エイダ(ADA/JPY)時系列

エイダ 現在値

現在値(14日 05:58 リアルタイムレート)
29.020(-0.31%)

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
2026/08/12 29.77 29.97 28.82 29.07 34,948,714,370 1,062,051,333,003
2026/08/11 30.41 30.43 29.27 29.77 43,684,000,156 1,087,327,851,883
2026/08/10 30.74 31.51 30.42 30.42 37,456,337,987 1,102,717,306,124
2026/08/09 31.44 31.46 30.67 30.73 32,786,110,093 1,122,733,474,308
2026/08/08 31.73 31.88 31.24 31.44 30,761,334,919 1,149,041,075,520
2026/08/07 31.81 32.19 31.08 31.73 67,336,809,453 1,164,444,782,574
2026/08/06 30.15 33.41 29.43 31.81 122,772,962,413 1,155,377,348,305
2026/08/05 30.40 31.16 29.80 30.14 66,235,954,193 1,101,257,835,937
2026/08/04 30.50 31.25 30.12 30.41 80,018,775,341 1,108,884,286,431
2026/08/03 29.84 30.68 28.47 30.52 101,680,255,004 1,113,768,662,710
2026/08/02 27.47 30.12 27.23 29.86 109,066,771,054 1,089,855,088,689
2026/08/01 26.44 27.73 26.44 27.43 47,580,298,239 1,001,176,081,352
2026/07/31 27.18 27.40 26.44 26.44 51,166,701,845 982,189,757,647
2026/07/30 26.46 27.94 26.40 27.18 63,795,444,950 1,011,573,782,688
2026/07/29 26.48 27.47 26.26 26.46 59,164,247,028 969,160,933,311
2026/07/28 25.46 26.69 25.24 26.48 52,416,364,581 966,121,808,927
2026/07/27 27.11 27.26 25.27 25.46 44,757,082,048 928,027,464,833
2026/07/26 26.98 27.26 26.86 27.12 21,696,472,983 990,830,308,418
2026/07/25 26.84 27.28 26.47 26.98 23,046,883,949 984,254,593,023
2026/07/24 27.58 27.58 26.67 26.84 33,104,434,507 979,469,050,257
2026/07/23 28.41 28.71 27.56 27.58 37,063,272,435 1,001,719,836,082
2026/07/22 28.29 29.38 27.77 28.42 48,557,285,035 1,037,251,537,464
2026/07/21 27.59 28.79 27.55 28.29 64,867,838,013 1,027,734,769,155
2026/07/20 26.98 27.85 26.15 27.59 65,713,096,674 1,006,753,180,588
2026/07/19 27.07 27.34 26.70 26.98 26,152,209,528 983,798,829,556
2026/07/18 27.07 27.46 26.57 27.07 39,283,532,480 987,635,952,071
2026/07/17 26.09 27.12 25.64 27.07 61,754,840,697 987,078,632,148
2026/07/16 26.76 26.95 26.01 26.09 39,382,010,146 949,898,158,254
2026/07/15 26.80 27.37 26.29 26.76 50,195,928,541 976,780,512,944
2026/07/14 25.54 27.09 25.37 26.80 51,772,234,782 978,927,790,945
2026/07/13 26.22 26.57 25.32 25.54 41,877,397,578 928,482,981,784
2026/07/12 26.83 26.88 26.13 26.23 35,286,170,288 955,020,689,398
2026/07/11 26.92 28.10 26.82 26.83 42,257,492,146 978,656,865,116
2026/07/10 27.04 27.40 26.74 26.92 54,511,680,215 986,160,705,207
2026/07/09 27.13 27.54 26.79 27.04 50,588,278,558 987,140,669,660
2026/07/08 28.33 28.55 26.82 27.13 55,130,000,501 988,425,173,504
2026/07/07 29.83 29.94 28.23 28.33 54,772,455,453 1,031,062,352,377
2026/07/06 30.58 30.74 28.94 29.83 80,203,482,428 1,083,160,963,388
2026/07/05 30.99 31.31 29.94 30.58 91,646,786,225 1,113,918,051,833
2026/07/04 29.04 32.17 28.25 30.99 133,497,188,788 1,129,695,367,172
2026/07/03 26.04 29.46 25.95 29.04 121,279,333,198 1,058,940,211,041
2026/07/02 25.04 26.21 24.81 26.03 71,602,357,955 954,309,561,107
2026/07/01 23.45 25.60 23.23 25.04 97,626,643,948 911,892,514,339
2026/06/30 23.57 23.73 23.07 23.45 48,447,448,859 849,686,798,359
2026/06/29 23.24 24.00 22.99 23.57 49,774,378,897 857,402,080,803
2026/06/28 23.47 23.62 22.91 23.25 34,902,998,424 845,893,154,403
2026/06/27 23.97 24.15 23.30 23.47 41,683,977,308 853,769,520,397
2026/06/26 23.21 24.10 22.44 23.97 74,396,063,020 872,522,521,877
2026/06/25 23.86 24.30 22.57 23.21 75,098,676,522 844,185,205,302
2026/06/24 24.46 24.86 22.63 23.87 105,869,392,493 867,337,923,349
2026/06/23 25.60 25.81 24.13 24.46 64,353,246,330 889,798,207,112
2026/06/22 25.29 26.37 25.27 25.60 48,035,370,859 930,362,236,601
2026/06/21 26.31 26.34 25.29 25.29 39,837,172,998 919,095,577,792
2026/06/20 26.15 26.51 25.81 26.31 36,652,346,890 956,930,233,530
2026/06/19 26.36 26.53 25.62 26.15 42,944,626,059 951,099,010,158
2026/06/18 26.76 27.06 25.81 26.36 54,043,867,219 954,793,205,313
2026/06/17 27.62 27.99 26.47 26.75 83,354,726,977 972,105,668,825
2026/06/16 28.61 29.01 27.59 27.62 64,687,050,504 1,003,436,812,397
2026/06/15 29.24 30.32 28.45 28.61 106,256,172,744 1,038,910,383,897
2026/06/14 27.52 29.28 26.58 29.23 61,141,524,016 1,065,194,312,571