※札証、名証、福証へ上場している銘柄は非対応
アバランチ(AVAX/JPY)時系列
アバランチ 現在値
現在値(28日 21:49 リアルタイムレート)
6,374.18-1(-0.02%)
アバランチ(AVAX/USD) 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 |
|---|---|---|---|---|---|---|
| 2024/11/26 | 6,391.52 | 6,625.17 | 5,947.17 | 6,548.83 | 237,506,322,326 | 2,703,108,329,824 |
| 2024/11/25 | 6,482.35 | 7,363.17 | 6,202.56 | 6,389.94 | 339,021,773,389 | 2,611,893,675,388 |
| 2024/11/24 | 6,421.41 | 6,651.83 | 6,001.67 | 6,482.18 | 216,928,724,170 | 2,662,199,920,149 |
| 2024/11/23 | 6,669.21 | 6,972.13 | 6,332.49 | 6,421.41 | 298,679,292,966 | 2,627,500,803,343 |
| 2024/11/22 | 5,522.75 | 6,696.13 | 5,441.20 | 6,669.21 | 285,707,462,139 | 2,717,831,301,251 |
| 2024/11/21 | 5,216.11 | 5,587.18 | 5,028.81 | 5,524.00 | 142,803,157,173 | 2,276,140,432,010 |
| 2024/11/20 | 5,301.37 | 5,560.03 | 5,103.46 | 5,214.25 | 118,805,970,907 | 2,124,998,975,147 |
| 2024/11/19 | 5,478.49 | 5,502.61 | 5,201.33 | 5,302.68 | 102,700,185,019 | 2,166,721,849,181 |
| 2024/11/18 | 5,370.64 | 5,579.14 | 5,317.89 | 5,477.09 | 137,608,035,279 | 2,241,655,906,924 |
| 2024/11/17 | 5,419.43 | 5,738.56 | 5,127.66 | 5,367.27 | 180,890,720,559 | 2,183,974,195,291 |
| 2024/11/16 | 5,108.47 | 5,496.09 | 5,074.66 | 5,419.43 | 128,702,148,872 | 2,207,805,782,377 |
| 2024/11/15 | 4,876.34 | 5,129.43 | 4,794.13 | 5,115.62 | 105,780,723,402 | 2,113,003,714,441 |
| 2024/11/14 | 5,148.70 | 5,405.34 | 4,815.16 | 4,872.69 | 132,436,094,653 | 1,972,410,646,420 |
| 2024/11/13 | 5,264.70 | 5,433.94 | 4,849.14 | 5,149.09 | 233,769,315,667 | 2,087,074,428,479 |
| 2024/11/12 | 5,489.41 | 5,794.89 | 5,065.48 | 5,264.49 | 282,200,684,746 | 2,128,879,388,868 |
| 2024/11/11 | 4,890.12 | 5,490.29 | 4,727.13 | 5,489.88 | 209,375,452,245 | 2,227,017,966,737 |
| 2024/11/10 | 4,643.45 | 5,074.39 | 4,546.22 | 4,889.41 | 147,845,984,680 | 1,988,606,548,562 |
| 2024/11/09 | 4,393.97 | 4,645.46 | 4,366.03 | 4,643.45 | 67,389,286,393 | 1,891,767,568,086 |
| 2024/11/08 | 4,193.01 | 4,393.99 | 4,162.29 | 4,393.97 | 66,936,588,978 | 1,794,609,213,122 |
| 2024/11/07 | 4,172.47 | 4,321.37 | 4,079.56 | 4,193.31 | 74,188,994,378 | 1,721,040,135,523 |
| 2024/11/06 | 3,637.13 | 4,214.42 | 3,637.13 | 4,173.90 | 94,399,461,606 | 1,668,550,307,336 |
