エイダ(ADA/JPY)時系列
エイダ 現在値
現在値(15日 16:30 リアルタイムレート)
92.33+1(+1.49%)
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 |
|---|---|---|---|---|---|---|
| 2025/04/14 | 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 |
| 2025/03/31 | 98.78 | 99.70 | 94.17 | 99.21 | 112,828,014,022 | 3,487,634,115,703 |
| 2025/03/30 | 100.98 | 102.90 | 97.60 | 98.70 | 73,406,380,131 | 3,491,604,973,377 |
| 2025/03/29 | 105.73 | 106.57 | 99.08 | 100.98 | 96,376,266,223 | 3,559,054,221,195 |
| 2025/03/28 | 111.29 | 112.30 | 103.66 | 105.73 | 119,117,308,147 | 3,751,380,018,793 |
| 2025/03/27 | 109.51 | 111.71 | 108.91 | 111.26 | 86,413,867,430 | 3,910,296,645,110 |
| 2025/03/26 | 111.75 | 116.06 | 108.63 | 109.49 | 140,555,883,641 | 3,847,794,252,162 |
| 2025/03/25 | 110.20 | 114.58 | 108.79 | 111.75 | 160,785,664,629 | 3,959,050,055,784 |
| 2025/03/24 | 106.20 | 112.12 | 105.93 | 110.20 | 133,911,627,912 | 3,855,813,373,956 |
| 2025/03/23 | 104.67 | 106.79 | 103.41 | 106.12 | 87,383,235,437 | 3,733,442,948,788 |
| 2025/03/22 | 105.29 | 106.80 | 104.40 | 104.67 | 68,409,630,343 | 3,688,387,561,817 |
| 2025/03/21 | 106.64 | 108.25 | 104.55 | 105.29 | 98,225,584,422 | 3,692,949,818,326 |
| 2025/03/20 | 110.53 | 111.96 | 106.15 | 106.63 | 126,333,422,501 | 3,755,137,491,137 |
| 2025/03/19 | 104.92 | 110.79 | 104.80 | 110.52 | 163,894,081,457 | 3,918,677,645,185 |
| 2025/03/18 | 107.26 | 107.27 | 102.38 | 104.86 | 104,166,168,932 | 3,695,108,101,587 |
| 2025/03/17 | 104.90 | 108.75 | 104.83 | 107.23 | 112,417,656,753 | 3,760,679,077,389 |
| 2025/03/16 | 111.23 | 111.23 | 103.90 | 104.93 | 119,979,514,347 | 3,696,368,636,786 |
| 2025/03/15 | 109.75 | 112.74 | 108.98 | 111.23 | 107,140,003,088 | 3,919,187,410,249 |
| 2025/03/14 | 103.90 | 111.12 | 103.49 | 109.75 | 150,201,105,577 | 3,848,119,628,481 |
| 2025/03/13 | 109.06 | 109.39 | 102.36 | 103.88 | 177,241,538,118 | 3,668,977,667,891 |
| 2025/03/12 | 106.98 | 113.56 | 105.61 | 109.03 | 200,686,787,997 | 3,835,686,721,549 |
| 2025/03/11 | 98.93 | 109.56 | 95.89 | 106.90 | 275,920,796,142 | 3,744,540,374,195 |
| 2025/03/10 | 106.28 | 113.93 | 97.41 | 98.78 | 279,151,301,678 | 3,496,985,285,331 |
| 2025/03/09 | 119.13 | 120.76 | 105.15 | 106.30 | 236,495,018,227 | 3,755,411,320,117 |
| 2025/03/08 | 120.93 | 123.81 | 117.97 | 119.13 | 175,420,720,018 | 4,196,505,570,083 |
| 2025/03/07 | 134.46 | 134.96 | 120.16 | 120.93 | 515,703,784,948 | 4,262,542,325,266 |
| 2025/03/06 | 145.22 | 145.77 | 131.37 | 134.36 | 390,392,022,070 | 4,759,764,862,621 |
| 2025/03/05 | 140.94 | 151.66 | 137.88 | 145.23 | 590,835,101,870 | 5,144,627,658,490 |
| 2025/03/04 | 127.65 | 142.33 | 114.61 | 140.88 | 805,981,121,640 | 4,946,590,819,946 |
| 2025/03/03 | 170.30 | 171.01 | 125.87 | 127.60 | 1,059,637,907,523 | 4,540,612,349,684 |
| 2025/03/02 | 99.30 | 171.11 | 97.32 | 170.39 | 1,151,891,736,325 | 5,990,461,625,620 |
| 2025/03/01 | 95.35 | 101.61 | 94.40 | 99.30 | 88,204,902,313 | 3,496,527,529,246 |
| 2025/02/28 | 96.82 | 96.83 | 87.55 | 95.35 | 165,316,225,471 | 3,343,249,384,221 |
| 2025/02/27 | 96.04 | 101.02 | 94.10 | 96.73 | 101,766,967,100 | 3,384,008,380,235 |
| 2025/02/26 | 101.77 | 103.61 | 94.54 | 95.97 | 129,559,096,166 | 3,385,900,931,973 |
| 2025/02/25 | 102.23 | 103.37 | 94.86 | 101.67 | 197,481,814,351 | 3,601,350,455,730 |
| 2025/02/24 | 115.05 | 115.73 | 101.97 | 102.21 | 143,561,456,306 | 3,588,525,667,774 |
| 2025/02/23 | 115.51 | 117.45 | 113.64 | 114.89 | 73,843,405,033 | 4,043,506,265,761 |
| 2025/02/22 | 113.62 | 116.83 | 113.20 | 115.51 | 79,194,329,971 | 4,068,584,953,992 |
| 2025/02/21 | 120.25 | 122.94 | 112.22 | 113.62 | 142,249,749,740 | 4,006,518,240,991 |
| 2025/02/20 | 116.89 | 121.39 | 116.69 | 120.17 | 104,044,869,777 | 4,282,884,417,093 |
| 2025/02/19 | 114.33 | 117.69 | 111.89 | 116.85 | 107,293,079,984 | 4,134,919,358,267 |
| 2025/02/18 | 122.37 | 123.57 | 112.12 | 114.31 | 137,176,917,436 | 4,010,515,116,338 |
| 2025/02/17 | 117.42 | 125.24 | 117.40 | 122.32 | 158,450,797,070 | 4,326,493,420,291 |
| 2025/02/16 | 119.00 | 119.87 | 116.50 | 117.63 | 68,323,258,047 | 4,140,031,434,884 |
| 2025/02/15 | 121.94 | 123.83 | 118.38 | 119.00 | 75,228,975,038 | 4,188,305,737,615 |
| 2025/02/14 | 124.07 | 125.96 | 120.81 | 121.94 | 120,539,687,154 | 4,312,535,226,112 |