エイダ(ADA/JPY)時系列

エイダ 現在値

現在値(16日 01:39 リアルタイムレート)
41.42-2(-3.54%)

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
2026/05/14 41.78 44.28 41.49 42.77 81,209,793,357 1,544,308,000,391
2026/05/13 42.72 43.77 41.34 41.78 79,603,368,148 1,510,695,801,056
2026/05/12 44.11 44.32 42.17 42.71 73,715,949,872 1,542,120,814,553
2026/05/11 44.32 44.43 43.20 44.10 77,076,009,750 1,593,101,820,940
2026/05/10 42.42 45.15 42.09 44.31 97,340,173,342 1,602,182,114,380
2026/05/09 42.81 43.57 42.26 42.42 51,369,831,913 1,535,765,519,833
2026/05/08 41.19 43.40 40.88 42.81 70,878,236,096 1,551,373,864,873
2026/05/07 41.74 42.22 40.87 41.19 77,151,481,284 1,487,444,194,193
2026/05/06 41.33 42.62 41.05 41.73 100,355,030,798 1,522,139,810,651
2026/05/05 39.29 41.89 39.28 41.34 90,883,508,708 1,491,620,998,578
2026/05/04 39.14 39.82 38.89 39.28 79,090,649,916 1,419,172,570,870
2026/05/03 39.28 39.43 38.89 39.13 42,422,066,323 1,417,839,866,900
2026/05/02 38.97 39.57 38.83 39.28 36,298,574,945 1,421,531,664,965
2026/05/01 38.65 39.29 38.65 38.97 49,349,538,327 1,409,641,233,786
2026/04/30 39.16 39.48 38.65 38.65 47,897,271,063 1,426,879,777,478
2026/04/29 39.38 40.55 38.37 39.17 87,550,041,866 1,411,824,668,571
2026/04/28 39.55 39.62 39.06 39.38 44,814,404,428 1,423,222,200,908
2026/04/27 40.27 40.77 38.89 39.55 67,225,878,876 1,432,945,186,171
2026/04/26 39.89 40.50 39.65 40.27 44,895,734,267 1,455,136,313,724
2026/04/25 39.91 40.44 39.61 39.89 50,633,094,545 1,443,175,242,604
2026/04/24 39.94 40.28 39.56 39.91 52,727,233,990 1,447,743,337,135
2026/04/23 39.64 39.94 39.19 39.94 73,836,105,824 1,442,718,706,849
2026/04/22 39.79 40.93 39.64 39.64 76,308,659,795 1,433,269,569,665
2026/04/21 39.44 40.03 39.01 39.79 67,795,381,045 1,434,901,169,897
2026/04/20 38.60 39.89 38.59 39.44 80,841,033,859 1,429,819,785,704
2026/04/19 39.58 39.77 38.39 38.61 88,673,547,611 1,392,111,151,680
2026/04/18 41.07 41.14 39.32 39.58 67,408,532,944 1,431,540,546,509
2026/04/17 41.28 42.17 40.24 41.07 113,667,085,772 1,490,582,060,718
2026/04/16 39.05 41.45 38.79 41.27 116,455,608,983 1,489,077,525,251
2026/04/15 38.06 39.74 37.89 39.05 74,866,404,715 1,412,342,274,990
2026/04/14 39.58 39.61 38.02 38.06 82,774,929,380 1,380,142,290,074
2026/04/13 37.73 39.60 37.71 39.58 85,278,443,490 1,433,567,603,623
2026/04/12 39.76 39.88 37.65 37.73 90,939,142,279 1,358,782,540,617
2026/04/11 40.49 40.62 39.39 39.76 76,905,444,362 1,435,788,614,964
2026/04/10 40.38 41.19 39.83 40.49 67,040,454,683 1,460,821,496,772
2026/04/09 39.78 41.26 39.43 40.39 58,773,087,909 1,453,603,296,498
2026/04/08 41.87 41.91 39.71 39.78 82,148,363,479 1,436,382,162,872
2026/04/07 39.30 42.16 38.37 41.89 94,457,335,032 1,520,564,991,642
2026/04/06 40.01 41.38 39.18 39.30 83,572,297,789 1,419,296,872,338
2026/04/05 39.59 40.04 38.45 40.01 46,789,316,979 1,443,206,371,194
2026/04/04 39.30 39.78 38.87 39.59 39,238,134,184 1,428,969,998,372
2026/04/03 38.18 39.97 38.18 39.30 64,526,986,154 1,417,271,944,297
2026/04/02 39.37 39.68 37.57 38.18 96,729,800,984 1,371,291,276,739
2026/04/01 38.31 40.13 38.30 39.37 81,086,005,028 1,420,012,272,041
2026/03/31 38.87 39.69 37.55 38.32 81,110,748,065 1,393,782,388,028
2026/03/30 38.39 40.09 38.39 38.88 68,411,335,498 1,406,588,836,069
2026/03/29 39.38 39.56 37.65 38.40 66,941,683,571 1,386,082,554,162
2026/03/28 39.44 40.42 39.17 39.38 48,759,374,626 1,421,500,067,040
2026/03/27 40.69 40.82 39.32 39.44 78,970,415,539 1,418,459,486,830
2026/03/26 43.08 43.10 40.41 40.69 80,485,414,694 1,465,825,923,171
2026/03/25 42.25 43.89 42.23 43.08 78,791,832,955 1,548,545,634,076
2026/03/24 41.46 42.41 41.13 42.25 71,254,754,974 1,522,824,387,481
2026/03/23 39.88 42.14 39.61 41.46 108,822,154,480 1,502,847,067,728
2026/03/22 41.05 41.34 39.58 39.89 75,835,652,145 1,440,377,153,139
2026/03/21 42.38 42.52 41.03 41.05 43,174,085,759 1,481,725,357,418
2026/03/20 42.22 43.20 41.79 42.38 62,369,120,946 1,517,106,778,900
2026/03/19 43.82 44.10 41.56 42.23 72,382,559,253 1,542,067,577,344
2026/03/18 45.94 46.68 43.13 43.81 96,717,146,290 1,572,531,370,904
2026/03/17 46.21 46.62 44.98 45.93 102,214,390,179 1,660,193,939,000
2026/03/16 43.06 46.58 42.91 46.20 178,253,668,858 1,672,203,589,858