| 2024/11/05 | 3,456.63 | 3,705.09 | 3,445.21 | 3,637.76 | 38,801,119,713 | 1,487,321,967,650 |
| 2024/11/04 | 3,585.53 | 3,626.08 | 3,405.46 | 3,456.83 | 39,179,262,553 | 1,408,229,184,817 |
| 2024/11/03 | 3,686.09 | 3,698.80 | 3,462.87 | 3,583.03 | 41,750,506,160 | 1,466,469,358,091 |
| 2024/11/02 | 3,793.58 | 3,826.19 | 3,673.88 | 3,686.09 | 20,838,523,129 | 1,500,716,408,521 |
| 2024/11/01 | 3,800.18 | 3,921.02 | 3,721.89 | 3,793.58 | 39,198,101,038 | 1,533,128,189,113 |
| 2024/10/31 | 4,014.82 | 4,014.82 | 3,752.47 | 3,798.38 | 35,040,697,582 | 1,560,772,433,607 |
| 2024/10/30 | 4,115.12 | 4,116.73 | 3,988.74 | 4,014.95 | 37,203,012,145 | 1,634,686,977,178 |
| 2024/10/29 | 4,020.95 | 4,160.99 | 4,007.98 | 4,116.68 | 40,747,395,063 | 1,673,798,414,098 |
| 2024/10/28 | 3,936.85 | 4,058.50 | 3,850.21 | 4,023.32 | 38,669,001,360 | 1,635,167,117,175 |
| 2024/10/27 | 3,866.00 | 3,940.94 | 3,843.37 | 3,936.13 | 17,304,099,051 | 1,595,146,573,993 |
| 2024/10/26 | 3,790.83 | 3,901.41 | 3,745.13 | 3,866.00 | 28,203,882,254 | 1,573,527,786,194 |
| 2024/10/25 | 4,072.98 | 4,074.83 | 3,681.72 | 3,790.83 | 53,679,513,243 | 1,537,886,510,331 |
| 2024/10/24 | 4,086.59 | 4,130.47 | 4,012.55 | 4,071.82 | 33,655,289,291 | 1,667,749,293,115 |
| 2024/10/23 | 4,172.46 | 4,181.49 | 3,960.52 | 4,071.04 | 42,795,239,104 | 1,640,156,504,221 |
| 2024/10/22 | 4,179.68 | 4,249.64 | 4,114.62 | 4,171.72 | 43,319,690,040 | 1,692,028,836,344 |
| 2024/10/21 | 4,328.78 | 4,370.50 | 4,125.27 | 4,180.13 | 46,042,904,158 | 1,689,439,374,972 |
| 2024/10/20 | 4,203.04 | 4,330.26 | 4,154.06 | 4,326.92 | 25,456,557,872 | 1,760,482,756,666 |
| 2024/10/19 | 4,201.46 | 4,249.18 | 4,148.04 | 4,202.65 | 19,512,764,484 | 1,709,925,868,165 |
| 2024/10/18 | 4,092.33 | 4,207.36 | 4,066.97 | 4,201.46 | 27,466,098,608 | 1,716,217,744,980 |
| 2024/10/17 | 4,194.65 | 4,216.11 | 4,038.47 | 4,093.48 | 36,839,693,890 | 1,659,128,330,874 |
| 2024/10/16 | 4,205.37 | 4,205.85 | 4,071.20 | 4,195.97 | 51,323,107,688 | 1,701,104,730,884 |
| 2024/10/15 | 4,351.28 | 4,400.42 | 4,121.66 | 4,207.07 | 78,666,637,429 | 1,716,244,016,958 |
| 2024/10/14 | 4,350.59 | 4,448.43 | 4,281.94 | 4,351.43 | 57,261,553,749 | 1,762,390,377,244 |
| 2024/10/13 | 4,269.08 | 4,371.13 | 4,224.45 | 4,350.57 | 48,455,213,024 | 1,768,791,104,316 |
