スマホでスキャンしてアプリを入手Aventus（AVT）の価格履歴
日次の始値・高値・安値・終値・出来高（UTC）。AVTの出来高が最も多い取引所から取得。直近365日を表示。
月別リターン AVT
| 年 | 1月 | 2月 | 3月 | 4月 | 5月 | 6月 | 7月 | 8月 | 9月 | 10月 | 11月 | 12月 | 通年 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | — | — | — | — | — | — | — | — | — | — | -11% | — | -11% |
各月の初日始値から最終日終値までの変化（UTC）。今月は本日まで（点線枠）。「通年」はデータのある月の複利。過去の実績は将来を保証しません。
| 日付 | 終値 | 変動 |
|---|---|---|
| 2026/11/13 | $0.2322 | +0.65% |
| 2026/11/12 | $0.2324 | -2.74% |
| 2026/11/11 | $0.2396 | -0.70% |
| 2026/11/10 | $0.2459 | -0.21% |
| 2026/11/09 | $0.2444 | -6.21% |
| 2026/10/26 | $0.3850 | +17.47% |
| 2026/10/25 | $0.3253 | +6.45% |
| 2026/10/24 | $0.3056 | -2.95% |
| 2026/10/23 | $0.3005 | -14.02% |
| 2026/10/22 | $0.3512 | -0.23% |
| 2026/10/21 | $0.3538 | +2.21% |
| 2026/10/20 | $0.3462 | -0.72% |
| 2026/10/19 | $0.3486 | -6.03% |
| 2026/10/18 | $0.3737 | +7.99% |
| 2026/10/17 | $0.3470 | +13.03% |
| 2026/10/16 | $0.3070 | -7.53% |
| 2026/10/15 | $0.3299 | +7.45% |
| 2026/10/14 | $0.3070 | -8.36% |
| 2026/10/13 | $0.3380 | +15.94% |
| 2026/10/12 | $0.2915 | -7.83% |
| 2026/10/11 | $0.3169 | -4.27% |
| 2026/10/10 | $0.3330 | +20.90% |
| 2026/10/09 | $0.2734 | +0.56% |
| 2026/10/08 | $0.2732 | +5.38% |
| 2026/10/07 | $0.2605 | -9.17% |
| 2026/10/06 | $0.2868 | +5.43% |
| 2026/10/05 | $0.2747 | -3.30% |
| 2026/10/04 | $0.2840 | +5.42% |
| 2026/10/03 | $0.2694 | +0.47% |
| 2026/10/02 | $0.2681 | -6.80% |
| 2026/10/01 | $0.2806 | -3.16% |
| 2026/09/30 | $0.2897 | -8.47% |
| 2026/09/29 | $0.3051 | -15.50% |
| 2026/09/28 | $0.3611 | +57.91% |
| 2026/09/27 | $0.2265 | +7.08% |
| 2026/09/26 | $0.2098 | +1.28% |
| 2026/09/25 | $0.2079 | +5.68% |
| 2026/09/24 | $0.1979 | -1.72% |
| 2026/09/23 | $0.2017 | +3.17% |
| 2026/09/22 | $0.1955 | +3.78% |
| 2026/09/21 | $0.1882 | +2.84% |
| 2026/09/20 | $0.1830 | +4.83% |
| 2026/09/19 | $0.1770 | -4.22% |
| 2026/09/18 | $0.1850 | +7.17% |
| 2026/09/17 | $0.1743 | -0.99% |
| 2026/09/16 | $0.1750 | -2.89% |
| 2026/09/15 | $0.1804 | -6.75% |
| 2026/09/14 | $0.1906 | -0.40% |
| 2026/09/13 | $0.1914 | -4.28% |
| 2026/09/12 | $0.2000 | +2.57% |
| 2026/09/11 | $0.1955 | +1.06% |
| 2026/09/10 | $0.1901 | -3.57% |
| 2026/09/09 | $0.1932 | -6.20% |
| 2026/09/08 | $0.2027 | +0.93% |
| 2026/09/07 | $0.2007 | -0.31% |
| 2026/09/06 | $0.1987 | -3.61% |
| 2026/09/05 | $0.2103 | +3.40% |
| 2026/09/04 | $0.2027 | +4.55% |
| 2026/09/03 | $0.1940 | -7.47% |
| 2026/09/02 | $0.2093 | +7.12% |
| 2026/09/01 | $0.1940 | -2.37% |
