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
2025/12/09	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
2025/11/26	65.818	68.424	64.242	68.110
2025/11/25	67.079	67.258	63.087	65.818
2025/11/24	64.005	67.970	63.080	67.079
2025/11/23	63.255	65.470	62.743	64.005
2025/11/22	63.946	64.607	61.090	63.255
2025/11/21	68.092	69.191	60.704	63.946
2025/11/20	72.779	74.368	67.631	68.092
2025/11/19	73.933	74.237	68.658	72.779
2025/11/18	72.329	74.919	70.802	73.933
2025/11/17	74.954	77.272	71.022	72.329
2025/11/16	77.776	78.780	73.188	74.954
2025/11/15	77.066	79.671	77.060	77.776
2025/11/14	81.951	82.571	75.983	77.066
2025/11/13	84.406	88.568	79.471	81.951
2025/11/12	85.860	90.071	83.411	84.406
2025/11/11	91.438	93.635	85.367	85.701
2025/11/10	89.032	92.907	88.275	91.438
2025/11/09	87.277	89.662	84.084	89.032
2025/11/08	88.285	90.995	85.012	87.277
2025/11/07	81.330	89.974	79.480	88.285
2025/11/06	84.012	84.072	79.204	81.283
2025/11/05	80.055	84.900	75.652	84.012
2025/11/04	85.184	86.874	75.260	80.055
2025/11/03	94.207	94.330	81.470	85.184
2025/11/02	94.356	95.247	91.192	94.207
2025/11/01	93.773	95.216	92.910	94.356
2025/10/31	92.649	95.539	92.162	93.778
2025/10/30	97.812	99.554	90.364	92.649
2025/10/29	97.966	100.590	95.987	97.812
2025/10/28	101.678	102.757	96.786	98.138
2025/10/27	104.070	106.205	101.303	101.853
2025/10/26	100.123	104.835	98.962	104.070
2025/10/25	100.195	100.876	99.072	99.952
2025/10/24	98.074	101.274	97.703	100.195
2025/10/23	94.779	99.790	94.779	98.074
2025/10/22	97.708	98.201	92.591	94.779
2025/10/21	100.059	104.040	96.468	97.708
2025/10/20	98.637	102.028	96.523	100.059
2025/10/19	95.711	100.418	93.932	98.637
2025/10/18	94.288	96.827	94.060	95.711
2025/10/17	97.087	98.691	88.930	94.354
2025/10/16	101.072	103.726	95.418	97.087
2025/10/15	106.238	108.353	99.545	101.072
2025/10/14	111.106	112.078	100.872	106.246
2025/10/13	106.662	112.060	105.518	111.093
2025/10/12	96.470	107.854	94.021	106.662
2025/10/11	96.744	104.079	92.900	96.470
2025/10/10	124.717	125.850	42.313	96.744
2025/10/09	128.090	128.113	121.771	124.896
2025/10/08	124.750	129.980	123.407	128.090
2025/10/07	131.085	132.107	124.334	124.750
2025/10/06	125.247	132.263	124.254	131.131
2025/10/05	123.756	130.088	122.245	125.251
2025/10/04	127.519	127.974	122.949	123.756
2025/10/03	128.083	131.417	125.280	127.338
2025/10/02	125.076	129.083	123.382	128.083
2025/10/01	119.416	125.117	117.763	125.117
2025/09/30	119.964	120.268	115.143	119.448
2025/09/29	120.721	121.358	117.266	119.964
2025/09/28	116.837	121.367	114.468	120.806
2025/09/27	118.656	118.953	116.298	116.857
2025/09/26	114.535	119.307	113.563	118.656
2025/09/25	121.023	121.193	113.323	114.535
2025/09/24	119.055	123.606	117.137	121.023
2025/09/23	122.131	122.748	118.912	119.055
2025/09/22	131.083	131.599	118.216	122.131
2025/09/21	132.216	133.717	129.720	131.083
2025/09/20	131.837	134.293	131.495	132.387
2025/09/19	136.798	138.956	131.250	131.826
2025/09/18	134.240	138.798	132.806	136.798
2025/09/17	128.891	135.074	126.172	134.240
2025/09/16	127.322	129.591	125.527	128.891
2025/09/15	131.395	133.148	125.794	127.322
2025/09/14	137.228	137.505	129.945	131.395
2025/09/13	135.458	140.875	134.992	137.228
2025/09/12	131.688	135.615	130.783	135.485
2025/09/11	130.440	132.523	128.114	131.688
2025/09/10	127.488	132.102	126.774	130.440
2025/09/09	127.458	131.323	125.615	127.488
2025/09/08	123.858	128.176	123.039	127.458
2025/09/07	120.692	124.855	120.680	123.858
2025/09/06	122.441	123.301	120.174	120.672
2025/09/05	120.058	125.220	119.271	122.441
