エイダ(ADA/JPY)時系列
エイダ 現在値
現在値(1日 07:09 リアルタイムレート)
99.64-2(-1.92%)
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 |
|---|---|---|---|---|---|---|
| 2025/05/30 | 103.84 | 104.59 | 98.97 | 99.29 | 147,922,613,184 | 3,501,892,314,944 |
| 2025/05/29 | 108.76 | 111.43 | 103.84 | 103.88 | 105,178,507,787 | 3,717,009,995,735 |
| 2025/05/28 | 109.35 | 109.43 | 106.28 | 108.85 | 86,098,867,692 | 3,803,874,246,048 |
| 2025/05/27 | 108.35 | 111.58 | 106.00 | 109.37 | 100,878,641,948 | 3,824,117,741,476 |
| 2025/05/26 | 108.58 | 110.84 | 107.49 | 108.33 | 92,614,584,179 | 3,834,557,720,651 |
| 2025/05/25 | 106.52 | 108.57 | 104.05 | 108.57 | 94,881,766,014 | 3,828,119,427,375 |
| 2025/05/24 | 106.40 | 109.19 | 105.89 | 106.52 | 86,394,741,338 | 3,763,690,133,339 |
| 2025/05/23 | 116.23 | 120.43 | 106.21 | 106.40 | 206,933,761,134 | 3,791,899,473,424 |
| 2025/05/22 | 110.81 | 116.19 | 110.69 | 116.19 | 152,416,934,892 | 4,104,174,384,712 |
| 2025/05/21 | 107.65 | 112.40 | 106.55 | 110.82 | 159,930,183,157 | 3,929,998,663,320 |
| 2025/05/20 | 107.73 | 108.99 | 105.23 | 107.64 | 104,103,082,357 | 3,819,170,343,268 |
| 2025/05/19 | 110.47 | 110.76 | 103.28 | 107.72 | 126,388,119,214 | 3,812,245,325,863 |
| 2025/05/18 | 108.12 | 112.91 | 105.25 | 110.61 | 136,980,439,243 | 3,912,671,171,587 |
| 2025/05/17 | 110.58 | 113.64 | 106.24 | 108.12 | 141,940,038,428 | 3,818,973,347,127 |
| 2025/05/16 | 110.85 | 114.04 | 109.66 | 110.58 | 110,954,431,608 | 3,905,068,839,085 |
| 2025/05/15 | 117.22 | 118.58 | 108.97 | 110.84 | 188,045,976,048 | 3,942,167,143,260 |
| 2025/05/14 | 122.66 | 122.66 | 115.95 | 117.18 | 169,495,618,298 | 4,165,433,299,335 |
| 2025/05/13 | 121.28 | 124.00 | 114.41 | 122.65 | 196,628,295,684 | 4,355,725,929,442 |
| 2025/05/12 | 117.37 | 127.44 | 116.89 | 121.20 | 293,556,775,632 | 4,209,816,115,906 |
| 2025/05/11 | 122.30 | 122.63 | 114.16 | 117.42 | 158,848,077,088 | 4,132,527,914,911 |
| 2025/05/10 | 113.06 | 122.33 | 112.38 | 122.30 | 208,515,629,916 | 4,318,710,259,894 |
| 2025/05/09 | 111.97 | 118.60 | 110.12 | 113.06 | 218,331,401,389 | 4,010,445,920,182 |
| 2025/05/08 | 96.57 | 112.12 | 96.47 | 111.88 | 194,583,918,537 | 3,894,906,252,266 |
| 2025/05/07 | 97.03 | 98.20 | 94.53 | 96.54 | 88,054,561,729 | 3,389,824,283,420 |
| 2025/05/06 | 95.23 | 97.28 | 91.79 | 97.03 | 85,144,248,499 | 3,440,470,894,176 |
| 2025/05/05 | 97.85 | 99.46 | 94.40 | 95.23 | 101,100,948,066 | 3,385,034,506,998 |
| 2025/05/04 | 101.58 | 103.37 | 97.45 | 97.84 | 102,035,677,101 | 3,462,105,876,844 |
| 2025/05/03 | 101.15 | 105.54 | 100.37 | 101.58 | 112,868,801,202 | 3,586,117,912,335 |
| 2025/05/02 | 102.59 | 105.35 | 100.05 | 101.15 | 100,370,586,236 | 3,583,857,409,074 |
