エイダ(ADA/JPY)時系列
エイダ 現在値
現在値(27日 13:09 リアルタイムレート)
129.20+6(+4.52%)
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 |
|---|---|---|---|---|---|---|
| 2025/08/26 | 123.81 | 128.78 | 122.46 | 127.81 | 208,437,454,929 | 4,576,657,290,184 |
| 2025/08/25 | 133.96 | 136.33 | 123.10 | 123.84 | 347,882,593,980 | 4,406,888,670,602 |
| 2025/08/24 | 134.20 | 141.05 | 131.24 | 133.95 | 313,624,326,938 | 4,775,535,384,719 |
| 2025/08/23 | 136.67 | 137.21 | 131.14 | 134.19 | 218,376,652,671 | 4,794,470,209,068 |
| 2025/08/22 | 126.28 | 138.01 | 122.22 | 136.67 | 420,640,526,603 | 4,929,696,860,269 |
| 2025/08/21 | 129.75 | 131.28 | 125.87 | 126.25 | 190,621,285,676 | 4,475,200,406,821 |
| 2025/08/20 | 124.85 | 131.28 | 123.90 | 129.81 | 323,670,756,395 | 4,645,599,901,090 |
| 2025/08/19 | 136.57 | 140.39 | 124.82 | 124.84 | 414,679,040,168 | 4,462,446,860,776 |
| 2025/08/18 | 141.63 | 142.33 | 131.81 | 136.58 | 338,896,915,771 | 4,852,722,602,956 |
| 2025/08/17 | 135.52 | 144.86 | 133.40 | 141.69 | 322,221,973,299 | 5,050,804,936,210 |
| 2025/08/16 | 138.83 | 143.46 | 132.95 | 135.52 | 344,544,278,843 | 4,825,684,400,152 |
| 2025/08/15 | 136.67 | 141.37 | 134.44 | 138.83 | 550,455,665,399 | 4,963,612,714,609 |
| 2025/08/14 | 133.28 | 148.90 | 130.22 | 136.70 | 966,154,506,545 | 4,848,072,958,060 |
| 2025/08/13 | 124.30 | 135.14 | 123.48 | 133.31 | 348,127,746,700 | 4,766,879,773,995 |
| 2025/08/12 | 114.67 | 126.16 | 113.99 | 124.29 | 294,060,083,553 | 4,437,954,094,539 |
| 2025/08/11 | 118.46 | 122.71 | 113.85 | 114.66 | 208,780,745,929 | 4,048,733,785,390 |
| 2025/08/10 | 118.68 | 122.97 | 116.34 | 118.48 | 159,487,164,931 | 4,195,362,757,428 |
| 2025/08/09 | 116.82 | 120.96 | 116.75 | 118.68 | 151,195,462,223 | 4,206,031,788,668 |
| 2025/08/08 | 115.45 | 118.88 | 114.91 | 116.82 | 197,038,702,540 | 4,114,846,973,514 |
| 2025/08/07 | 109.19 | 115.71 | 108.41 | 115.45 | 156,927,690,775 | 4,100,822,664,525 |
| 2025/08/06 | 107.11 | 109.98 | 104.87 | 109.20 | 109,251,200,016 | 3,876,009,383,838 |
| 2025/08/05 | 110.80 | 111.66 | 105.57 | 107.13 | 138,781,991,160 | 3,774,871,285,010 |
| 2025/08/04 | 107.12 | 111.56 | 106.98 | 110.82 | 131,651,113,293 | 3,939,081,813,816 |
| 2025/08/03 | 102.83 | 107.36 | 101.85 | 107.07 | 111,645,900,498 | 3,794,912,264,071 |
| 2025/08/02 | 105.47 | 107.85 | 101.18 | 102.83 | 135,826,756,010 | 3,641,896,054,053 |
| 2025/08/01 | 111.61 | 111.61 | 103.30 | 105.48 | 221,920,999,213 | 3,821,960,740,900 |
| 2025/07/31 | 113.92 | 117.89 | 111.32 | 111.59 | 145,799,313,898 | 3,910,832,272,499 |
| 2025/07/30 | 116.13 | 116.72 | 110.89 | 113.96 | 175,292,923,011 | 4,012,551,199,335 |
| 2025/07/29 | 117.41 | 120.19 | 114.57 | 116.16 | 146,499,327,668 | 4,113,746,361,568 |
