エイダ(ADA/JPY)時系列

エイダ 現在値

現在値(31日 23:39 リアルタイムレート)
38.69-1(-2.59%)

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
2026/03/30 38.39 40.09 38.39 38.88 68,411,335,498 1,406,588,836,069
2026/03/29 39.38 39.56 37.65 38.40 66,941,683,571 1,386,082,554,162
2026/03/28 39.44 40.42 39.17 39.38 48,759,374,626 1,421,500,067,040
2026/03/27 40.69 40.82 39.32 39.44 78,970,415,539 1,418,459,486,830
2026/03/26 43.08 43.10 40.41 40.69 80,485,414,694 1,465,825,923,171
2026/03/25 42.25 43.89 42.23 43.08 78,791,832,955 1,548,545,634,076
2026/03/24 41.46 42.41 41.13 42.25 71,254,754,974 1,522,824,387,481
2026/03/23 39.88 42.14 39.61 41.46 108,822,154,480 1,502,847,067,728
2026/03/22 41.05 41.34 39.58 39.89 75,835,652,145 1,440,377,153,139
2026/03/21 42.38 42.52 41.03 41.05 43,174,085,759 1,481,725,357,418
2026/03/20 42.22 43.20 41.79 42.38 62,369,120,946 1,517,106,778,900
2026/03/19 43.82 44.10 41.56 42.23 72,382,559,253 1,542,067,577,344
2026/03/18 45.94 46.68 43.13 43.81 96,717,146,290 1,572,531,370,904
2026/03/17 46.21 46.62 44.98 45.93 102,214,390,179 1,660,193,939,000
2026/03/16 43.06 46.58 42.91 46.20 178,253,668,858 1,672,203,589,858
2026/03/15 42.08 43.33 41.79 43.05 59,374,997,648 1,555,770,090,688
2026/03/14 42.44 42.56 41.37 42.08 60,415,274,312 1,518,701,436,956
2026/03/13 41.91 44.67 41.91 42.44 110,441,204,064 1,526,801,280,866
2026/03/12 41.77 42.23 41.05 41.91 58,999,401,279 1,511,047,023,024
2026/03/11 41.43 42.33 40.71 41.77 80,796,332,492 1,497,967,852,747
2026/03/10 40.26 43.06 40.26 41.42 102,562,685,426 1,492,802,527,012
2026/03/09 39.48 41.28 39.48 40.27 83,759,039,620 1,457,589,727,393
2026/03/08 40.18 40.55 39.10 39.47 64,567,708,453 1,419,146,161,194
2026/03/07 40.88 41.11 39.84 40.18 54,612,292,882 1,450,184,832,771
2026/03/06 42.39 42.82 40.39 40.88 76,150,642,155 1,472,861,010,047
2026/03/05 43.34 43.69 41.95 42.37 89,902,083,236 1,523,770,869,978
2026/03/04 41.47 44.69 40.83 43.35 156,060,173,657 1,571,567,067,589
2026/03/03 43.54 43.56 41.12 41.48 111,624,896,690 1,491,667,402,186
2026/03/02 42.85 45.37 42.30 43.54 97,611,999,912 1,564,535,741,999
2026/03/01 43.94 45.44 42.09 42.85 92,663,234,517 1,540,239,241,141
2026/02/28 43.32 44.18 40.60 43.94 113,614,974,129 1,585,582,809,926
2026/02/27 44.73 46.06 42.87 43.32 78,387,170,994 1,560,930,239,287
2026/02/26 46.34 46.92 44.26 44.73 105,689,006,422 1,616,917,716,876
2026/02/25 40.34 48.85 40.26 46.34 168,738,812,060 1,668,519,722,563
2026/02/24 40.56 40.89 39.71 40.33 58,266,459,285 1,443,741,335,159
2026/02/23 41.89 42.28 39.88 40.55 73,367,856,854 1,460,234,236,277
2026/02/22 43.40 43.40 41.73 41.90 38,126,685,297 1,517,011,094,985
2026/02/21 44.16 44.32 43.31 43.40 39,635,398,322 1,565,608,215,287
2026/02/20 42.30 45.34 42.03 44.16 78,404,275,544 1,594,916,657,508
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