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
2026/05/25	38.434	39.317	38.163	38.730
2026/05/24	39.057	39.224	37.818	38.434
2026/05/23	38.474	39.845	37.481	39.057
2026/05/22	39.760	40.465	38.280	38.474
2026/05/21	39.537	40.203	39.052	39.760
2026/05/20	39.480	39.891	39.208	39.537
2026/05/19	39.911	40.221	39.273	39.480
2026/05/18	40.011	40.170	39.036	39.912
2026/05/17	40.476	40.938	38.918	40.011
2026/05/16	41.474	41.652	40.021	40.476
2026/05/15	42.724	43.153	40.766	41.474
2026/05/14	41.701	44.236	41.451	42.724
2026/05/13	42.680	43.796	41.232	41.711
2026/05/12	43.933	44.295	42.111	42.680
2026/05/11	44.144	44.477	43.042	44.062
2026/05/10	42.333	45.144	41.965	44.104
2026/05/09	42.904	43.641	42.117	42.364
2026/05/08	41.226	43.653	40.781	42.904
2026/05/07	41.705	42.286	40.689	41.227
2026/05/06	41.251	42.606	40.673	41.705
2026/05/05	39.155	41.885	39.155	41.251
2026/05/04	39.085	39.987	38.749	39.146
2026/05/03	39.189	39.478	38.778	39.085
2026/05/02	38.979	39.652	38.759	39.189
2026/05/01	38.622	39.359	38.576	38.976
2026/04/30	39.129	39.665	38.150	38.599
2026/04/29	39.403	40.563	38.188	39.156
2026/04/28	39.500	39.613	38.945	39.403
2026/04/27	40.184	40.787	38.706	39.520
2026/04/26	39.854	40.529	39.575	40.184
2026/04/25	39.938	40.494	39.551	39.854
2026/04/24	39.909	40.341	39.502	39.938
2026/04/23	39.514	39.997	39.066	39.909
2026/04/22	39.790	40.926	39.514	39.514
2026/04/21	39.307	40.147	38.971	39.798
2026/04/20	38.591	39.886	38.456	39.282
2026/04/19	39.636	39.877	38.283	38.591
2026/04/18	41.014	41.156	39.275	39.636
2026/04/17	41.171	42.217	40.177	41.014
2026/04/16	38.997	41.555	38.708	41.171
2026/04/15	38.097	39.783	37.804	38.997
2026/04/14	39.616	39.659	37.924	38.101
2026/04/13	37.649	39.616	37.593	39.616
2026/04/12	39.719	39.887	37.560	37.649
2026/04/11	40.515	40.708	39.275	39.719
2026/04/10	40.361	41.227	39.768	40.479
2026/04/09	39.743	41.385	39.336	40.361
2026/04/08	41.662	41.891	39.618	39.743
2026/04/07	39.272	42.186	38.353	41.676
2026/04/06	39.980	41.490	39.059	39.272
2026/04/05	39.567	40.077	38.352	39.980
2026/04/04	39.247	39.901	38.835	39.567
2026/04/03	38.135	40.103	38.097	39.247
2026/04/02	39.391	39.744	37.501	38.135
2026/04/01	38.345	40.332	38.154	39.391
2026/03/31	38.860	39.774	37.340	38.345
2026/03/30	38.432	40.164	38.265	38.852
2026/03/29	39.364	39.576	37.469	38.432
2026/03/28	39.404	40.454	39.137	39.364
2026/03/27	40.676	40.876	39.086	39.390
2026/03/26	43.140	43.140	40.384	40.688
2026/03/25	42.224	43.947	42.164	43.140
2026/03/24	41.365	42.551	40.891	42.224
2026/03/23	39.904	42.204	39.469	41.365
2026/03/22	40.986	41.365	39.522	39.904
2026/03/21	42.375	42.550	40.706	40.986
2026/03/20	42.244	43.265	41.673	42.379
2026/03/19	43.768	44.154	41.488	42.244
2026/03/18	45.831	46.884	42.958	43.768
2026/03/17	46.138	46.803	44.923	45.948
2026/03/16	43.152	46.693	42.897	46.138
2026/03/15	42.136	43.375	41.737	43.152
2026/03/14	42.421	42.551	41.313	42.169
2026/03/13	41.888	44.843	41.795	42.421
2026/03/12	41.803	42.305	41.018	41.888
2026/03/11	41.419	42.482	40.638	41.803
2026/03/10	40.238	43.176	40.190	41.419
2026/03/09	39.428	41.465	39.425	40.239
2026/03/08	40.157	40.651	38.962	39.428
2026/03/07	40.939	41.183	39.778	40.157
2026/03/06	42.358	42.912	40.319	40.939
2026/03/05	43.370	43.801	41.846	42.358
2026/03/04	41.440	44.709	40.682	43.400
2026/03/03	43.478	43.582	41.027	41.410
2026/03/02	42.782	45.476	42.235	43.478
2026/03/01	43.861	45.599	41.970	42.782
2026/02/28	43.363	44.365	40.524	43.861
2026/02/27	44.748	46.203	42.591	43.363
2026/02/26	46.391	46.906	44.129	44.748
2026/02/25	40.275	48.952	40.200	46.391
