エイダ(ADA/JPY)時系列
エイダ 現在値
現在値(12日 13:19 リアルタイムレート)
107.65+7(+6.73%)
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 |
|---|---|---|---|---|---|---|
| 2025/07/11 | 98.98 | 113.84 | 97.99 | 104.73 | 419,791,603,815 | 3,677,958,172,897 |
| 2025/07/10 | 91.10 | 99.21 | 90.14 | 98.96 | 171,340,902,613 | 3,498,568,540,691 |
| 2025/07/09 | 86.44 | 91.52 | 85.96 | 91.12 | 150,417,337,405 | 3,240,815,686,569 |
| 2025/07/08 | 84.65 | 86.75 | 83.83 | 86.43 | 79,628,548,077 | 3,038,000,098,638 |
| 2025/07/07 | 84.67 | 85.76 | 83.94 | 84.68 | 87,308,158,567 | 2,966,639,663,495 |
| 2025/07/06 | 83.20 | 85.56 | 82.57 | 84.70 | 59,548,324,109 | 2,995,685,153,675 |
| 2025/07/05 | 82.77 | 84.21 | 82.45 | 83.20 | 45,718,416,148 | 2,944,052,474,826 |
| 2025/07/04 | 86.70 | 87.16 | 81.56 | 82.77 | 85,092,137,467 | 2,933,498,292,490 |
| 2025/07/03 | 83.85 | 87.81 | 83.81 | 86.71 | 111,956,047,224 | 3,043,067,008,082 |
| 2025/07/02 | 77.76 | 85.90 | 77.60 | 83.84 | 142,255,504,614 | 2,963,681,656,571 |
| 2025/07/01 | 82.28 | 82.66 | 77.41 | 77.75 | 102,782,356,114 | 2,758,436,457,239 |
| 2025/06/30 | 83.53 | 84.84 | 80.51 | 82.32 | 107,919,463,786 | 2,924,600,463,794 |
| 2025/06/29 | 81.83 | 84.21 | 81.15 | 83.53 | 84,395,527,380 | 2,958,258,897,611 |
| 2025/06/28 | 80.83 | 82.21 | 80.45 | 81.83 | 53,325,596,618 | 2,894,861,952,124 |
| 2025/06/27 | 80.15 | 81.18 | 79.05 | 80.83 | 71,530,418,422 | 2,859,213,951,211 |
| 2025/06/26 | 82.16 | 84.01 | 79.69 | 80.10 | 87,344,960,539 | 2,839,374,638,293 |
| 2025/06/25 | 85.11 | 85.55 | 81.89 | 82.20 | 89,981,825,235 | 2,906,503,750,148 |
| 2025/06/24 | 85.07 | 86.19 | 84.03 | 85.07 | 116,467,260,520 | 3,030,260,504,478 |
| 2025/06/23 | 79.10 | 85.36 | 77.70 | 84.99 | 152,107,983,445 | 3,016,705,259,792 |
| 2025/06/22 | 80.99 | 82.21 | 75.15 | 79.12 | 170,687,253,590 | 2,795,347,990,767 |
| 2025/06/21 | 84.34 | 85.81 | 79.83 | 80.99 | 100,279,827,766 | 2,864,156,280,451 |
| 2025/06/20 | 87.45 | 88.09 | 82.09 | 84.34 | 110,221,277,467 | 2,964,777,101,463 |
| 2025/06/19 | 87.47 | 88.50 | 86.13 | 87.47 | 68,552,855,722 | 3,086,723,545,423 |
| 2025/06/18 | 88.73 | 90.00 | 85.54 | 87.48 | 104,842,855,327 | 3,102,051,036,370 |
| 2025/06/17 | 91.37 | 93.01 | 87.28 | 88.75 | 103,715,402,500 | 3,123,177,684,774 |
| 2025/06/16 | 91.34 | 95.01 | 90.28 | 91.38 | 97,498,351,275 | 3,217,294,565,182 |
| 2025/06/15 | 90.06 | 91.60 | 89.59 | 91.34 | 50,907,784,185 | 3,229,460,772,385 |
| 2025/06/14 | 92.54 | 92.55 | 88.61 | 90.06 | 59,614,429,304 | 3,184,279,848,031 |
| 2025/06/13 | 95.10 | 95.10 | 88.73 | 92.54 | 151,409,001,800 | 3,252,663,495,286 |
| 2025/06/12 | 100.71 | 100.71 | 94.50 | 95.11 | 100,012,492,077 | 3,384,756,022,047 |