| 2024/10/12 | 4,088.47 | 4,374.64 | 4,088.47 | 4,269.08 | 57,015,331,382 | 1,735,791,287,745 |
| 2024/10/11 | 3,843.39 | 4,106.42 | 3,824.55 | 4,088.47 | 40,908,897,984 | 1,657,081,475,562 |
| 2024/10/10 | 3,843.49 | 3,922.13 | 3,729.39 | 3,844.41 | 41,441,266,618 | 1,568,085,485,200 |
| 2024/10/09 | 3,901.00 | 3,951.19 | 3,832.06 | 3,843.51 | 43,115,842,928 | 1,551,838,361,346 |
| 2024/10/08 | 3,933.11 | 4,009.24 | 3,866.34 | 3,901.92 | 41,419,513,871 | 1,585,499,090,153 |
| 2024/10/07 | 4,008.99 | 4,100.91 | 3,930.51 | 3,930.51 | 50,966,875,195 | 1,607,006,734,607 |
| 2024/10/06 | 3,820.85 | 4,024.25 | 3,795.75 | 4,008.12 | 36,688,753,837 | 1,627,820,286,480 |
| 2024/10/05 | 3,901.42 | 3,923.75 | 3,738.02 | 3,820.85 | 30,305,436,320 | 1,552,446,777,047 |
| 2024/10/04 | 3,618.98 | 3,943.23 | 3,588.04 | 3,901.42 | 48,956,268,949 | 1,565,581,161,370 |
| 2024/10/03 | 3,718.76 | 3,762.24 | 3,514.88 | 3,618.59 | 59,479,217,602 | 1,467,974,533,616 |
| 2024/10/02 | 3,718.02 | 3,855.81 | 3,673.97 | 3,717.69 | 55,723,681,310 | 1,482,622,457,856 |
| 2024/10/01 | 3,985.10 | 4,149.95 | 3,618.23 | 3,716.91 | 84,987,479,746 | 1,510,017,854,283 |
| 2024/09/30 | 4,153.48 | 4,153.48 | 3,965.35 | 3,981.20 | 56,853,670,298 | 1,610,036,308,957 |
| 2024/09/29 | 4,169.53 | 4,186.77 | 4,025.80 | 4,154.90 | 40,415,570,778 | 1,677,980,609,954 |
| 2024/09/28 | 4,328.55 | 4,369.05 | 4,137.45 | 4,169.53 | 39,627,068,942 | 1,693,028,553,581 |
メールマガジン登録
予想のお知らせ（AM7:30頃配信）や、ドル円・米国株の情報をお届けします。
アクセスランキング
人気コンテンツトップ10
| 1 | ドル円AI予想｜｜投資の森 |
|---|---|
| 2 | 日経平均TOP |
| 3 | 日経平均 今日のAI予想 |
| 4 | NYダウ 予想｜ 投資の森 |
| 5 | 日経平均先物（日経225先物）... |
| 6 | 日銀ETF買い入れ判定 予想 ｜... |
| 7 | NYダウ（ダウ工業株30種平均... |
| 8 | 日経平均：リアルタイムチャ... |
| 9 | 日経平均株価：RSIチャート ... |
| 10 | 米ドル/円（ドル円）：ストッ... |
高配当ランキング»
| 銘柄 | 利回り | |
|---|---|---|
| 1 | ドリームインキュベータ | 14.16 % |
| 2 | ダイドーリミテッド | 11.19 % |
| 3 | いちごホテルリート投資法人 | 9.16 % |
市況
| 国内21:37 更新 | ||
|---|---|---|
| 日経平均 | 38,349.06 | +0.56% |
| 日経先物（大証） | 38,340.00 | +0.63% |
| トピックス | 2,687.28 | +0.82% |
| 為替21:56 更新 | ||
|---|---|---|
| ドル円 | 151.76 | +0.57% |
| ユーロ円 | 160.05 | +0.23% |
| ユーロドル | 1.0546 | -0.19% |
| 国外15:40 更新 | ||
|---|---|---|
| NYダウ | 44,722.06 | -0.31% |
| ナスダック | 19,060.48 | 0.00% |
| 上海総合 | 3,300.34 | -0.09% |