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
2025/08/18	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
2025/06/12	100.730	101.043	94.415	94.759
2025/06/11	103.550	105.910	99.758	100.730
2025/06/10	101.662	104.197	99.260	103.551
2025/06/09	96.970	102.074	94.921	101.662
2025/06/08	96.146	98.278	94.274	96.970
2025/06/07	94.865	97.107	94.051	96.148
2025/06/06	89.977	97.534	89.338	94.865
2025/06/05	95.047	99.032	88.932	89.977
2025/06/04	98.364	101.384	94.562	95.084
2025/06/03	98.274	101.435	97.211	98.364
2025/06/02	98.644	99.126	94.862	98.274
2025/06/01	98.956	99.087	94.381	98.632
2025/05/31	99.281	100.280	94.689	98.956
2025/05/30	103.881	104.814	98.446	99.281
2025/05/29	108.940	111.589	103.657	104.038
2025/05/28	109.437	110.173	106.273	108.940
2025/05/27	108.526	111.753	105.845	109.437
2025/05/26	108.741	111.073	107.339	108.526
2025/05/25	106.759	108.855	103.967	108.741
2025/05/24	106.591	109.479	105.721	106.758
2025/05/23	116.411	120.760	106.009	106.591
2025/05/22	110.386	116.455	110.372	116.411
2025/05/21	107.666	112.666	106.202	110.384
2025/05/20	107.700	109.169	104.739	107.666
2025/05/19	110.332	111.029	103.173	107.748
2025/05/18	108.442	113.183	104.635	110.332
2025/05/17	110.801	114.058	106.145	108.442
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

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