エイダ(ADA/JPY)時系列
エイダ 現在値
現在値(31日 15:39 リアルタイムレート)
54.97+0(+0.17%)
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 |
|---|---|---|---|---|---|---|
| 2025/12/30 | 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 |
| 2025/12/21 | 58.85 | 59.01 | 56.50 | 57.70 | 71,516,603,468 | 2,073,634,691,332 |
| 2025/12/20 | 59.42 | 59.94 | 58.73 | 58.85 | 47,551,961,203 | 2,114,533,214,889 |
| 2025/12/19 | 54.67 | 59.79 | 54.08 | 59.42 | 95,187,108,255 | 2,104,834,089,923 |
| 2025/12/18 | 56.99 | 58.80 | 54.08 | 54.68 | 117,148,394,727 | 1,962,845,134,446 |
| 2025/12/17 | 59.70 | 62.00 | 56.86 | 56.99 | 106,351,862,485 | 2,037,661,034,558 |
| 2025/12/16 | 60.17 | 60.45 | 58.84 | 59.70 | 86,191,135,648 | 2,148,135,689,815 |
| 2025/12/15 | 61.81 | 63.19 | 58.91 | 60.16 | 104,198,663,588 | 2,172,922,790,937 |
| 2025/12/14 | 64.02 | 64.05 | 61.51 | 61.80 | 83,225,874,399 | 2,218,084,391,557 |
| 2025/12/13 | 63.73 | 64.71 | 63.48 | 64.02 | 52,474,118,464 | 2,299,139,831,411 |
| 2025/12/12 | 66.15 | 66.76 | 63.03 | 63.73 | 117,136,039,480 | 2,284,730,418,651 |
| 2025/12/11 | 70.70 | 70.73 | 63.81 | 66.17 | 190,736,268,924 | 2,379,204,640,743 |
| 2025/12/10 | 73.70 | 74.35 | 70.63 | 70.69 | 167,153,682,956 | 2,555,935,524,439 |
| 2025/12/09 | 67.36 | 75.77 | 66.29 | 73.71 | 213,378,143,664 | 2,629,795,310,418 |
| 2025/12/08 | 64.74 | 68.59 | 64.50 | 67.38 | 97,432,658,012 | 2,409,932,245,773 |
| 2025/12/07 | 64.31 | 67.41 | 63.32 | 64.75 | 94,638,811,983 | 2,325,030,919,132 |
| 2025/12/06 | 64.65 | 65.38 | 63.76 | 64.31 | 50,679,463,703 | 2,308,145,080,473 |
| 2025/12/05 | 68.17 | 68.59 | 63.77 | 64.68 | 91,630,037,517 | 2,318,534,350,645 |
| 2025/12/04 | 69.92 | 70.54 | 67.50 | 68.19 | 99,608,072,238 | 2,447,060,565,409 |
| 2025/12/03 | 67.60 | 70.34 | 66.51 | 69.92 | 127,414,232,129 | 2,520,503,300,766 |
| 2025/12/02 | 60.00 | 68.33 | 60.00 | 67.61 | 130,259,367,863 | 2,423,404,235,298 |
| 2025/12/01 | 64.84 | 64.84 | 57.76 | 59.99 | 150,541,238,521 | 2,158,836,963,907 |
| 2025/11/30 | 64.87 | 66.70 | 64.72 | 64.85 | 62,107,840,606 | 2,331,546,461,555 |
| 2025/11/29 | 65.62 | 65.83 | 64.48 | 64.87 | 59,223,984,138 | 2,328,340,876,952 |
| 2025/11/28 | 67.78 | 68.03 | 65.00 | 65.63 | 97,590,386,150 | 2,357,467,548,671 |
| 2025/11/27 | 68.05 | 68.44 | 66.81 | 67.78 | 75,323,506,057 | 2,431,819,790,304 |
| 2025/11/26 | 65.85 | 68.30 | 64.42 | 68.07 | 90,961,801,881 | 2,442,230,986,785 |
| 2025/11/25 | 67.13 | 67.24 | 63.30 | 65.85 | 102,418,562,657 | 2,374,564,278,088 |
| 2025/11/24 | 64.02 | 67.98 | 63.49 | 67.14 | 127,624,741,986 | 2,405,984,441,679 |
| 2025/11/23 | 63.27 | 65.63 | 62.88 | 64.01 | 101,085,886,207 | 2,293,080,836,041 |
| 2025/11/22 | 63.99 | 64.39 | 61.25 | 63.27 | 86,601,933,852 | 2,270,913,374,496 |
| 2025/11/21 | 68.04 | 68.96 | 61.60 | 63.98 | 278,586,844,508 | 2,311,207,111,126 |
| 2025/11/20 | 72.73 | 74.01 | 67.66 | 68.02 | 155,163,821,896 | 2,436,029,638,322 |
| 2025/11/19 | 73.87 | 74.02 | 68.82 | 72.74 | 161,375,955,009 | 2,584,961,899,417 |
| 2025/11/18 | 72.29 | 74.82 | 71.19 | 73.88 | 171,000,111,632 | 2,646,138,366,707 |
| 2025/11/17 | 74.95 | 76.98 | 71.10 | 72.27 | 187,048,813,107 | 2,582,036,355,731 |
| 2025/11/16 | 77.80 | 78.31 | 73.55 | 74.97 | 159,950,846,308 | 2,688,257,586,837 |
| 2025/11/15 | 77.03 | 79.48 | 76.98 | 77.80 | 109,997,893,849 | 2,791,235,367,900 |
| 2025/11/14 | 82.13 | 82.27 | 76.40 | 77.03 | 184,398,855,694 | 2,764,775,223,922 |
| 2025/11/13 | 84.36 | 88.10 | 79.92 | 82.14 | 163,422,474,473 | 2,947,356,533,076 |
| 2025/11/12 | 85.75 | 89.89 | 83.58 | 84.36 | 118,152,586,803 | 3,013,751,887,723 |
| 2025/11/11 | 91.41 | 93.45 | 85.51 | 85.77 | 132,132,829,154 | 3,077,393,081,716 |
| 2025/11/10 | 89.02 | 92.70 | 88.63 | 91.38 | 127,881,884,483 | 3,272,115,349,664 |
| 2025/11/09 | 87.28 | 89.46 | 84.37 | 89.00 | 109,645,866,666 | 3,186,773,800,800 |
| 2025/11/08 | 88.44 | 90.82 | 85.15 | 87.28 | 120,417,288,844 | 3,130,475,147,514 |
| 2025/11/07 | 81.21 | 89.83 | 79.77 | 88.44 | 195,571,277,101 | 3,159,498,741,950 |
| 2025/11/06 | 84.15 | 84.15 | 79.44 | 81.21 | 134,381,407,797 | 2,934,596,662,466 |
| 2025/11/05 | 80.07 | 84.60 | 76.12 | 84.14 | 174,589,305,924 | 3,007,701,513,477 |
| 2025/11/04 | 85.17 | 86.67 | 75.79 | 80.06 | 288,274,437,204 | 2,883,941,368,297 |
| 2025/11/03 | 94.19 | 94.20 | 83.40 | 85.17 | 237,823,600,489 | 3,054,162,368,157 |
| 2025/11/02 | 94.27 | 95.22 | 91.59 | 94.21 | 87,308,090,800 | 3,372,783,091,645 |
| 2025/11/01 | 93.80 | 94.95 | 93.14 | 94.27 | 76,394,390,700 | 3,380,657,874,710 |