エイダ(ADA/JPY)時系列
エイダ 現在値
現在値(1日 00:09 リアルタイムレート)
94.99+1(+1.08%)
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 |
|---|---|---|---|---|---|---|
| 2025/10/30 | 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 |
| 2025/10/15 | 106.15 | 107.89 | 100.07 | 100.98 | 183,493,261,734 | 3,635,758,129,989 |
| 2025/10/14 | 111.18 | 111.77 | 101.17 | 106.20 | 283,871,678,990 | 3,822,616,290,066 |
| 2025/10/13 | 106.68 | 111.89 | 106.09 | 111.14 | 260,750,054,717 | 3,974,038,949,271 |
| 2025/10/12 | 95.58 | 107.48 | 93.97 | 106.66 | 241,922,490,476 | 3,800,891,403,120 |
| 2025/10/11 | 95.98 | 103.11 | 92.97 | 95.58 | 408,688,358,602 | 3,424,949,304,130 |
| 2025/10/10 | 124.82 | 125.61 | 50.34 | 95.98 | 643,222,865,127 | 3,480,633,969,405 |
| 2025/10/09 | 128.12 | 128.15 | 121.97 | 124.81 | 182,733,131,235 | 4,462,781,760,997 |
| 2025/10/08 | 124.83 | 129.16 | 123.73 | 128.00 | 172,669,245,606 | 4,570,289,610,888 |
| 2025/10/07 | 131.09 | 131.99 | 124.59 | 124.80 | 239,291,791,202 | 4,422,316,857,482 |
| 2025/10/06 | 125.25 | 132.22 | 124.65 | 131.07 | 229,796,432,792 | 4,671,916,891,718 |
| 2025/10/05 | 123.84 | 129.76 | 123.84 | 125.26 | 211,225,517,327 | 4,422,335,382,936 |
| 2025/10/04 | 127.63 | 127.95 | 123.07 | 123.84 | 136,007,476,638 | 4,432,279,479,650 |
| 2025/10/03 | 128.07 | 131.44 | 125.29 | 127.63 | 208,559,042,951 | 4,566,365,548,347 |
| 2025/10/02 | 125.05 | 129.10 | 123.69 | 128.06 | 208,552,263,015 | 4,585,993,790,367 |
| 2025/10/01 | 119.49 | 125.02 | 118.08 | 125.02 | 204,295,165,476 | 4,506,952,071,737 |
| 2025/09/30 | 119.91 | 120.07 | 115.35 | 119.45 | 162,770,781,747 | 4,296,606,485,042 |
| 2025/09/29 | 120.76 | 121.09 | 117.47 | 119.89 | 156,682,724,038 | 4,317,390,876,641 |
| 2025/09/28 | 116.91 | 121.25 | 114.55 | 120.74 | 111,409,913,055 | 4,328,804,959,249 |
| 2025/09/27 | 118.49 | 118.78 | 116.30 | 116.91 | 82,958,615,846 | 4,187,454,255,976 |
| 2025/09/26 | 114.32 | 119.04 | 113.77 | 118.49 | 175,409,027,949 | 4,252,177,364,411 |
| 2025/09/25 | 120.99 | 121.12 | 113.56 | 114.35 | 284,864,322,779 | 4,063,093,157,674 |
| 2025/09/24 | 119.20 | 123.29 | 117.56 | 120.97 | 157,494,530,851 | 4,296,977,974,602 |
| 2025/09/23 | 121.99 | 122.49 | 119.08 | 119.22 | 163,816,823,375 | 4,271,496,012,817 |
| 2025/09/22 | 131.11 | 131.50 | 119.50 | 121.97 | 353,835,883,737 | 4,378,502,387,678 |
| 2025/09/21 | 132.24 | 133.48 | 129.86 | 131.11 | 129,920,261,558 | 4,688,145,506,757 |
| 2025/09/20 | 131.80 | 134.08 | 131.47 | 132.24 | 116,241,970,225 | 4,733,311,414,955 |
| 2025/09/19 | 136.92 | 138.64 | 131.28 | 131.80 | 232,840,093,070 | 4,718,383,121,084 |
| 2025/09/18 | 134.12 | 138.69 | 132.89 | 136.93 | 295,184,092,472 | 4,864,777,650,218 |
| 2025/09/17 | 128.94 | 134.84 | 126.42 | 134.11 | 274,560,294,656 | 4,784,973,014,433 |
| 2025/09/16 | 127.28 | 129.48 | 125.89 | 128.92 | 186,811,396,077 | 4,646,351,117,603 |
| 2025/09/15 | 131.28 | 133.01 | 125.96 | 127.28 | 287,621,388,983 | 4,562,752,186,072 |
| 2025/09/14 | 137.36 | 137.58 | 130.31 | 131.31 | 205,136,116,806 | 4,698,969,365,709 |
| 2025/09/13 | 135.47 | 140.84 | 135.46 | 137.48 | 325,830,675,567 | 4,914,488,988,036 |
| 2025/09/12 | 131.66 | 135.47 | 130.27 | 135.47 | 233,536,959,362 | 4,831,331,739,882 |
| 2025/09/11 | 130.37 | 131.77 | 128.79 | 131.65 | 192,602,412,237 | 4,714,667,105,610 |
| 2025/09/10 | 127.50 | 131.76 | 126.92 | 130.35 | 177,489,125,588 | 4,664,065,768,370 |
| 2025/09/09 | 127.49 | 130.84 | 125.70 | 127.53 | 254,964,502,573 | 4,559,762,251,627 |
| 2025/09/08 | 123.85 | 128.07 | 123.14 | 127.49 | 207,346,864,305 | 4,588,948,560,750 |
| 2025/09/07 | 120.64 | 124.79 | 120.64 | 123.92 | 106,040,717,114 | 4,402,544,159,013 |
| 2025/09/06 | 122.50 | 123.12 | 120.20 | 120.62 | 85,368,486,012 | 4,314,989,753,841 |
| 2025/09/05 | 120.20 | 124.59 | 119.39 | 122.50 | 187,428,588,030 | 4,408,607,792,967 |
| 2025/09/04 | 123.79 | 124.62 | 119.40 | 120.16 | 128,113,626,095 | 4,283,196,195,957 |
| 2025/09/03 | 124.00 | 124.88 | 123.22 | 123.79 | 129,853,636,705 | 4,442,387,835,475 |
| 2025/09/02 | 117.70 | 123.97 | 117.70 | 123.95 | 180,302,253,053 | 4,387,624,228,230 |
| 2025/09/01 | 119.38 | 123.93 | 115.65 | 117.68 | 229,663,690,735 | 4,207,836,713,576 |