| 2025/07/28 | 122.96 | 126.28 | 117.20 | 117.48 | 191,932,047,302 | 4,139,089,636,398 |
| 2025/07/27 | 121.05 | 123.76 | 120.41 | 123.00 | 143,117,385,593 | 4,349,969,123,087 |
| 2025/07/26 | 120.42 | 123.66 | 119.98 | 121.05 | 128,270,893,007 | 4,283,503,064,261 |
| 2025/07/25 | 118.43 | 120.70 | 114.91 | 120.42 | 212,895,568,181 | 4,247,871,785,639 |
| 2025/07/24 | 119.46 | 122.89 | 112.01 | 118.42 | 306,153,792,112 | 4,174,586,708,382 |
| 2025/07/23 | 132.52 | 132.60 | 116.19 | 119.48 | 289,343,941,694 | 4,241,799,793,035 |
| 2025/07/22 | 131.25 | 133.74 | 126.31 | 132.59 | 309,174,458,308 | 4,711,353,699,642 |
| 2025/07/21 | 127.49 | 137.05 | 125.33 | 131.28 | 370,310,854,320 | 4,679,190,734,393 |
| 2025/07/20 | 123.56 | 130.33 | 122.70 | 127.47 | 260,628,282,715 | 4,523,560,819,056 |
| 2025/07/19 | 121.41 | 124.32 | 119.90 | 123.55 | 155,885,358,663 | 4,373,903,503,337 |
| 2025/07/18 | 122.27 | 132.67 | 119.12 | 121.41 | 453,989,376,351 | 4,286,965,793,145 |
| 2025/07/17 | 113.15 | 124.19 | 110.37 | 122.28 | 391,830,687,207 | 4,314,970,857,043 |
| 2025/07/16 | 111.11 | 115.83 | 109.32 | 113.15 | 228,435,131,215 | 4,025,990,432,765 |
| 2025/07/15 | 108.52 | 111.40 | 105.03 | 111.09 | 225,078,065,197 | 3,906,505,270,974 |
| 2025/07/14 | 108.60 | 112.78 | 106.94 | 108.52 | 264,384,539,271 | 3,828,569,685,129 |
| 2025/07/13 | 104.40 | 110.47 | 104.07 | 108.62 | 229,929,763,173 | 3,846,207,257,897 |
| 2025/07/12 | 104.73 | 108.14 | 101.73 | 104.40 | 195,610,280,143 | 3,694,407,839,402 |
| 2025/07/11 | 98.98 | 113.84 | 97.99 | 104.73 | 419,791,603,815 | 3,677,958,172,897 |
| 2025/07/10 | 91.10 | 99.21 | 90.14 | 98.96 | 171,340,902,613 | 3,498,568,540,691 |
| 2025/07/09 | 86.44 | 91.52 | 85.96 | 91.12 | 150,417,337,405 | 3,240,815,686,569 |
| 2025/07/08 | 84.65 | 86.75 | 83.83 | 86.43 | 79,628,548,077 | 3,038,000,098,638 |
| 2025/07/07 | 84.67 | 85.76 | 83.94 | 84.68 | 87,308,158,567 | 2,966,639,663,495 |
| 2025/07/06 | 83.20 | 85.56 | 82.57 | 84.70 | 59,548,324,109 | 2,995,685,153,675 |
| 2025/07/05 | 82.77 | 84.21 | 82.45 | 83.20 | 45,718,416,148 | 2,944,052,474,826 |
| 2025/07/04 | 86.70 | 87.16 | 81.56 | 82.77 | 85,092,137,467 | 2,933,498,292,490 |
| 2025/07/03 | 83.85 | 87.81 | 83.81 | 86.71 | 111,956,047,224 | 3,043,067,008,082 |
| 2025/07/02 | 77.76 | 85.90 | 77.60 | 83.84 | 142,255,504,614 | 2,963,681,656,571 |
| 2025/07/01 | 82.28 | 82.66 | 77.41 | 77.75 | 102,782,356,114 | 2,758,436,457,239 |
| 2025/06/30 | 83.53 | 84.84 | 80.51 | 82.32 | 107,919,463,786 | 2,924,600,463,794 |
| 2025/06/29 | 81.83 | 84.21 | 81.15 | 83.53 | 84,395,527,380 | 2,958,258,897,611 |
| 2025/06/28 | 80.83 | 82.21 | 80.45 | 81.83 | 53,325,596,618 | 2,894,861,952,124 |