| 2025/05/01 | 97.52 | 103.73 | 97.50 | 102.59 | 86,104,632,146 | 3,561,384,684,952 |
| 2025/04/30 | 99.08 | 100.15 | 95.18 | 97.53 | 94,590,655,142 | 3,425,451,535,856 |
| 2025/04/29 | 100.32 | 101.96 | 98.18 | 99.09 | 119,338,547,927 | 3,495,611,816,247 |
| 2025/04/28 | 101.23 | 104.56 | 98.27 | 100.35 | 128,712,893,873 | 3,580,773,490,705 |
| 2025/04/27 | 101.65 | 103.00 | 99.49 | 101.23 | 82,414,913,407 | 3,570,235,177,542 |
| 2025/04/26 | 102.60 | 105.33 | 100.91 | 101.65 | 94,840,359,321 | 3,588,157,252,259 |
| 2025/04/25 | 103.10 | 104.65 | 100.56 | 102.60 | 136,748,245,694 | 3,599,771,340,922 |
| 2025/04/24 | 99.85 | 105.37 | 95.79 | 103.08 | 147,922,899,884 | 3,647,846,551,411 |
| 2025/04/23 | 97.18 | 101.48 | 96.14 | 99.83 | 138,716,144,608 | 3,516,077,023,483 |
| 2025/04/22 | 87.90 | 97.55 | 87.27 | 97.04 | 120,833,782,129 | 3,382,575,480,455 |
| 2025/04/21 | 87.73 | 91.30 | 86.99 | 87.89 | 93,061,841,045 | 3,116,696,326,134 |
| 2025/04/20 | 89.42 | 90.26 | 86.93 | 87.72 | 52,127,913,997 | 3,114,458,273,551 |
| 2025/04/19 | 89.34 | 90.29 | 88.25 | 89.42 | 48,975,536,405 | 3,155,487,737,462 |
| 2025/04/18 | 87.76 | 89.90 | 87.02 | 89.34 | 54,884,199,675 | 3,152,681,354,234 |
| 2025/04/17 | 86.63 | 89.62 | 86.63 | 87.76 | 65,217,089,092 | 3,086,502,778,066 |
| 2025/04/16 | 87.21 | 88.48 | 85.06 | 86.53 | 94,575,073,428 | 3,083,572,700,959 |
| 2025/04/15 | 90.96 | 92.45 | 86.99 | 87.21 | 104,563,218,842 | 3,079,675,662,202 |
| 2025/04/14 | 91.76 | 93.97 | 90.07 | 90.95 | 101,017,657,472 | 3,221,650,206,522 |
| 2025/04/13 | 94.55 | 95.62 | 90.69 | 91.69 | 95,324,939,983 | 3,230,557,952,152 |
| 2025/04/12 | 89.59 | 95.56 | 88.66 | 94.55 | 97,075,031,815 | 3,336,387,015,756 |
| 2025/04/11 | 87.62 | 90.96 | 86.95 | 89.59 | 120,470,403,386 | 3,166,143,346,325 |
| 2025/04/10 | 93.11 | 93.22 | 84.79 | 87.66 | 135,897,183,828 | 3,169,015,816,263 |
| 2025/04/09 | 81.32 | 94.96 | 78.27 | 93.15 | 240,251,296,982 | 3,248,757,080,177 |
| 2025/04/08 | 86.53 | 90.92 | 80.98 | 81.28 | 184,701,111,762 | 2,908,535,466,336 |
| 2025/04/07 | 83.23 | 88.23 | 75.00 | 86.53 | 288,508,691,690 | 3,000,567,210,390 |
| 2025/04/06 | 96.27 | 96.28 | 81.47 | 83.20 | 138,726,320,647 | 2,971,079,924,614 |
| 2025/04/05 | 97.06 | 97.94 | 94.96 | 96.22 | 59,319,286,606 | 3,393,876,904,153 |
| 2025/04/04 | 95.04 | 97.57 | 91.38 | 97.06 | 136,684,339,228 | 3,405,845,193,662 |
| 2025/04/03 | 94.83 | 96.83 | 89.41 | 95.04 | 129,165,206,657 | 3,388,713,128,897 |
| 2025/04/02 | 101.50 | 105.86 | 94.42 | 94.86 | 145,171,519,898 | 3,389,215,441,878 |
| 2025/04/01 | 99.22 | 103.40 | 98.65 | 101.48 | 103,204,310,698 | 3,584,940,073,472 |