| 2026/08/31 | $0.1993 | +1.91% |
| 2026/08/30 | $0.1965 | -7.91% |
| 2026/08/29 | $0.2153 | +17.62% |
| 2026/08/28 | $0.1829 | -6.29% |
| 2026/08/27 | $0.1951 | -3.16% |
| 2026/08/26 | $0.2020 | +4.13% |
| 2026/08/25 | $0.1920 | +7.50% |
| 2026/08/24 | $0.1786 | -4.49% |
| 2026/08/23 | $0.1880 | +1.06% |
| 2026/08/22 | $0.1860 | -3.62% |
| 2026/08/21 | $0.1919 | -2.59% |
| 2026/08/20 | $0.1982 | +0.59% |
| 2026/08/19 | $0.1970 | -11.79% |
| 2026/08/18 | $0.2170 | -24.59% |
| 2026/08/17 | $0.2800 | -12.50% |
| 2026/08/16 | $0.3200 | -17.95% |
| 2026/08/15 | $0.3900 | +0.00% |
| 2026/08/14 | $0.4000 | -4.76% |
| 2026/08/13 | $0.4200 | +7.69% |
| 2026/08/12 | $0.3900 | +0.00% |
| 2026/08/11 | $0.4000 | +2.56% |
| 2026/08/10 | $0.3800 | -2.56% |
| 2026/08/09 | $0.4000 | +2.56% |
| 2026/08/08 | $0.3800 | -2.56% |
| 2026/08/07 | $0.4000 | +2.56% |
| 2026/08/06 | $0.3900 | +0.00% |
| 2026/08/05 | $0.4000 | +2.56% |
| 2026/08/04 | $0.3900 | +0.00% |
| 2026/08/03 | $0.4000 | +2.56% |
| 2026/08/02 | $0.3900 | +0.00% |
| 2026/08/01 | $0.3900 | -2.50% |
| 2026/07/31 | $0.4100 | +0.00% |
| 2026/07/30 | $0.4100 | +2.50% |
| 2026/07/29 | $0.4100 | -2.38% |
| 2026/07/28 | $0.4200 | +0.00% |
| 2026/07/27 | $0.4200 | -2.33% |
| 2026/07/26 | $0.4300 | +0.00% |
| 2026/07/25 | $0.4200 | -2.33% |
| 2026/07/24 | $0.4400 | +4.76% |
| 2026/07/23 | $0.4300 | +0.00% |
| 2026/07/22 | $0.4300 | -2.27% |
| 2026/07/21 | $0.4400 | -2.22% |
| 2026/07/20 | $0.4500 | -2.17% |
| 2026/07/19 | $0.4500 | -2.17% |
| 2026/07/18 | $0.4500 | -4.26% |
| 2026/07/17 | $0.4700 | +2.17% |
| 2026/07/16 | $0.4600 | -2.13% |
| 2026/07/15 | $0.4600 | -8.00% |
| 2026/07/14 | $0.5000 | +0.00% |
| 2026/07/13 | $0.4900 | -7.55% |
| 2026/07/12 | $0.5200 | +0.00% |
| 2026/07/11 | $0.5200 | +0.00% |
| 2026/07/10 | $0.5200 | +1.96% |
| 2026/07/09 | $0.5200 | +4.00% |
| 2026/07/08 | $0.4900 | -7.55% |
| 2026/07/07 | $0.5200 | +15.56% |
| 2026/07/06 | $0.4500 | +2.27% |
| 2026/07/05 | $0.4400 | +0.00% |
| 2026/07/04 | $0.4400 | -6.38% |
| 2026/07/03 | $0.4500 | +7.14% |
| 2026/07/02 | $0.4200 | +7.69% |
| 2026/07/01 | $0.3800 | -9.52% |
| 2026/06/30 | $0.4300 | +13.16% |
| 2026/06/29 | $0.3800 | +8.57% |
| 2026/06/28 | $0.3500 | -2.78% |
| 2026/06/27 | $0.3500 | -2.78% |
| 2026/06/26 | $0.3600 | +0.00% |
| 2026/06/25 | $0.3600 | +2.86% |
| 2026/06/24 | $0.3600 | -5.26% |
| 2026/06/23 | $0.3800 | -2.56% |
| 2026/06/22 | $0.3800 | -2.56% |
| 2026/06/21 | $0.3900 | -2.50% |
| 2026/06/20 | $0.3900 | +0.00% |
