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
2025/05/16	111.073	114.442	109.484	110.780
2025/05/15	117.161	118.802	108.756	111.073
2025/05/14	122.419	123.026	115.699	117.161
2025/05/13	121.180	123.955	114.031	122.419
2025/05/12	117.521	127.930	115.961	121.200
2025/05/11	122.265	123.016	113.635	117.522
2025/05/10	112.922	122.518	112.035	122.265
2025/05/09	112.115	118.837	109.955	112.922
2025/05/08	96.723	112.328	96.391	112.136
2025/05/07	97.117	98.573	93.784	96.723
2025/05/06	95.469	97.480	91.560	97.117
2025/05/05	98.062	99.873	94.135	95.333
2025/05/04	101.733	103.896	97.441	98.062
2025/05/03	101.404	105.961	100.525	101.733
2025/05/02	102.652	105.724	100.038	101.404
2025/05/01	97.637	104.070	97.572	102.652
2025/04/30	99.209	100.467	95.055	97.637
2025/04/29	100.529	102.410	98.214	99.192
2025/04/28	101.239	104.848	97.838	100.526
2025/04/27	101.737	103.229	99.431	101.238
2025/04/26	102.621	105.628	100.754	101.732
2025/04/25	103.311	105.442	100.513	102.621
2025/04/24	99.990	106.453	95.773	103.311
2025/04/23	97.035	102.186	96.052	99.990
2025/04/22	88.067	97.596	86.909	96.901
2025/04/21	87.934	91.574	86.806	88.067
2025/04/20	89.435	90.269	86.847	87.938
2025/04/19	89.357	90.409	88.097	89.435
2025/04/18	87.889	90.064	86.988	89.357
2025/04/17	86.740	89.789	86.691	87.889
2025/04/16	87.337	88.863	84.784	86.740
2025/04/15	90.973	92.882	86.972	87.337
2025/04/14	91.670	94.172	89.760	90.973
2025/04/13	94.650	95.833	90.531	91.670
2025/04/12	89.459	95.820	88.601	94.650
2025/04/11	87.605	91.972	86.909	89.488
2025/04/10	93.106	93.390	84.504	87.605
2025/04/09	81.339	95.315	78.004	93.106
2025/04/08	86.583	91.504	80.753	81.339
2025/04/07	83.334	89.590	74.214	86.581
2025/04/06	96.152	96.187	81.020	83.341
2025/04/05	96.780	97.889	94.681	96.152
2025/04/04	95.217	98.070	90.761	96.780
2025/04/03	94.705	97.097	89.093	95.217
2025/04/02	101.561	106.248	94.171	94.705
2025/04/01	99.286	103.725	98.528	101.561
2025/03/31	98.939	99.986	94.041	99.313
2025/03/30	100.895	103.034	97.496	98.939
2025/03/29	105.892	106.753	98.836	100.938
2025/03/28	111.444	112.605	103.591	105.892
2025/03/27	109.779	112.197	108.717	111.444
2025/03/26	111.858	116.472	108.412	109.779
2025/03/25	110.447	114.839	108.660	111.858
2025/03/24	106.370	112.387	105.766	110.447
2025/03/23	104.727	106.959	103.309	106.373
2025/03/22	105.256	106.955	104.169	104.727
2025/03/21	106.758	108.515	104.412	105.256
2025/03/20	110.516	112.401	106.004	106.758
2025/03/19	105.020	111.954	104.745	110.516
2025/03/18	107.447	107.473	101.970	105.020
2025/03/17	105.077	109.151	104.905	107.321
2025/03/16	111.281	111.351	103.584	105.077
2025/03/15	109.719	113.092	108.928	111.281
2025/03/14	104.217	111.720	103.185	109.719
2025/03/13	109.391	109.887	102.404	104.217
2025/03/12	107.343	114.296	105.687	109.391
2025/03/11	98.716	110.391	94.933	107.466
2025/03/10	106.695	114.909	97.164	98.716
2025/03/09	119.198	121.244	104.883	106.695
2025/03/08	121.236	124.381	117.616	119.198
2025/03/07	134.657	136.468	119.507	121.236
2025/03/06	145.444	147.582	131.340	134.657
2025/03/05	141.097	153.814	137.400	145.444
2025/03/04	128.453	143.437	113.304	141.228
2025/03/03	171.359	177.156	123.921	128.453
2025/03/02	99.486	172.689	97.207	171.644
2025/03/01	95.273	101.999	94.134	99.486
2025/02/28	96.857	96.972	87.349	95.273
2025/02/27	96.205	101.790	93.653	96.846
2025/02/26	101.806	103.907	94.025	96.205
2025/02/25	102.238	104.182	94.319	101.806
2025/02/24	115.155	116.154	100.438	102.238
2025/02/23	115.523	117.939	113.446	115.155
2025/02/22	114.127	117.261	113.330	115.504
2025/02/21	120.353	123.380	112.042	114.144
2025/02/20	117.184	121.787	116.558	120.353
2025/02/19	114.597	118.093	111.531	117.184
2025/02/18	122.729	124.131	111.864	114.597
2025/02/17	117.553	125.820	117.476	122.729
2025/02/16	119.208	120.259	116.369	117.572
2025/02/15	121.853	124.082	118.251	119.208
2025/02/14	124.324	126.779	120.471	122.002
