVAX/JPY)時系列

アバランチ 現在値

現在値(16日 19:49 リアルタイムレート)
1,464.46-81(-5.27%)

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
2026/05/14 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
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