| 2026/06/19 | $0.4000 | +5.26% |
| 2026/06/18 | $0.3800 | -9.52% |
| 2026/06/17 | $0.4200 | +0.00% |
| 2026/06/16 | $0.4300 | +4.88% |
| 2026/06/15 | $0.4200 | -2.33% |
| 2026/06/14 | $0.4200 | +0.00% |
| 2026/06/13 | $0.4200 | -4.55% |
| 2026/06/12 | $0.4400 | +7.32% |
| 2026/06/11 | $0.4200 | +5.00% |
| 2026/06/10 | $0.4000 | -6.98% |
| 2026/06/09 | $0.4200 | -2.33% |
| 2026/06/08 | $0.4400 | +4.76% |
| 2026/06/07 | $0.4300 | +2.38% |
| 2026/06/06 | $0.4300 | +4.88% |
| 2026/06/05 | $0.4000 | -11.11% |
| 2026/06/04 | $0.4500 | -2.17% |
| 2026/06/03 | $0.4600 | +0.00% |
| 2026/06/02 | $0.4600 | -11.54% |
| 2026/06/01 | $0.5200 | -3.70% |
| 2026/05/31 | $0.5300 | -1.85% |
| 2026/05/30 | $0.5400 | +1.89% |
| 2026/05/29 | $0.5300 | +3.92% |
| 2026/05/28 | $0.5200 | -3.70% |
| 2026/05/27 | $0.5200 | -3.70% |
| 2026/05/26 | $0.5400 | +1.89% |
| 2026/05/25 | $0.5400 | -1.82% |
| 2026/05/24 | $0.5500 | -3.51% |
| 2026/05/23 | $0.5600 | +1.82% |
| 2026/05/22 | $0.5500 | -5.17% |
| 2026/05/21 | $0.5600 | +3.70% |
| 2026/05/20 | $0.5400 | -3.57% |
| 2026/05/19 | $0.5600 | +0.00% |
| 2026/05/18 | $0.5400 | -1.82% |
| 2026/05/17 | $0.5500 | -3.51% |
| 2026/05/16 | $0.5700 | -1.72% |
| 2026/05/15 | $0.5900 | -1.67% |
| 2026/05/14 | $0.6000 | -3.23% |
| 2026/05/13 | $0.6100 | -6.15% |
| 2026/05/12 | $0.6400 | -1.54% |
| 2026/05/11 | $0.6600 | +0.00% |
| 2026/05/10 | $0.6800 | +15.25% |
| 2026/05/09 | $0.5900 | +3.51% |
| 2026/05/08 | $0.5600 | +1.82% |
| 2026/05/07 | $0.5500 | -1.79% |
| 2026/05/06 | $0.5600 | -1.75% |
| 2026/05/05 | $0.5600 | +0.00% |
| 2026/05/04 | $0.5600 | +0.00% |
| 2026/05/03 | $0.5500 | -1.79% |
| 2026/05/02 | $0.5600 | +1.82% |
| 2026/05/01 | $0.5500 | +0.00% |
| 2026/04/30 | $0.5500 | +3.77% |
| 2026/04/29 | $0.5400 | -1.82% |
| 2026/04/28 | $0.5400 | -1.82% |
| 2026/04/27 | $0.5500 | +0.00% |
| 2026/04/26 | $0.5500 | +0.00% |
| 2026/04/25 | $0.5500 | -1.79% |
| 2026/04/24 | $0.5600 | +0.00% |
| 2026/04/23 | $0.5500 | -1.79% |
| 2026/04/22 | $0.5600 | +0.00% |
| 2026/04/21 | $0.5600 | -1.75% |
| 2026/04/20 | $0.5700 | +1.79% |
| 2026/04/19 | $0.5600 | +0.00% |
| 2026/04/18 | $0.5600 | -5.08% |
| 2026/04/17 | $0.5900 | +1.72% |
| 2026/04/16 | $0.5800 | +1.75% |
| 2026/04/15 | $0.5700 | +0.00% |
| 2026/04/14 | $0.5800 | +0.00% |
| 2026/04/13 | $0.5800 | +0.00% |
| 2026/04/12 | $0.5800 | -1.69% |
| 2026/04/11 | $0.5900 | +0.00% |
| 2026/04/10 | $0.5900 | +1.72% |
| 2026/04/09 | $0.5800 | -1.69% |
| 2026/04/08 | $0.5900 | +0.00% |