| 2025/06/11 | 103.69 | 105.82 | 99.95 | 100.68 | 110,404,710,514 | 3,574,155,217,714 |
| 2025/06/10 | 101.90 | 104.13 | 99.38 | 103.68 | 123,488,569,682 | 3,657,334,670,007 |
| 2025/06/09 | 96.93 | 102.24 | 94.97 | 101.96 | 90,279,074,024 | 3,606,099,369,162 |
| 2025/06/08 | 96.34 | 98.33 | 94.74 | 96.96 | 72,513,058,879 | 3,430,247,868,498 |
| 2025/06/07 | 95.09 | 97.11 | 94.41 | 96.34 | 55,682,525,155 | 3,404,734,776,278 |
| 2025/06/06 | 90.10 | 97.20 | 89.58 | 95.09 | 92,592,821,710 | 3,330,518,482,524 |
| 2025/06/05 | 95.10 | 98.35 | 89.19 | 90.09 | 126,269,632,480 | 3,167,654,821,908 |
| 2025/06/04 | 98.48 | 101.12 | 94.69 | 95.06 | 77,275,800,331 | 3,385,297,098,269 |
| 2025/06/03 | 98.26 | 101.03 | 97.51 | 98.46 | 80,410,540,613 | 3,447,108,705,287 |
| 2025/06/02 | 98.49 | 98.56 | 95.03 | 98.24 | 92,701,713,582 | 3,504,335,136,980 |
| 2025/06/01 | 98.82 | 98.84 | 94.59 | 98.48 | 86,631,797,533 | 3,486,527,409,927 |
| 2025/05/31 | 99.29 | 100.06 | 94.79 | 98.82 | 117,065,386,837 | 3,492,163,801,176 |
| 2025/05/30 | 103.84 | 104.59 | 98.97 | 99.29 | 147,922,613,184 | 3,501,892,314,944 |
| 2025/05/29 | 108.76 | 111.43 | 103.84 | 103.88 | 105,178,507,787 | 3,717,009,995,735 |
| 2025/05/28 | 109.35 | 109.43 | 106.28 | 108.85 | 86,098,867,692 | 3,803,874,246,048 |
| 2025/05/27 | 108.35 | 111.58 | 106.00 | 109.37 | 100,878,641,948 | 3,824,117,741,476 |
| 2025/05/26 | 108.58 | 110.84 | 107.49 | 108.33 | 92,614,584,179 | 3,834,557,720,651 |
| 2025/05/25 | 106.52 | 108.57 | 104.05 | 108.57 | 94,881,766,014 | 3,828,119,427,375 |
| 2025/05/24 | 106.40 | 109.19 | 105.89 | 106.52 | 86,394,741,338 | 3,763,690,133,339 |
| 2025/05/23 | 116.23 | 120.43 | 106.21 | 106.40 | 206,933,761,134 | 3,791,899,473,424 |
| 2025/05/22 | 110.81 | 116.19 | 110.69 | 116.19 | 152,416,934,892 | 4,104,174,384,712 |
| 2025/05/21 | 107.65 | 112.40 | 106.55 | 110.82 | 159,930,183,157 | 3,929,998,663,320 |
| 2025/05/20 | 107.73 | 108.99 | 105.23 | 107.64 | 104,103,082,357 | 3,819,170,343,268 |
| 2025/05/19 | 110.47 | 110.76 | 103.28 | 107.72 | 126,388,119,214 | 3,812,245,325,863 |
| 2025/05/18 | 108.12 | 112.91 | 105.25 | 110.61 | 136,980,439,243 | 3,912,671,171,587 |
| 2025/05/17 | 110.58 | 113.64 | 106.24 | 108.12 | 141,940,038,428 | 3,818,973,347,127 |
| 2025/05/16 | 110.85 | 114.04 | 109.66 | 110.58 | 110,954,431,608 | 3,905,068,839,085 |
| 2025/05/15 | 117.22 | 118.58 | 108.97 | 110.84 | 188,045,976,048 | 3,942,167,143,260 |
| 2025/05/14 | 122.66 | 122.66 | 115.95 | 117.18 | 169,495,618,298 | 4,165,433,299,335 |
| 2025/05/13 | 121.28 | 124.00 | 114.41 | 122.65 | 196,628,295,684 | 4,355,725,929,442 |