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
2025/03/31	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
2024/11/17	114.308	119.140	106.668	108.583
2024/11/16	108.969	126.404	108.430	114.434
2024/11/15	90.773	108.970	90.140	108.969
2024/11/14	89.995	93.935	84.478	90.773
2024/11/13	88.416	94.460	80.745	89.995
2024/11/12	94.344	100.991	85.936	88.416
2024/11/11	90.372	96.217	86.890	94.344
2024/11/10	75.807	100.533	74.579	90.372
2024/11/09	67.998	76.066	65.296	75.807
2024/11/08	62.296	70.139	61.898	67.998
2024/11/07	56.016	62.410	55.798	62.296
2024/11/06	50.544	56.465	50.544	56.016
2024/11/05	49.664	51.402	49.594	50.589
2024/11/04	50.890	51.119	48.759	49.664
2024/11/03	53.280	53.387	50.103	50.890
2024/11/02	54.764	55.700	52.861	53.387
2024/11/01	51.955	55.391	50.875	54.764
2024/10/31	54.334	55.197	51.674	51.955
2024/10/30	54.504	55.783	53.599	54.334
2024/10/29	52.548	54.615	52.391	54.504
2024/10/28	51.883	53.208	50.716	52.572
2024/10/27	50.783	52.159	50.367	51.883
2024/10/26	49.595	50.955	48.778	50.785
2024/10/25	52.518	52.774	48.048	49.631
2024/10/24	53.372	54.075	51.635	52.622
2024/10/23	55.074	56.168	52.259	53.372
2024/10/22	54.346	55.525	53.572	55.074
2024/10/21	54.567	55.679	53.137	54.362
2024/10/20	52.626	54.689	52.082	54.567
2024/10/19	52.489	53.447	52.230	52.626
2024/10/18	51.423	52.756	51.359	52.489
2024/10/17	52.663	53.030	50.948	51.524
2024/10/16	53.500	53.951	52.378	52.663
2024/10/15	54.450	55.449	51.788	53.500
2024/10/14	52.020	54.615	51.059	54.450
2024/10/13	52.614	53.560	51.310	52.020
2024/10/12	52.385	53.135	52.314	52.614
2024/10/11	50.468	52.980	50.255	52.385
2024/10/10	50.732	50.987	49.300	50.468
2024/10/09	51.069	51.754	49.854	50.732
2024/10/08	52.052	52.875	50.613	51.069
2024/10/07	53.243	54.694	51.813	52.065
2024/10/06	52.240	53.422	51.779	53.219
2024/10/05	52.293	52.946	51.384	52.240
2024/10/04	50.754	53.034	50.344	52.293
2024/10/03	50.318	51.407	48.775	50.754

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