| 2026/04/07 | $0.5900 | +0.00% |
| 2026/04/06 | $0.5900 | +1.72% |
| 2026/04/05 | $0.5900 | +3.51% |
| 2026/04/04 | $0.5800 | +0.00% |
| 2026/04/03 | $0.5700 | +0.00% |
| 2026/04/02 | $0.5700 | -3.39% |
| 2026/04/01 | $0.5900 | +1.72% |
| 2026/03/31 | $0.5900 | +3.51% |
| 2026/03/30 | $0.5700 | +0.00% |
| 2026/03/29 | $0.5700 | -1.72% |
| 2026/03/28 | $0.5800 | -1.69% |
| 2026/03/27 | $0.5800 | -3.33% |
| 2026/03/26 | $0.6100 | -3.17% |
| 2026/03/25 | $0.6300 | +0.00% |
| 2026/03/24 | $0.6300 | -1.56% |
| 2026/03/23 | $0.6400 | +4.92% |
| 2026/03/22 | $0.6300 | +1.61% |
| 2026/03/21 | $0.6200 | -3.13% |
| 2026/03/20 | $0.6300 | -1.56% |
| 2026/03/19 | $0.6400 | -4.48% |
| 2026/03/18 | $0.6700 | +0.00% |
| 2026/03/17 | $0.6700 | +1.52% |
| 2026/03/16 | $0.6600 | +3.13% |
| 2026/03/15 | $0.6300 | +1.61% |
| 2026/03/14 | $0.6200 | -1.59% |
| 2026/03/13 | $0.6300 | +5.00% |
| 2026/03/12 | $0.6000 | +1.69% |
| 2026/03/11 | $0.5800 | -7.94% |
| 2026/03/10 | $0.6400 | +0.00% |
| 2026/03/09 | $0.6400 | +1.59% |
| 2026/03/08 | $0.6300 | +0.00% |
| 2026/03/07 | $0.6300 | +1.61% |
| 2026/03/06 | $0.6100 | +0.00% |
| 2026/03/05 | $0.6000 | -4.76% |
| 2026/03/04 | $0.6300 | +5.00% |
| 2026/03/03 | $0.6000 | -4.76% |
| 2026/03/02 | $0.6300 | +0.00% |
| 2026/03/01 | $0.6300 | -1.56% |
| 2026/02/28 | $0.6400 | -1.54% |
| 2026/02/27 | $0.6400 | -1.54% |
| 2026/02/26 | $0.6500 | -1.52% |
| 2026/02/25 | $0.6500 | +3.17% |
| 2026/02/24 | $0.6300 | -1.56% |
| 2026/02/23 | $0.6400 | -1.54% |
| 2026/02/22 | $0.6600 | +0.00% |
| 2026/02/21 | $0.6600 | +0.00% |
| 2026/02/20 | $0.6500 | -1.52% |
| 2026/02/19 | $0.6600 | +1.54% |
| 2026/02/18 | $0.6500 | -2.99% |
| 2026/02/17 | $0.6600 | +0.00% |
| 2026/02/16 | $0.6700 | -1.47% |
| 2026/02/15 | $0.6800 | -2.86% |
| 2026/02/14 | $0.7000 | +4.48% |
| 2026/02/13 | $0.6700 | +1.52% |
| 2026/02/12 | $0.6600 | +1.54% |
| 2026/02/11 | $0.6600 | -1.49% |
| 2026/02/10 | $0.6800 | +1.49% |
| 2026/02/09 | $0.6600 | -1.49% |
| 2026/02/08 | $0.6700 | +4.69% |
| 2026/02/07 | $0.6500 | +3.17% |
| 2026/02/06 | $0.6300 | +1.61% |
| 2026/02/05 | $0.6100 | -8.96% |
| 2026/02/04 | $0.6700 | +1.52% |
| 2026/02/03 | $0.6700 | -5.63% |
| 2026/02/02 | $0.7000 | -1.41% |
| 2026/02/01 | $0.7100 | -4.05% |
| 2026/01/31 | $0.7300 | -5.19% |
| 2026/01/30 | $0.7700 | -2.53% |
| 2026/01/29 | $0.7900 | -1.25% |
| 2026/01/28 | $0.8000 | -4.76% |
| 2026/01/27 | $0.8400 | +5.00% |
| 2026/01/26 | $0.8000 | +0.00% |
