エイダ(ADA/JPY)時系列

エイダ 現在値

現在値(12日 15:39 リアルタイムレート)
27.640(-0.64%)

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
2026/11/11 27.58 28.78 27.52 27.86 32,124,847,375 1,019,095,151,407
2026/11/10 27.96 28.35 27.16 27.58 34,042,328,127 1,010,876,096,573
2026/11/09 27.67 28.89 27.19 27.97 35,544,667,224 1,031,902,924,824
2026/11/08 28.78 28.78 27.30 27.67 25,610,299,940 1,020,072,375,616
2026/11/07 29.14 29.37 28.45 28.78 16,643,111,639 1,059,716,954,678
2026/11/06 28.44 29.95 28.44 29.14 37,083,646,611 1,066,615,182,713
2026/11/05 31.27 31.47 28.09 28.43 58,272,961,559 1,052,950,178,374
2026/11/04 30.16 31.84 28.92 31.26 58,610,790,460 1,152,239,318,678
2026/11/03 29.72 30.27 29.27 30.17 29,307,448,766 1,107,049,825,464
2026/11/02 30.41 30.70 29.41 29.72 34,653,942,698 1,092,842,686,499
2026/11/01 30.37 30.59 30.04 30.40 23,000,667,889 1,119,010,572,669
2026/10/31 30.74 30.94 30.24 30.37 21,005,269,780 1,118,497,385,179
2026/10/30 30.01 30.76 29.00 30.73 58,580,267,496 1,133,624,042,816
2026/10/29 32.48 32.76 29.92 30.01 82,452,245,523 1,105,149,677,662
2026/10/28 32.51 32.99 31.78 32.47 42,324,340,193 1,197,108,643,054
2026/10/27 32.49 32.55 31.73 32.52 29,750,990,775 1,193,491,194,785
2026/10/26 31.98 32.69 31.46 32.49 37,890,825,234 1,190,905,131,262
2026/10/25 32.61 32.79 31.74 31.99 26,778,935,400 1,177,611,683,518
2026/10/24 33.01 33.22 31.51 32.61 42,267,536,334 1,200,578,931,674
2026/10/23 33.19 34.16 32.46 33.01 40,152,210,657 1,212,735,345,608
2026/10/22 35.58 35.81 32.93 33.17 53,204,946,706 1,234,446,955,020
2026/10/21 35.42 36.38 35.11 35.58 45,575,042,761 1,310,932,579,224
2026/10/20 34.56 35.68 33.95 35.43 43,807,938,167 1,305,867,258,826
2026/10/19 34.87 35.13 34.22 34.56 35,248,612,317 1,266,299,886,362
2026/10/18 34.67 35.02 33.41 34.87 38,659,043,207 1,285,113,955,185
2026/10/17 35.64 35.64 34.12 34.67 32,900,441,001 1,276,370,182,575
2026/10/16 36.33 36.79 35.03 35.64 47,740,395,064 1,312,868,742,872
2026/10/15 36.30 36.64 34.42 36.32 85,833,171,097 1,335,588,505,123
2026/10/14 37.30 37.80 36.00 36.29 58,808,469,169 1,339,032,760,983
2026/10/13 36.96 37.95 35.76 37.30 76,309,740,888 1,374,524,446,570
2026/10/12 39.86 40.45 36.95 36.95 71,410,493,835 1,357,150,487,962
2026/10/11 39.46 40.56 38.80 39.86 63,118,770,211 1,467,815,452,802
2026/10/10 38.45 40.97 38.38 39.46 89,399,779,555 1,451,941,485,973
2026/10/09 36.66 38.47 36.59 38.45 69,327,342,038 1,412,796,031,325
2026/10/08 40.38 40.65 35.41 36.66 143,477,271,247 1,349,362,030,458
2026/10/07 42.34 42.38 39.84 40.36 118,887,447,131 1,487,887,655,016
2026/10/06 42.73 44.49 42.00 42.33 125,308,313,748 1,554,810,515,626
2026/10/05 40.90 43.66 40.72 42.73 185,779,518,566 1,569,917,978,139
2026/10/04 38.54 42.00 38.31 40.90 103,427,480,195 1,505,329,377,021
2026/10/03 38.57 39.18 38.36 38.54 41,635,553,298 1,417,872,159,494
2026/10/02 38.89 40.67 37.48 38.57 125,562,290,358 1,419,778,666,267
2026/10/01 38.85 40.17 38.46 38.89 82,173,368,427 1,427,351,571,468
2026/09/30 38.46 40.06 38.07 38.84 81,557,027,611 1,427,640,410,046
2026/09/29 38.89 40.00 37.69 38.46 92,510,875,771 1,413,807,038,156
2026/09/28 40.23 40.62 37.81 38.88 117,428,880,838 1,430,809,094,507
2026/09/27 40.00 40.76 39.39 40.24 64,831,450,123 1,478,009,482,956
2026/09/26 40.66 41.57 39.13 40.00 87,345,523,308 1,471,109,428,520
2026/09/25 39.39 40.81 38.99 40.66 121,733,174,325 1,509,492,692,623
2026/09/24 37.72 39.75 37.13 39.39 94,929,105,650 1,443,194,302,974
2026/09/23 40.02 41.21 37.25 37.72 133,267,816,108 1,379,926,231,265
2026/09/22 38.53 40.48 37.98 40.02 158,312,653,953 1,470,461,970,995
2026/09/21 35.79 38.93 35.61 38.53 143,902,046,513 1,413,119,815,065
2026/09/20 35.73 36.44 34.31 35.81 76,077,261,365 1,314,390,562,574
2026/09/19 35.22 36.75 34.72 35.73 96,317,724,506 1,313,223,313,131
2026/09/18 31.64 35.53 31.52 35.23 117,477,823,124 1,288,643,686,634
2026/09/17 30.60 31.72 30.38 31.63 56,720,451,271 1,161,966,459,087
2026/09/16 30.35 30.60 29.59 30.60 64,683,845,099 1,119,105,819,850
2026/09/15 32.21 32.21 30.04 30.34 75,688,600,986 1,108,854,123,242
2026/09/14 31.24 33.25 31.16 32.21 67,470,780,095 1,175,869,462,212
2026/09/13 31.85 31.86 31.12 31.25 35,328,821,823 1,148,949,310,222