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
2026/09/25	39.251	40.770	38.846	40.635
2026/09/24	37.688	39.813	36.879	39.240
2026/09/23	39.868	41.175	36.914	37.688
2026/09/22	38.377	40.516	37.753	39.868
2026/09/21	35.630	38.995	35.389	38.513
2026/09/20	35.622	36.490	34.124	35.630
2026/09/19	35.075	36.650	34.529	35.622
2026/09/18	31.616	35.445	31.450	35.081
2026/09/17	30.562	31.762	30.298	31.616
2026/09/16	30.309	30.583	29.478	30.562
2026/09/15	32.112	32.254	29.918	30.287
2026/09/14	31.137	33.286	31.005	32.108
2026/09/13	31.834	32.094	31.010	31.149
2026/09/12	31.668	32.209	31.574	31.834
2026/09/11	31.583	33.196	30.885	31.668
2026/09/10	32.479	33.083	31.492	31.596
2026/09/09	33.594	34.205	31.940	32.476
2026/09/08	33.877	35.753	33.005	33.594
2026/09/07	34.915	35.266	33.403	33.877
2026/09/06	34.090	34.969	33.726	34.914
2026/09/05	33.020	34.655	32.720	34.085
2026/09/04	34.379	35.422	32.701	33.020
2026/09/03	31.948	34.957	31.520	34.379
2026/09/02	31.394	31.949	30.650	31.948
2026/09/01	31.504	32.424	30.996	31.394
2026/08/31	30.747	32.003	30.579	31.504
2026/08/30	32.221	32.968	30.379	30.872
2026/08/29	32.448	32.607	31.788	32.221
2026/08/28	34.018	34.623	31.925	32.448
2026/08/27	33.723	34.626	32.984	34.018
2026/08/26	33.251	33.887	32.186	33.723
2026/08/25	35.198	36.378	32.888	33.262
2026/08/24	35.920	36.048	34.405	35.198
2026/08/23	35.839	36.534	33.803	35.920
2026/08/22	36.333	40.989	33.144	35.839
2026/08/21	31.555	37.033	31.458	36.333
2026/08/20	29.472	32.285	28.699	31.550
2026/08/19	27.776	30.321	27.416	29.478
2026/08/18	27.641	28.179	27.271	27.776
2026/08/17	27.825	28.260	27.421	27.641
2026/08/16	28.036	28.487	27.763	27.825
2026/08/15	28.620	28.882	27.946	28.036
2026/08/14	29.040	29.178	28.256	28.641
2026/08/13	29.012	29.673	28.666	29.040
2026/08/12	29.790	29.986	28.738	29.012
2026/08/11	30.360	30.421	29.197	29.790
2026/08/10	30.640	31.526	30.360	30.360
2026/08/09	31.470	31.470	30.532	30.640
2026/08/08	31.645	31.822	31.165	31.470
2026/08/07	31.787	32.230	31.002	31.645
2026/08/06	30.073	33.437	29.299	31.787
2026/08/05	30.436	31.271	29.732	30.073
2026/08/04	30.428	31.356	30.018	30.436
2026/08/03	29.817	30.811	28.419	30.428
2026/08/02	27.391	30.176	27.190	29.817
2026/08/01	26.488	27.845	26.488	27.391
2026/07/31	27.176	27.473	26.381	26.488
2026/07/30	26.411	28.041	26.304	27.176
2026/07/29	26.479	27.513	26.160	26.411
2026/07/28	25.482	26.716	25.092	26.485
2026/07/27	27.048	27.286	25.131	25.482
2026/07/26	26.998	27.237	26.819	27.048
2026/07/25	26.809	27.283	26.393	26.890
2026/07/24	27.513	27.591	26.599	26.812
2026/07/23	28.364	28.771	27.464	27.505
2026/07/22	28.250	29.448	27.732	28.364
2026/07/21	27.544	28.796	27.438	28.250
2026/07/20	26.917	27.839	26.038	27.542
2026/07/19	27.040	27.295	26.571	26.912
2026/07/18	26.992	27.439	26.548	27.040
2026/07/17	26.015	27.118	25.609	26.992
2026/07/16	26.657	26.949	25.875	26.015
2026/07/15	26.764	27.390	26.216	26.762
2026/07/14	25.488	27.087	25.277	26.769
2026/07/13	26.238	26.578	25.241	25.488
2026/07/12	26.735	26.900	26.006	26.238
2026/07/11	26.870	28.140	26.735	26.735
2026/07/10	26.978	27.418	26.694	26.870
2026/07/09	27.142	27.580	26.684	26.979
2026/07/08	28.284	28.584	26.732	27.142
2026/07/07	29.779	29.905	28.097	28.270
2026/07/06	30.481	30.745	28.804	29.779
2026/07/05	30.962	31.405	29.778	30.484
2026/07/04	28.962	32.163	28.214	30.962
2026/07/03	26.018	29.527	25.832	28.962
2026/07/02	24.927	26.268	24.704	26.018
2026/07/01	23.423	25.626	23.030	24.927
2026/06/30	23.478	23.742	23.012	23.437
2026/06/29	23.211	24.030	22.888	23.576
2026/06/28	23.369	23.666	22.779	23.225
2026/06/27	23.981	24.181	23.233	23.369
2026/06/26	23.216	24.153	22.362	23.981
2026/06/25	23.806	24.390	22.302	23.216
2026/06/24	24.419	24.860	22.544	23.806
2026/06/23	25.560	25.769	24.083	24.402
2026/06/22	25.229	26.319	25.221	25.560
2026/06/21	26.232	26.331	25.229	25.229
2026/06/20	26.145	26.565	25.778	26.232
2026/06/19	26.291	26.544	25.539	26.145
2026/06/18	26.712	27.069	25.723	26.291
2026/06/17	27.582	27.994	26.291	26.712
2026/06/16	28.596	29.026	27.560	27.582
2026/06/15	29.268	30.409	28.303	28.596
2026/06/14	27.506	29.355	26.535	29.268
2026/06/13	27.064	28.149	27.064	27.506
2026/06/12	27.298	27.860	26.824	27.064
2026/06/11	25.761	27.451	25.761	27.298
2026/06/10	26.404	26.700	25.353	25.761
2026/06/09	27.317	27.359	25.731	26.404
2026/06/08	26.414	27.887	25.633	27.317
2026/06/07	25.202	26.947	25.060	26.515
2026/06/06	25.051	25.978	23.781	25.202
2026/06/05	28.704	28.704	24.766	25.012
2026/06/04	31.947	32.206	28.583	28.704
2026/06/03	33.898	34.879	31.904	31.947
2026/06/02	36.805	36.871	33.440	33.898
2026/06/01	37.403	37.765	35.918	36.805
2026/05/31	37.492	37.905	36.820	37.403
2026/05/30	37.087	38.069	36.963	37.492
2026/05/29	37.349	37.856	36.545	37.087
2026/05/28	37.715	37.929	36.293	37.349
2026/05/27	38.182	38.720	37.537	37.715
2026/05/26	38.730	39.340	37.862	38.182
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

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