| 2026/01/25 | $0.8100 | +0.00% |
| 2026/01/24 | $0.8000 | -2.44% |
| 2026/01/23 | $0.8300 | -1.19% |
| 2026/01/22 | $0.8500 | +1.19% |
| 2026/01/21 | $0.8300 | +1.22% |
| 2026/01/20 | $0.8200 | -1.20% |
| 2026/01/19 | $0.8400 | +1.20% |
| 2026/01/18 | $0.8400 | -4.55% |
| 2026/01/17 | $0.8800 | +1.15% |
| 2026/01/16 | $0.8700 | +1.16% |
| 2026/01/15 | $0.8600 | -3.37% |
| 2026/01/14 | $0.9100 | +0.00% |
| 2026/01/13 | $0.9200 | +1.10% |
| 2026/01/12 | $0.9000 | -2.17% |
| 2026/01/11 | $0.9200 | +0.00% |
| 2026/01/10 | $0.9200 | -2.13% |
| 2026/01/09 | $0.9400 | -1.05% |
| 2026/01/08 | $0.9400 | -1.05% |
| 2026/01/07 | $0.9600 | +0.00% |
| 2026/01/06 | $0.9700 | +1.04% |
| 2026/01/05 | $0.9700 | +3.19% |
| 2026/01/04 | $0.9400 | +3.30% |
| 2026/01/03 | $0.9100 | +1.11% |
| 2026/01/02 | $0.9200 | +4.55% |
| 2026/01/01 | $0.8700 | +3.57% |
| 2025/12/31 | $0.8200 | -4.65% |
| 2025/12/30 | $0.8400 | -3.45% |
| 2025/12/29 | $0.8500 | -3.41% |
| 2025/12/28 | $0.8700 | +1.16% |
| 2025/12/27 | $0.8700 | +3.57% |
| 2025/12/26 | $0.8400 | -1.18% |
| 2025/12/25 | $0.8600 | +3.61% |
| 2025/12/24 | $0.8300 | +3.75% |
| 2025/12/23 | $0.8000 | +2.56% |
| 2025/12/22 | $0.7700 | -2.53% |
| 2025/12/21 | $0.8000 | +1.27% |
| 2025/12/20 | $0.7800 | -2.50% |
| 2025/12/19 | $0.8100 | +6.58% |
| 2025/12/18 | $0.7700 | -1.28% |
| 2025/12/17 | $0.7800 | -7.14% |
| 2025/12/16 | $0.8200 | -3.53% |
| 2025/12/15 | $0.8400 | -4.55% |
| 2025/12/14 | $0.8700 | -2.25% |
| 2025/12/13 | $0.9000 | -6.25% |
| 2025/12/12 | $0.9600 | +10.34% |
| 2025/12/11 | $0.8700 | +0.00% |
| 2025/12/10 | $0.8700 | -3.33% |
| 2025/12/09 | $0.8900 | -3.26% |
| 2025/12/08 | $0.9000 | -2.17% |
| 2025/12/07 | $0.9200 | -4.17% |
| 2025/12/06 | $0.9700 | -3.00% |
| 2025/12/05 | $0.9900 | +13.79% |
| 2025/12/04 | $0.8700 | +0.00% |
| 2025/12/03 | $0.8800 | -1.12% |
| 2025/12/02 | $0.8800 | +4.76% |
| 2025/12/01 | $0.8500 | -4.49% |
| 2025/11/30 | $0.8900 | +0.00% |
| 2025/11/29 | $0.8900 | -2.20% |
| 2025/11/28 | $0.9000 | +0.00% |
| 2025/11/27 | $0.9000 | -2.17% |
| 2025/11/26 | $0.9300 | +1.09% |
| 2025/11/25 | $0.9200 | -2.13% |
| 2025/11/24 | $0.9400 | +2.17% |
| 2025/11/23 | $0.9300 | -5.10% |
| 2025/11/22 | $0.9700 | +4.30% |
| 2025/11/21 | $0.9300 | -5.10% |
| 2025/11/20 | $0.9800 | -3.92% |
| 2025/11/19 | $1.01 | -3.81% |
| 2025/11/18 | $1.05 | +1.94% |
| 2025/11/17 | $1.02 | -9.73% |
| 2025/11/16 | $1.12 | -3.45% |
| 2025/11/15 | $1.17 | -1.68% |
時価総額 = 終値 × その日の流通量。2026/10/02から記録しているため、それ以前は空欄です。