2025/02/13	123.380	127.058	118.429	124.324
2025/02/12	119.077	124.592	115.487	123.380
2025/02/11	108.241	125.057	107.952	119.077
2025/02/10	103.694	110.247	101.127	108.245
2025/02/09	106.284	108.539	98.767	103.694
2025/02/08	107.373	108.777	103.426	106.284
2025/02/07	106.872	114.691	104.705	107.373
2025/02/06	112.063	117.216	105.883	106.872
2025/02/05	115.043	118.962	110.870	112.063
2025/02/04	126.356	127.639	111.434	114.892
2025/02/03	125.413	127.761	79.484	126.356
2025/02/02	139.078	141.711	116.849	125.261
2025/02/01	146.641	148.841	137.943	139.078
2025/01/31	148.132	152.144	144.837	146.641
2025/01/30	145.976	152.356	145.196	148.132
2025/01/29	142.898	149.360	140.373	146.138
2025/01/28	145.066	150.755	140.597	142.898
2025/01/27	148.641	149.627	133.919	145.066
2025/01/26	152.525	156.067	148.371	148.645
2025/01/25	151.690	154.844	150.521	152.525
2025/01/24	154.255	157.609	150.519	151.607
2025/01/23	153.944	158.062	149.078	154.210
2025/01/22	156.651	159.189	152.616	153.944
2025/01/21	157.069	160.007	148.414	156.651
2025/01/20	155.245	171.863	150.316	157.069
2025/01/19	172.603	180.063	151.340	155.245
2025/01/18	176.982	179.098	164.021	172.603
2025/01/17	169.368	182.342	168.689	176.982
2025/01/16	168.136	178.060	160.132	169.368
2025/01/15	157.675	170.200	155.850	168.136
2025/01/14	148.796	159.739	147.835	157.675
2025/01/13	152.797	156.852	138.321	148.796
2025/01/12	157.240	163.803	151.859	152.796
2025/01/11	147.169	160.803	144.413	157.240
2025/01/10	143.190	154.580	143.190	147.169
2025/01/09	150.186	152.114	138.968	143.190
2025/01/08	156.871	162.003	144.230	150.186
2025/01/07	172.481	181.899	156.640	156.871
2025/01/06	171.451	175.669	166.422	172.482
2025/01/05	168.142	174.799	165.510	171.451
2025/01/04	171.158	175.158	166.405	168.142
2025/01/03	151.270	175.699	150.444	171.158
2025/01/02	145.063	154.284	144.716	151.270
2025/01/01	133.012	146.866	132.116	145.063
2024/12/31	135.193	137.530	131.311	133.012
2024/12/30	135.474	142.426	130.086	135.193
2024/12/29	140.437	143.681	134.081	135.474
2024/12/28	138.603	141.995	136.850	140.437
2024/12/27	135.836	144.415	134.965	138.603
2024/12/26	143.968	145.832	134.451	135.836
2024/12/25	147.013	148.049	141.587	143.968
2024/12/24	145.621	149.721	140.244	147.013
2024/12/23	138.414	148.255	134.884	145.621
2024/12/22	141.549	144.709	134.797	138.564
2024/12/21	149.000	156.813	139.021	141.549
2024/12/20	138.996	150.485	119.603	149.000
2024/12/19	149.825	155.299	133.615	139.005
2024/12/18	161.804	163.116	148.746	149.825
2024/12/17	166.040	171.080	160.230	161.804
2024/12/16	168.666	172.852	161.551	166.040
2024/12/15	163.037	170.571	159.674	168.625
2024/12/14	172.141	174.028	160.358	163.037
2024/12/13	171.371	173.377	164.863	172.141
2024/12/12	165.238	180.391	162.757	171.371
2024/12/11	155.086	170.039	147.594	165.238
2024/12/10	152.043	157.245	138.437	155.086
2024/12/09	178.891	178.891	137.930	152.304
2024/12/08	181.774	183.772	176.216	178.891
2024/12/07	184.282	185.808	178.426	181.774
2024/12/06	174.691	185.731	170.927	184.282
2024/12/05	178.597	187.054	167.574	174.691
2024/12/04	178.434	187.667	171.702	178.597
2024/12/03	180.062	199.052	170.040	178.434
2024/12/02	172.219	185.445	158.830	180.062
2024/12/01	161.901	174.304	155.735	172.219
2024/11/30	161.369	172.348	157.592	161.901
2024/11/29	156.365	165.588	155.515	161.369
2024/11/28	153.571	159.275	147.467	156.510
2024/11/27	147.192	157.777	142.688	153.571
2024/11/26	145.606	152.477	134.680	147.192
2024/11/25	157.806	166.236	142.100	145.838
2024/11/24	165.259	170.059	145.702	157.806
2024/11/23	157.675	178.553	157.459	165.259
2024/11/22	126.779	161.740	125.355	157.675
2024/11/21	124.468	127.250	118.758	126.779
2024/11/20	114.528	132.163	114.528	124.468
2024/11/19	113.356	118.334	111.232	114.528
2024/11/18	108.583	121.292	108.240	113.356

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