エイダ(ADA/JPY)時系列

エイダ 現在値

現在値(21日 14:59 リアルタイムレート)
43.93+1(+2.73%)

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
2026/02/19 42.32 42.92 41.57 42.29 55,220,739,224 1,520,740,332,403
2026/02/18 43.03 44.27 42.17 42.34 54,764,730,956 1,511,167,358,608
2026/02/17 43.84 44.27 42.64 43.05 57,641,614,887 1,556,044,666,181
2026/02/16 43.06 44.19 42.60 43.87 58,445,391,853 1,573,355,143,015
2026/02/15 45.09 45.92 42.38 43.06 93,710,640,933 1,551,825,594,100
2026/02/14 41.64 45.78 41.64 45.09 79,773,581,005 1,626,173,802,138
2026/02/13 40.37 41.84 39.60 41.64 68,020,635,577 1,502,645,630,162
2026/02/12 39.17 41.18 39.17 40.39 71,590,962,208 1,460,394,034,582
2026/02/11 40.43 40.63 38.56 39.17 72,963,352,736 1,423,848,466,358
2026/02/10 42.11 42.11 40.26 40.42 62,456,420,634 1,473,322,256,981
2026/02/09 42.50 42.85 40.70 42.11 98,925,206,240 1,529,535,110,592
2026/02/08 42.82 43.32 42.10 42.50 125,658,728,491 1,532,103,234,394
2026/02/07 43.42 43.69 41.90 42.82 198,977,837,499 1,543,799,724,776
2026/02/06 38.40 44.54 35.45 43.42 299,965,714,482 1,561,825,785,249
2026/02/05 44.92 45.24 38.39 38.39 226,161,217,766 1,385,464,430,717
2026/02/04 45.31 47.22 44.04 44.92 118,643,014,598 1,608,473,273,912
2026/02/03 46.47 47.28 43.91 45.30 117,871,617,717 1,630,196,162,614
2026/02/02 44.40 47.15 42.76 46.48 143,448,736,614 1,672,344,688,564
2026/02/01 45.42 46.16 43.66 44.40 117,259,611,155 1,595,456,175,539
2026/01/31 49.57 49.74 43.21 45.42 220,277,823,695 1,637,090,055,612
2026/01/30 51.15 51.31 48.97 49.57 121,891,138,365 1,768,485,275,292
2026/01/29 54.79 54.81 50.11 51.16 103,086,459,246 1,843,201,789,959
2026/01/28 54.94 55.54 54.22 54.83 72,132,425,423 1,966,849,570,804
2026/01/27 54.34 55.19 53.31 54.92 74,404,678,768 2,004,700,424,630
2026/01/26 52.55 54.95 52.55 54.34 77,090,481,421 1,968,202,466,237
2026/01/25 55.76 55.92 51.51 52.57 83,819,715,455 1,900,602,850,558
2026/01/24 56.07 56.35 55.55 55.76 32,605,667,696 2,009,837,659,393
2026/01/23 56.88 57.78 55.94 56.07 70,470,429,848 2,056,581,016,203
2026/01/22 57.95 58.29 56.35 56.89 68,211,370,959 2,049,401,691,113
2026/01/21 55.42 58.98 55.02 57.94 111,788,507,492 2,084,220,537,110
2026/01/20 58.54 58.54 55.32 55.41 118,266,891,889 1,997,231,874,598
2026/01/19 59.19 59.19 56.10 58.55 155,943,401,945 2,101,412,407,305
2026/01/18 62.75 63.01 59.17 59.20 65,351,275,568 2,137,128,657,925
2026/01/17 62.58 63.79 62.28 62.75 54,279,691,767 2,256,782,985,531
2026/01/16 62.40 62.92 60.24 62.58 88,968,461,985 2,255,745,686,416
2026/01/15 65.67 65.68 61.85 62.41 111,877,386,132 2,241,757,205,751
2026/01/14 67.09 67.91 65.02 65.66 128,612,285,615 2,373,241,008,249
2026/01/13 60.96 67.72 60.96 67.09 126,290,233,341 2,393,876,092,718
2026/01/12 61.72 63.63 60.32 60.97 99,776,489,003 2,194,267,279,525
2026/01/11 61.25 62.49 60.91 61.73 62,117,129,729 2,215,720,871,336
2026/01/10 61.69 61.85 60.79 61.25 41,701,768,136 2,202,546,095,884
2026/01/09 62.07 63.78 61.47 61.69 80,774,047,570 2,204,063,479,247
2026/01/08 62.98 63.36 60.59 62.08 99,749,690,217 2,228,890,829,076
2026/01/07 65.74 65.98 62.47 62.99 93,166,317,281 2,263,668,820,195
2026/01/06 66.07 68.16 62.98 65.75 151,440,574,021 2,362,677,498,053
2026/01/05 62.82 66.42 62.22 66.08 142,175,844,900 2,381,274,485,089
2026/01/04 61.05 63.39 61.02 62.80 101,337,760,426 2,255,306,171,551
2026/01/03 61.74 62.45 60.15 61.05 85,760,710,583 2,194,297,208,854
2026/01/02 55.83 62.03 55.59 61.74 151,834,161,122 2,218,151,976,282
2026/01/01 52.21 56.30 52.04 55.84 83,420,591,779 2,008,372,534,400
2025/12/31 54.92 55.26 51.83 52.21 97,246,377,138 1,871,061,944,400
2025/12/30 55.05 55.52 54.62 54.92 76,709,624,800 1,968,701,299,360
2025/12/29 57.66 59.81 54.72 55.07 120,951,762,079 1,984,440,062,728
2025/12/28 57.86 58.67 56.66 57.65 72,017,343,511 2,073,068,449,928
2025/12/27 54.73 57.86 54.64 57.86 59,530,917,120 2,079,157,749,247
2025/12/26 53.58 55.83 53.43 54.74 85,474,480,707 1,960,917,340,720
2025/12/25 55.60 56.29 53.43 53.56 81,390,160,408 1,923,903,708,910
2025/12/24 56.67 56.80 55.02 55.60 65,244,022,250 1,999,704,133,190
2025/12/23 58.19 58.53 55.72 56.69 72,130,676,045 2,045,537,701,597
2025/12/22 57.68 59.70 57.13 58.16 95,686,625,727 2,099,845,447,465