カルダノ/円 (ADA) 時系列データ・価格推移

カルダノ/円(ADA/JPY)時系列データ

日付	始値	高値	安値	終値
2024/05/04	71.541	72.926	70.801	70.978
2024/05/03	70.105	72.505	68.534	71.524
2024/05/02	70.374	71.488	68.838	70.188
2024/05/01	69.923	72.111	66.082	70.370
2024/04/30	71.321	72.430	66.933	69.923
2024/04/29	72.818	73.854	69.490	71.321
2024/04/28	73.873	75.596	72.572	72.832
2024/04/27	73.179	74.243	70.944	73.873
2024/04/26	73.191	74.693	71.824	73.179
2024/04/25	73.829	74.678	71.966	73.191
2024/04/24	77.444	79.106	72.892	73.829
2024/04/23	80.122	80.965	77.017	77.411
2024/04/22	77.164	80.873	76.600	80.129
2024/04/21	78.371	79.281	75.423	77.164
2024/04/20	72.433	78.614	71.932	78.433
2024/04/19	70.876	73.611	65.051	72.433
2024/04/18	68.670	71.280	67.201	70.883
2024/04/17	71.208	72.081	66.408	68.670
2024/04/16	71.527	74.639	68.235	71.208
2024/04/15	71.948	76.433	68.527	71.500
2024/04/14	69.168	73.477	66.840	71.948
2024/04/13	77.477	79.335	61.496	69.168
2024/04/12	89.791	90.666	70.297	77.477
2024/04/11	89.611	91.042	88.275	89.799
2024/04/10	89.770	90.283	85.101	89.611
2024/04/09	93.104	94.678	89.624	89.770
2024/04/08	89.426	93.378	87.920	93.104
2024/04/07	88.416	90.508	88.106	89.427
2024/04/06	87.074	89.300	86.711	88.416
2024/04/05	88.308	88.330	84.915	87.074
2024/04/04	86.532	90.501	84.961	88.308
2024/04/03	88.459	90.557	85.710	86.532
2024/04/02	94.242	94.277	87.138	88.459
2024/04/01	98.381	98.656	92.062	94.242
2024/03/31	97.535	98.891	97.270	98.381
2024/03/30	100.864	101.604	97.227	97.539
2024/03/29	98.535	101.205	96.448	100.864
2024/03/28	98.135	99.467	96.056	98.535
2024/03/27	100.685	101.484	95.089	98.135
2024/03/26	99.237	103.571	98.710	100.685
2024/03/25	97.677	101.125	96.480	99.237
2024/03/24	94.423	97.776	94.342	97.677
2024/03/23	93.382	96.827	92.589	94.423
2024/03/22	95.780	97.349	90.726	93.382
2024/03/21	96.384	98.078	93.674	95.780
2024/03/20	88.479	97.629	86.244	96.384
2024/03/19	98.342	99.189	87.514	88.520
2024/03/18	101.391	104.253	95.764	98.342
2024/03/17	98.102	102.539	93.702	101.432
2024/03/16	108.389	109.647	97.021	98.178
2024/03/15	112.099	113.876	99.330	108.389
2024/03/14	113.001	119.968	106.600	112.099
2024/03/13	110.546	114.254	108.948	113.001
2024/03/12	113.755	113.862	104.348	110.546
2024/03/11	105.435	115.772	101.080	113.755
2024/03/10	109.412	109.751	103.316	105.435
2024/03/09	106.554	109.970	106.265	109.412
2024/03/08	109.989	111.792	103.262	106.554
2024/03/07	109.860	111.892	106.908	109.989
2024/03/06	104.230	113.213	99.899	109.860
2024/03/05	115.747	117.679	87.154	104.230
2024/03/04	109.264	120.112	108.531	115.763
2024/03/03	111.314	111.446	103.331	109.258
2024/03/02	108.109	114.772	107.778	111.314
2024/03/01	98.278	108.193	98.036	108.109
2024/02/29	94.865	106.368	93.908	98.186
2024/02/28	93.859	99.781	90.059	94.987
2024/02/27	93.175	95.041	91.647	93.869
2024/02/26	88.897	93.762	86.488	93.175
2024/02/25	89.810	90.328	87.366	88.897
2024/02/24	87.790	90.149	85.797	89.810
2024/02/23	88.271	89.627	85.659	87.790
2024/02/22	89.985	91.306	87.418	88.271
2024/02/21	93.201	93.453	86.506	89.985
2024/02/20	94.808	96.535	89.602	93.201
2024/02/19	92.976	95.768	92.525	94.808
2024/02/18	91.596	95.928	91.572	92.976
2024/02/17	90.094	91.847	85.391	91.596
2024/02/16	91.287	92.196	87.751	90.094
2024/02/15	86.861	91.943	85.945	91.287
2024/02/14	81.873	87.886	81.197	86.861
2024/02/13	83.418	84.111	79.969	81.959
2024/02/12	80.649	83.567	78.939	83.418
2024/02/11	82.074	84.034	79.863	80.721
2024/02/10	80.605	82.875	78.831	82.074
2024/02/09	79.033	81.654	78.772	80.605
2024/02/08	74.202	80.094	74.148	79.033
2024/02/07	73.674	74.296	70.263	74.202
2024/02/06	73.530	74.495	72.674	73.674
2024/02/05	73.273	75.062	72.514	73.530
2024/02/04	75.910	75.910	73.270	73.273
2024/02/03	76.291	77.958	75.856	75.910