2026/02/24	40.561	40.988	39.507	40.275
2026/02/23	41.924	42.615	39.760	40.561
2026/02/22	43.401	43.429	41.712	41.925
2026/02/21	44.148	44.425	43.299	43.401
2026/02/20	42.328	45.507	42.002	44.148
2026/02/19	42.319	43.053	41.391	42.316
2026/02/18	43.038	44.387	42.038	42.319
2026/02/17	43.817	44.351	42.523	43.038
2026/02/16	43.063	44.319	42.501	43.823
2026/02/15	45.045	46.108	42.389	43.063
2026/02/14	41.701	45.960	41.630	45.045
2026/02/13	40.337	41.926	39.610	41.701
2026/02/12	39.178	41.280	39.158	40.337
2026/02/11	40.454	40.733	38.342	39.178
2026/02/10	42.102	42.248	40.131	40.454
2026/02/09	42.468	42.945	40.615	42.102
2026/02/08	42.736	43.581	42.086	42.472
2026/02/07	43.470	43.884	41.691	42.736
2026/02/06	38.445	44.717	34.519	43.470
2026/02/05	44.894	45.342	38.218	38.445
2026/02/04	45.334	47.376	43.830	44.894
2026/02/03	46.434	47.380	43.875	45.334
2026/02/02	44.340	47.170	42.646	46.434
2026/02/01	45.442	46.264	43.343	44.340
2026/01/31	49.589	49.877	41.748	45.564
2026/01/30	51.261	51.439	48.883	49.589
2026/01/29	54.807	54.867	50.029	51.307
2026/01/28	54.962	55.659	54.112	54.807
2026/01/27	54.290	55.329	53.168	54.966
2026/01/26	52.613	55.090	52.446	54.290
2026/01/25	55.748	56.058	51.760	52.621
2026/01/24	56.134	56.465	55.440	55.748
2026/01/23	56.906	58.009	55.692	56.134
2026/01/22	57.989	58.359	56.229	56.906
2026/01/21	55.392	59.095	54.832	57.989
2026/01/20	58.498	58.589	54.882	55.392
2026/01/19	59.051	59.199	54.033	58.498
2026/01/18	62.819	63.010	59.024	59.199
2026/01/17	62.449	63.994	62.173	62.819
2026/01/16	62.396	62.979	60.019	62.449
2026/01/15	65.615	65.678	61.784	62.396
2026/01/14	67.100	68.040	64.839	65.617
2026/01/13	60.817	67.781	60.788	67.100
2026/01/12	61.666	63.633	60.161	60.961
2026/01/11	61.330	62.609	60.634	61.666
2026/01/10	61.706	61.927	60.742	61.330
2026/01/09	62.013	63.957	61.263	61.706
2026/01/08	63.080	63.494	60.304	62.013
2026/01/07	65.687	66.152	62.292	63.080
2026/01/06	65.906	68.385	62.866	65.687
2026/01/05	62.646	66.473	61.847	65.906
2026/01/04	60.734	63.294	60.646	62.693
2026/01/03	61.623	62.438	59.740	60.734
2026/01/02	55.704	61.876	55.375	61.623
2026/01/01	51.984	56.404	51.786	55.704
2025/12/31	54.912	55.194	51.535	51.984
2025/12/30	55.041	55.606	54.404	54.912
2025/12/29	57.663	60.024	54.636	55.041
2025/12/28	57.781	58.925	56.518	57.646
2025/12/27	54.750	57.941	54.543	57.781
2025/12/26	53.544	55.981	53.347	54.750
2025/12/25	55.551	56.386	52.981	53.544
2025/12/24	56.616	56.926	54.850	55.551
2025/12/23	58.170	58.614	55.556	56.616
2025/12/22	57.711	59.915	56.899	58.170
2025/12/21	58.790	59.047	56.327	57.711
2025/12/20	59.391	59.929	58.550	58.790
2025/12/19	54.597	59.843	53.886	59.391
2025/12/18	57.028	58.967	53.961	54.597
2025/12/17	59.765	62.238	56.682	57.028
2025/12/16	60.250	60.595	58.491	59.765
2025/12/15	61.769	63.402	58.576	60.250
2025/12/14	64.102	64.191	61.193	61.759
2025/12/13	63.836	64.839	63.347	64.102
2025/12/12	66.105	66.976	62.880	63.860
2025/12/11	70.637	70.856	63.623	66.105
2025/12/10	73.530	74.634	70.555	70.637
2025/12/09	67.448	75.842	66.211	73.530
2025/12/08	64.870	68.812	64.365	67.448
2025/12/07	64.225	67.601	63.063	64.870
2025/12/06	64.652	65.498	63.732	64.225
2025/12/05	68.225	68.699	63.595	64.652
2025/12/04	69.024	70.546	67.423	68.225
2025/12/03	67.428	69.647	66.584	69.024
2025/12/02	59.944	68.386	59.899	67.428
2025/12/01	64.613	64.852	57.509	59.944
2025/11/30	64.788	66.774	64.624	64.624
2025/11/29	65.723	65.881	64.342	64.793
2025/11/28	67.752	68.336	64.843	65.723
2025/11/27	68.110	68.630	66.614	67.752

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