エイダ(ADA/JPY)時系列
エイダ 現在値
現在値(16日 03:59 リアルタイムレート)
59.39-3(-4.65%)
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 |
|---|---|---|---|---|---|---|
| 2025/12/14 | 64.02 | 64.05 | 61.51 | 61.80 | 83,225,874,399 | 2,218,084,391,557 |
| 2025/12/13 | 63.73 | 64.71 | 63.48 | 64.02 | 52,474,118,464 | 2,299,139,831,411 |
| 2025/12/12 | 66.15 | 66.76 | 63.03 | 63.73 | 117,136,039,480 | 2,284,730,418,651 |
| 2025/12/11 | 70.70 | 70.73 | 63.81 | 66.17 | 190,736,268,924 | 2,379,204,640,743 |
| 2025/12/10 | 73.70 | 74.35 | 70.63 | 70.69 | 167,153,682,956 | 2,555,935,524,439 |
| 2025/12/09 | 67.36 | 75.77 | 66.29 | 73.71 | 213,378,143,664 | 2,629,795,310,418 |
| 2025/12/08 | 64.74 | 68.59 | 64.50 | 67.38 | 97,432,658,012 | 2,409,932,245,773 |
| 2025/12/07 | 64.31 | 67.41 | 63.32 | 64.75 | 94,638,811,983 | 2,325,030,919,132 |
| 2025/12/06 | 64.65 | 65.38 | 63.76 | 64.31 | 50,679,463,703 | 2,308,145,080,473 |
| 2025/12/05 | 68.17 | 68.59 | 63.77 | 64.68 | 91,630,037,517 | 2,318,534,350,645 |
| 2025/12/04 | 69.92 | 70.54 | 67.50 | 68.19 | 99,608,072,238 | 2,447,060,565,409 |
| 2025/12/03 | 67.60 | 70.34 | 66.51 | 69.92 | 127,414,232,129 | 2,520,503,300,766 |
| 2025/12/02 | 60.00 | 68.33 | 60.00 | 67.61 | 130,259,367,863 | 2,423,404,235,298 |
| 2025/12/01 | 64.84 | 64.84 | 57.76 | 59.99 | 150,541,238,521 | 2,158,836,963,907 |
| 2025/11/30 | 64.87 | 66.70 | 64.72 | 64.85 | 62,107,840,606 | 2,331,546,461,555 |
| 2025/11/29 | 65.62 | 65.83 | 64.48 | 64.87 | 59,223,984,138 | 2,328,340,876,952 |
| 2025/11/28 | 67.78 | 68.03 | 65.00 | 65.63 | 97,590,386,150 | 2,357,467,548,671 |
| 2025/11/27 | 68.05 | 68.44 | 66.81 | 67.78 | 75,323,506,057 | 2,431,819,790,304 |
| 2025/11/26 | 65.85 | 68.30 | 64.42 | 68.07 | 90,961,801,881 | 2,442,230,986,785 |
| 2025/11/25 | 67.13 | 67.24 | 63.30 | 65.85 | 102,418,562,657 | 2,374,564,278,088 |
| 2025/11/24 | 64.02 | 67.98 | 63.49 | 67.14 | 127,624,741,986 | 2,405,984,441,679 |
| 2025/11/23 | 63.27 | 65.63 | 62.88 | 64.01 | 101,085,886,207 | 2,293,080,836,041 |
| 2025/11/22 | 63.99 | 64.39 | 61.25 | 63.27 | 86,601,933,852 | 2,270,913,374,496 |
| 2025/11/21 | 68.04 | 68.96 | 61.60 | 63.98 | 278,586,844,508 | 2,311,207,111,126 |
| 2025/11/20 | 72.73 | 74.01 | 67.66 | 68.02 | 155,163,821,896 | 2,436,029,638,322 |
| 2025/11/19 | 73.87 | 74.02 | 68.82 | 72.74 | 161,375,955,009 | 2,584,961,899,417 |
| 2025/11/18 | 72.29 | 74.82 | 71.19 | 73.88 | 171,000,111,632 | 2,646,138,366,707 |
| 2025/11/17 | 74.95 | 76.98 | 71.10 | 72.27 | 187,048,813,107 | 2,582,036,355,731 |
| 2025/11/16 | 77.80 | 78.31 | 73.55 | 74.97 | 159,950,846,308 | 2,688,257,586,837 |
