エイダ(ADA/JPY)時系列

エイダ 現在値

現在値(30日 03:59 リアルタイムレート)
23.82+1(+2.96%)

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
2026/06/28 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
2026/06/13 27.21 28.12 27.12 27.52 53,645,523,954 1,001,064,715,670
2026/06/12 27.28 27.87 26.90 27.22 70,184,810,742 985,448,633,316
2026/06/11 25.81 27.42 25.79 27.28 75,528,915,917 990,856,799,354
2026/06/10 26.51 26.69 25.49 25.81 73,375,698,108 934,279,557,156
2026/06/09 27.29 27.33 25.85 26.51 67,792,302,416 959,304,754,442
2026/06/08 26.45 27.84 25.67 27.29 78,013,296,057 989,626,627,222
2026/06/07 25.21 26.84 25.15 26.45 87,370,019,082 958,074,322,802
2026/06/06 25.11 25.95 23.92 25.21 109,528,683,391 913,253,009,104
2026/06/05 28.74 28.74 24.86 25.11 193,339,091,139 907,767,799,239
2026/06/04 32.06 32.17 28.74 28.74 151,337,215,020 1,040,970,033,566
2026/06/03 34.00 34.83 32.05 32.06 103,001,527,599 1,161,746,289,369
2026/06/02 36.81 36.85 33.60 34.00 105,054,939,032 1,229,158,114,276
2026/06/01 37.50 37.79 36.00 36.81 78,557,990,307 1,330,870,252,886
2026/05/31 37.51 37.96 36.96 37.49 46,452,849,954 1,357,733,517,000
2026/05/30 37.06 38.01 37.04 37.51 56,048,896,622 1,358,728,721,184
2026/05/29 37.34 37.79 36.67 37.06 57,372,583,424 1,341,918,599,933
2026/05/28 37.83 37.96 36.39 37.33 83,059,779,959 1,354,786,255,497
2026/05/27 38.18 38.63 37.66 37.83 67,177,115,431 1,367,175,589,700
2026/05/26 38.70 39.32 37.96 38.18 68,770,451,129 1,380,537,152,212
2026/05/25 38.49 39.31 38.19 38.70 49,414,048,702 1,401,629,660,738
2026/05/24 39.14 39.24 37.95 38.48 44,369,026,340 1,396,124,397,045
2026/05/23 38.59 39.80 37.71 39.14 80,620,032,414 1,417,623,347,063
2026/05/22 39.80 40.41 38.47 38.59 77,006,887,046 1,396,171,466,395
2026/05/21 39.56 40.21 39.17 39.80 69,746,704,574 1,440,035,097,954
2026/05/20 39.48 39.86 39.25 39.56 56,976,591,953 1,434,218,141,967
2026/05/19 39.93 40.18 39.38 39.47 51,040,692,679 1,428,118,616,251
2026/05/18 40.01 40.14 39.18 39.93 74,772,854,988 1,445,838,888,448
2026/05/17 40.47 40.92 39.41 40.02 50,281,087,758 1,447,424,094,024
2026/05/16 41.51 41.60 40.09 40.47 51,421,160,894 1,466,013,970,305
2026/05/15 42.79 43.18 40.90 41.51 71,501,087,985 1,499,694,276,256
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