2025/09/04	123.787	124.650	119.279	120.017
2025/09/03	124.025	125.164	122.928	123.787
2025/09/02	117.931	124.155	117.542	124.025
2025/09/01	119.490	124.270	115.312	117.931
2025/08/31	121.018	123.390	119.258	119.466
2025/08/30	121.722	124.368	118.687	121.018
2025/08/29	126.025	127.367	119.241	121.722
2025/08/28	125.325	129.686	123.721	126.025
2025/08/27	127.871	129.944	124.963	125.325
2025/08/26	123.875	128.904	121.737	127.871
2025/08/25	133.842	136.748	122.777	123.875
2025/08/24	134.357	141.506	130.612	133.842
2025/08/23	136.719	137.905	130.791	134.357
2025/08/22	126.482	138.273	122.182	136.719
2025/08/21	129.952	131.596	125.706	126.477
2025/08/20	125.052	131.570	123.650	129.952
2025/08/19	136.657	140.973	124.717	125.052
2025/08/18	141.746	142.893	131.557	136.657
2025/08/17	135.779	145.641	133.382	141.746
2025/08/16	139.430	144.219	132.990	135.779
2025/08/15	137.002	142.012	134.192	139.430
2025/08/14	133.067	149.435	130.144	136.935
2025/08/13	124.276	135.671	123.267	133.067
2025/08/12	114.545	126.628	113.700	124.276
2025/08/11	118.156	122.656	113.525	114.545
2025/08/10	118.670	122.964	115.925	118.156
2025/08/09	116.656	121.268	116.631	118.670
2025/08/08	115.639	119.354	114.664	116.656
2025/08/07	109.072	115.868	108.210	115.639
2025/08/06	106.998	110.046	104.796	109.072
2025/08/05	110.949	111.968	105.347	107.025
2025/08/04	107.221	111.634	106.998	110.949
2025/08/03	102.883	107.758	101.394	107.221
2025/08/02	105.405	107.559	101.007	102.883
2025/08/01	111.545	111.739	102.718	105.386
2025/07/31	113.810	117.993	110.982	111.545
2025/07/30	116.206	117.020	109.820	113.810
2025/07/29	117.761	120.339	114.348	116.219
2025/07/28	122.807	126.532	116.858	117.761
2025/07/27	121.075	123.871	120.194	122.807
2025/07/26	120.382	123.731	119.776	121.075
2025/07/25	118.296	120.988	114.695	120.382
2025/07/24	119.532	123.122	111.549	118.296
2025/07/23	132.657	132.661	115.183	119.532
2025/07/22	131.237	134.333	125.646	132.657
2025/07/21	127.478	137.727	124.841	131.237
2025/07/20	123.655	130.616	122.621	127.478
2025/07/19	121.433	124.699	119.328	123.655
2025/07/18	121.968	133.321	118.411	121.433
2025/07/17	113.246	124.285	110.070	121.968
2025/07/16	111.109	116.000	109.063	113.250
2025/07/15	108.575	111.572	104.715	111.108
2025/07/14	108.267	112.836	106.490	108.575
2025/07/13	104.202	111.030	103.817	108.267
2025/07/12	104.161	108.375	101.348	104.202
2025/07/11	98.484	114.299	97.435	104.161
2025/07/10	90.726	98.959	89.798	98.464
2025/07/09	86.376	91.471	85.786	90.726
2025/07/08	84.696	86.705	83.598	86.376
2025/07/07	84.640	86.142	83.739	84.721
2025/07/06	83.145	85.590	82.570	84.640
2025/07/05	82.915	84.326	82.261	83.145
2025/07/04	86.448	87.120	81.443	82.915
2025/07/03	83.543	88.079	83.509	86.448
2025/07/02	77.720	85.983	77.414	83.543
2025/07/01	82.299	82.987	77.116	77.720
2025/06/30	83.314	85.021	80.401	82.298
2025/06/29	81.939	84.587	80.248	83.314
2025/06/28	80.823	82.382	80.449	81.939
2025/06/27	80.269	81.360	78.890	80.807
2025/06/26	82.154	84.237	79.451	80.269
2025/06/25	85.046	85.547	81.615	82.154
2025/06/24	84.864	86.426	83.795	85.035
2025/06/23	79.246	85.466	77.433	84.864
2025/06/22	81.311	82.530	74.580	79.246
2025/06/21	84.410	86.137	79.626	81.311
2025/06/20	87.475	88.321	82.024	84.409
2025/06/19	87.526	88.678	86.010	87.475
2025/06/18	88.650	90.160	85.202	87.526
2025/06/17	90.942	93.155	87.173	88.649
2025/06/16	91.560	95.007	90.195	91.113
2025/06/15	90.032	91.824	89.481	91.560
2025/06/14	92.571	92.649	88.427	90.032
2025/06/13	94.759	94.858	88.418	92.571

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