| 2025/11/15 | 77.03 | 79.48 | 76.98 | 77.80 | 109,997,893,849 | 2,791,235,367,900 |
| 2025/11/14 | 82.13 | 82.27 | 76.40 | 77.03 | 184,398,855,694 | 2,764,775,223,922 |
| 2025/11/13 | 84.36 | 88.10 | 79.92 | 82.14 | 163,422,474,473 | 2,947,356,533,076 |
| 2025/11/12 | 85.75 | 89.89 | 83.58 | 84.36 | 118,152,586,803 | 3,013,751,887,723 |
| 2025/11/11 | 91.41 | 93.45 | 85.51 | 85.77 | 132,132,829,154 | 3,077,393,081,716 |
| 2025/11/10 | 89.02 | 92.70 | 88.63 | 91.38 | 127,881,884,483 | 3,272,115,349,664 |
| 2025/11/09 | 87.28 | 89.46 | 84.37 | 89.00 | 109,645,866,666 | 3,186,773,800,800 |
| 2025/11/08 | 88.44 | 90.82 | 85.15 | 87.28 | 120,417,288,844 | 3,130,475,147,514 |
| 2025/11/07 | 81.21 | 89.83 | 79.77 | 88.44 | 195,571,277,101 | 3,159,498,741,950 |
| 2025/11/06 | 84.15 | 84.15 | 79.44 | 81.21 | 134,381,407,797 | 2,934,596,662,466 |
| 2025/11/05 | 80.07 | 84.60 | 76.12 | 84.14 | 174,589,305,924 | 3,007,701,513,477 |
| 2025/11/04 | 85.17 | 86.67 | 75.79 | 80.06 | 288,274,437,204 | 2,883,941,368,297 |
| 2025/11/03 | 94.19 | 94.20 | 83.40 | 85.17 | 237,823,600,489 | 3,054,162,368,157 |
| 2025/11/02 | 94.27 | 95.22 | 91.59 | 94.21 | 87,308,090,800 | 3,372,783,091,645 |
| 2025/11/01 | 93.80 | 94.95 | 93.14 | 94.27 | 76,394,390,700 | 3,380,657,874,710 |
| 2025/10/31 | 92.52 | 95.31 | 92.52 | 93.80 | 133,868,034,673 | 3,362,145,161,596 |
| 2025/10/30 | 97.77 | 98.57 | 90.70 | 92.52 | 187,627,750,987 | 3,291,872,618,006 |
| 2025/10/29 | 98.07 | 100.33 | 97.05 | 97.78 | 173,895,628,684 | 3,483,005,500,590 |
| 2025/10/28 | 101.90 | 102.63 | 97.25 | 98.20 | 238,179,605,946 | 3,538,060,395,095 |
| 2025/10/27 | 104.25 | 105.85 | 101.62 | 101.91 | 139,188,389,874 | 3,662,747,050,156 |
| 2025/10/26 | 100.04 | 104.77 | 98.94 | 104.26 | 120,461,085,769 | 3,731,506,201,881 |
| 2025/10/25 | 100.22 | 100.65 | 99.17 | 100.04 | 71,722,857,094 | 3,586,377,332,839 |
| 2025/10/24 | 98.11 | 100.50 | 97.75 | 100.22 | 127,972,438,908 | 3,588,607,053,839 |
| 2025/10/23 | 94.84 | 99.67 | 94.84 | 98.10 | 119,506,636,775 | 3,502,916,574,203 |
| 2025/10/22 | 97.64 | 98.11 | 92.90 | 94.81 | 164,573,389,583 | 3,397,383,702,758 |
| 2025/10/21 | 100.03 | 103.87 | 96.67 | 97.67 | 180,360,496,505 | 3,476,360,503,613 |
| 2025/10/20 | 98.48 | 101.80 | 96.65 | 100.00 | 158,214,672,352 | 3,587,650,158,362 |
| 2025/10/19 | 95.55 | 100.07 | 93.89 | 98.46 | 131,634,542,492 | 3,522,370,534,196 |
| 2025/10/18 | 94.11 | 96.51 | 94.02 | 95.58 | 82,747,285,200 | 3,424,957,825,684 |
| 2025/10/17 | 96.83 | 98.23 | 89.11 | 94.11 | 252,868,780,377 | 3,362,533,734,599 |
| 2025/10/16 | 100.99 | 103.22 | 95.64 | 96.83 | 205,230,553,587 | 3,490,362,358,845 |