エイダ(ADA/JPY)時系列

エイダ 現在値

現在値(27日 23:18 リアルタイムレート)
40.28+0(+0.17%)

エイダ(ADA/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
2026/09/24 37.72 39.75 37.13 39.39 94,929,105,650 1,443,194,302,974
2026/09/23 40.02 41.21 37.25 37.72 133,267,816,108 1,379,926,231,265
2026/09/22 38.53 40.48 37.98 40.02 158,312,653,953 1,470,461,970,995
2026/09/21 35.79 38.93 35.61 38.53 143,902,046,513 1,413,119,815,065
2026/09/20 35.73 36.44 34.31 35.81 76,077,261,365 1,314,390,562,574
2026/09/19 35.22 36.75 34.72 35.73 96,317,724,506 1,313,223,313,131
2026/09/18 31.64 35.53 31.52 35.23 117,477,823,124 1,288,643,686,634
2026/09/17 30.60 31.72 30.38 31.63 56,720,451,271 1,161,966,459,087
2026/09/16 30.35 30.60 29.59 30.60 64,683,845,099 1,119,105,819,850
2026/09/15 32.21 32.21 30.04 30.34 75,688,600,986 1,108,854,123,242
2026/09/14 31.24 33.25 31.16 32.21 67,470,780,095 1,175,869,462,212
2026/09/13 31.85 31.86 31.12 31.25 35,328,821,823 1,148,949,310,222
2026/09/12 31.66 32.16 31.64 31.85 32,844,433,488 1,170,478,344,709
2026/09/11 31.62 33.01 30.95 31.66 102,335,030,109 1,170,156,666,802
2026/09/10 32.54 32.96 31.63 31.63 66,775,120,694 1,154,835,162,587
2026/09/09 33.65 34.22 32.22 32.55 80,970,794,804 1,194,893,524,709
2026/09/08 33.94 35.61 33.22 33.66 97,761,074,125 1,239,396,032,837
2026/09/07 34.85 35.21 33.61 33.97 81,981,159,169 1,266,111,789,750
2026/09/06 34.22 34.89 33.90 34.85 64,382,264,464 1,283,636,453,902
2026/09/05 33.01 34.71 32.79 34.22 70,560,149,908 1,254,285,298,044
2026/09/04 34.43 35.39 32.79 33.01 105,930,226,221 1,207,839,291,184
2026/09/03 31.89 34.89 31.70 34.44 116,712,763,632 1,291,184,612,304
2026/09/02 31.48 31.89 30.74 31.89 50,624,475,662 1,180,771,651,053
2026/09/01 31.59 32.42 31.09 31.48 56,292,980,172 1,153,107,927,498
2026/08/31 30.86 31.98 30.70 31.59 54,137,875,797 1,162,764,244,435
2026/08/30 32.27 32.95 30.55 30.86 51,532,005,290 1,132,759,921,762
2026/08/29 32.51 32.55 31.90 32.27 29,672,906,434 1,184,887,335,265
2026/08/28 34.06 34.64 32.01 32.51 67,427,682,943 1,187,918,325,817
2026/08/27 33.86 34.60 33.14 34.07 67,794,113,584 1,250,324,408,814
2026/08/26 33.29 33.86 32.35 33.86 62,516,276,638 1,242,351,445,067
2026/08/25 35.19 36.34 33.10 33.30 88,876,902,517 1,221,164,317,330
2026/08/24 36.05 36.05 34.57 35.19 98,690,163,166 1,289,578,967,695
2026/08/23 35.97 36.57 34.03 36.06 103,478,889,387 1,323,573,319,692
2026/08/22 36.44 40.97 34.74 35.97 212,071,256,254 1,320,004,611,697
2026/08/21 31.62 36.99 31.61 36.44 183,815,932,814 1,331,431,029,108
2026/08/20 29.57 32.24 28.81 31.63 111,691,754,767 1,151,673,700,372
2026/08/19 27.80 30.27 27.66 29.57 74,902,491,740 1,090,062,827,538
2026/08/18 27.73 28.17 27.37 27.81 28,584,662,620 1,015,123,565,667
2026/08/17 27.84 28.25 27.51 27.73 31,417,867,346 1,012,957,545,544
2026/08/16 28.06 28.49 27.84 27.84 25,544,235,282 1,018,222,979,389
2026/08/15 28.65 28.88 28.02 28.06 19,129,641,920 1,025,708,008,393
2026/08/14 29.06 29.16 28.31 28.65 29,785,528,892 1,048,237,982,821
2026/08/13 29.06 29.68 28.80 29.06 31,500,561,484 1,061,546,385,383
2026/08/12 29.77 29.97 28.82 29.07 34,948,714,370 1,062,051,333,003
2026/08/11 30.41 30.43 29.27 29.77 43,684,000,156 1,087,327,851,883
2026/08/10 30.74 31.51 30.42 30.42 37,456,337,987 1,102,717,306,124
2026/08/09 31.44 31.46 30.67 30.73 32,786,110,093 1,122,733,474,308
2026/08/08 31.73 31.88 31.24 31.44 30,761,334,919 1,149,041,075,520
2026/08/07 31.81 32.19 31.08 31.73 67,336,809,453 1,164,444,782,574
2026/08/06 30.15 33.41 29.43 31.81 122,772,962,413 1,155,377,348,305
2026/08/05 30.40 31.16 29.80 30.14 66,235,954,193 1,101,257,835,937
2026/08/04 30.50 31.25 30.12 30.41 80,018,775,341 1,108,884,286,431
2026/08/03 29.84 30.68 28.47 30.52 101,680,255,004 1,113,768,662,710
2026/08/02 27.47 30.12 27.23 29.86 109,066,771,054 1,089,855,088,689
2026/08/01 26.44 27.73 26.44 27.43 47,580,298,239 1,001,176,081,352
2026/07/31 27.18 27.40 26.44 26.44 51,166,701,845 982,189,757,647
2026/07/30 26.46 27.94 26.40 27.18 63,795,444,950 1,011,573,782,688
2026/07/29 26.48 27.47 26.26 26.46 59,164,247,028 969,160,933,311
2026/07/28 25.46 26.69 25.24 26.48 52,416,364,581 966,121,808,927
2026/07/27 27.11 27.26 25.27 25.46 44,757,082,048 928,027,464,833