2024/02/02	74.332	77.106	73.975	76.301
2024/02/01	73.218	74.333	71.300	74.332
2024/01/31	75.835	76.190	72.618	73.218
2024/01/30	77.522	79.145	75.587	75.835
2024/01/29	72.622	77.719	71.668	77.522
2024/01/28	71.903	74.054	71.553	72.622
2024/01/27	71.806	72.547	70.424	71.965
2024/01/26	68.923	72.544	63.401	71.806
2024/01/25	70.367	71.445	67.842	68.931
2024/01/24	70.932	71.172	68.732	70.367
2024/01/23	71.031	72.288	66.473	70.932
2024/01/22	74.498	74.864	70.733	71.031
2024/01/21	76.356	77.081	74.428	74.498
2024/01/20	74.665	76.705	73.887	76.356
2024/01/19	74.669	74.940	69.998	74.665
2024/01/18	78.166	78.213	73.699	74.676
2024/01/17	78.867	79.474	77.344	78.166
2024/01/16	76.937	80.530	76.937	78.867
2024/01/15	76.217	78.783	76.088	76.937
2024/01/14	79.760	79.814	75.915	76.235
2024/01/13	79.670	80.510	77.150	79.760
2024/01/12	84.552	85.569	76.602	79.682
2024/01/11	82.513	89.819	81.682	84.552
2024/01/10	74.007	86.030	71.004	82.513
2024/01/09	77.787	78.108	71.733	74.033
2024/01/08	71.714	78.480	67.231	77.787
2024/01/07	75.627	76.656	70.791	71.714
2024/01/06	78.237	78.513	73.463	75.627
2024/01/05	82.438	82.856	75.665	78.301
2024/01/04	79.893	83.570	78.936	82.451
2024/01/03	86.020	88.013	71.540	79.893
2024/01/02	87.919	89.982	85.541	86.019
2024/01/01	84.078	87.928	83.686	87.919
2023/12/31	84.866	85.990	82.198	84.078
2023/12/30	86.256	86.816	83.966	84.866
2023/12/29	87.338	88.847	83.956	86.256
2023/12/28	89.660	95.750	86.000	87.338
2023/12/27	87.113	91.059	83.524	89.660
2023/12/26	88.824	89.387	80.433	87.052
2023/12/25	84.414	90.438	84.016	88.886
2023/12/24	87.403	89.513	83.897	84.404
2023/12/23	88.695	88.758	85.259	87.403
2023/12/22	90.252	92.698	86.289	88.659
2023/12/21	84.582	90.924	83.479	90.252
2023/12/20	82.947	87.745	82.040	84.640
2023/12/19	85.891	88.820	81.442	82.947
2023/12/18	82.712	86.026	77.715	85.951
2023/12/17	86.549	88.038	82.258	82.712
2023/12/16	85.495	89.136	83.723	86.610
2023/12/15	91.556	93.075	85.436	85.495
2023/12/14	95.561	97.265	87.580	91.556
2023/12/13	84.100	97.100	79.294	95.561
2023/12/12	80.672	88.208	80.539	84.100
2023/12/11	86.311	86.875	76.434	80.672
2023/12/10	84.005	89.141	82.721	86.266
2023/12/09	79.025	93.890	78.825	84.005
2023/12/08	65.767	82.573	64.613	79.025
2023/12/07	65.235	66.959	62.666	65.775
2023/12/06	62.636	67.004	61.378	65.171
2023/12/05	59.919	62.738	58.367	62.636
2023/12/04	57.790	60.935	57.556	59.981
2023/12/03	58.293	59.095	57.018	57.790
2023/12/02	56.467	58.372	56.254	58.351
2023/12/01	55.620	56.666	55.271	56.467
2023/11/30	56.231	56.401	54.847	55.620
2023/11/29	56.732	57.388	55.716	56.235
2023/11/28	56.199	57.282	54.985	56.732
2023/11/27	58.004	58.617	55.312	56.215
2023/11/26	58.982	59.183	56.694	58.004
2023/11/25	57.766	59.285	57.547	58.982
2023/11/24	57.939	59.526	57.372	57.766
2023/11/23	56.845	57.941	56.390	57.929
2023/11/22	52.931	57.799	52.835	56.845
2023/11/21	56.444	57.734	52.799	52.931
2023/11/20	57.571	59.363	56.088	56.444
2023/11/19	56.519	57.764	55.306	57.595
2023/11/18	54.979	56.592	52.348	56.519
2023/11/17	56.110	57.099	52.896	55.034
2023/11/16	57.305	61.990	54.135	56.110
2023/11/15	53.912	57.415	53.369	57.305
2023/11/14	54.176	56.155	51.489	53.912
2023/11/13	58.161	58.967	53.607	54.181
2023/11/12	58.295	59.351	56.292	58.161
2023/11/11	58.506	59.957	56.150	58.297
2023/11/10	55.754	58.886	54.956	58.504
2023/11/09	53.966	58.357	52.033	55.754
2023/11/08	52.800	54.290	52.428	53.945
2023/11/07	54.382	54.836	50.231	52.800

おすすめ仮想通貨取引所

Coincheck

27種類の暗号資産が約500円から購入可能

東証1部上場のマネックスグループの取引所 23仮想通貨へ約500円から投資可能！人気のアプリはダウンロード累計326万
DMM Bitcoin

アルトコインのレバレッジ取引が魅力！

FXサービスで培った使いやすく見やすいスマホアプリが特徴。チャート4分割やスピード注文で快適な取引を実現！
GMOコイン

アルトコインを空売りできる取引所

ビットコインFXのスプレッドが国内最狭水準で提供！いつでも買いたい時に買いたい値段で取引が可能