※札証、名証、福証へ上場している銘柄は非対応
エイダ(ADA/JPY)時系列
エイダ 現在値
現在値(28日 20:19 リアルタイムレート)
150.15-1(-0.68%)
エイダ(ADA/USD) 取引ボリュームチャート
- 1ヶ月
- 3ヶ月
- 6ヶ月
- 1年
単位：円
| 日付 | 始値 | 高値 | 安値 | 終値 | ボリューム | 時価総額 |
|---|---|---|---|---|---|---|
| 2024/11/26 | 146.02 | 151.77 | 135.27 | 147.15 | 444,008,085,780 | 5,205,303,497,323 |
| 2024/11/25 | 157.75 | 165.41 | 143.97 | 145.98 | 499,767,407,641 | 5,114,066,358,108 |
| 2024/11/24 | 165.02 | 169.40 | 146.77 | 157.74 | 597,885,201,855 | 5,550,459,544,680 |
| 2024/11/23 | 156.39 | 176.70 | 156.39 | 165.02 | 1,012,992,520,211 | 5,784,469,357,107 |
| 2024/11/22 | 126.49 | 160.72 | 125.70 | 156.39 | 956,475,979,621 | 5,460,110,865,657 |
| 2024/11/21 | 124.30 | 126.53 | 119.45 | 126.51 | 393,953,964,348 | 4,466,707,167,168 |
| 2024/11/20 | 114.40 | 131.91 | 114.38 | 124.26 | 587,620,989,962 | 4,339,358,445,310 |
| 2024/11/19 | 113.53 | 117.98 | 111.93 | 114.43 | 239,751,116,314 | 4,004,770,440,855 |
| 2024/11/18 | 108.58 | 120.66 | 108.57 | 113.50 | 346,982,458,642 | 3,978,747,327,572 |
| 2024/11/17 | 114.01 | 118.50 | 107.58 | 108.51 | 358,039,063,877 | 3,797,301,167,107 |
| 2024/11/16 | 108.56 | 125.27 | 108.55 | 114.01 | 846,811,047,368 | 3,994,274,840,836 |
| 2024/11/15 | 90.79 | 107.02 | 90.54 | 104.03 | 602,570,644,955 | 3,695,592,915,748 |
| 2024/11/14 | 89.94 | 93.44 | 85.09 | 90.71 | 232,283,495,274 | 3,156,895,891,112 |
| 2024/11/13 | 88.75 | 93.72 | 80.83 | 89.94 | 355,199,985,094 | 3,134,119,571,327 |
| 2024/11/12 | 94.23 | 100.01 | 86.25 | 88.74 | 445,448,330,276 | 3,085,353,325,236 |
| 2024/11/11 | 90.26 | 95.23 | 87.18 | 94.23 | 456,793,804,299 | 3,286,509,720,667 |
| 2024/11/10 | 75.36 | 99.58 | 74.80 | 90.24 | 803,185,232,156 | 3,155,625,177,363 |
| 2024/11/09 | 67.77 | 75.40 | 65.48 | 75.36 | 110,199,600,186 | 2,638,599,027,563 |
| 2024/11/08 | 62.03 | 69.89 | 61.99 | 67.77 | 220,351,509,521 | 2,379,400,630,955 |
| 2024/11/07 | 56.07 | 62.02 | 55.97 | 62.02 | 95,917,669,039 | 2,187,714,691,934 |
| 2024/11/06 | 50.62 | 56.13 | 50.61 | 56.10 | 95,248,845,903 | 1,927,644,585,097 |
| 2024/11/05 | 49.63 | 51.30 | 49.63 | 50.62 | 36,823,119,980 | 1,779,377,808,766 |
| 2024/11/04 | 50.92 | 51.02 | 48.90 | 49.63 | 39,900,504,520 | 1,737,959,065,957 |
| 2024/11/03 | 53.22 | 53.24 | 50.21 | 50.89 | 43,194,207,209 | 1,790,137,275,770 |
| 2024/11/02 | 54.64 | 55.53 | 52.99 | 53.22 | 36,151,082,146 | 1,862,317,731,018 |
| 2024/11/01 | 51.93 | 55.18 | 51.06 | 54.64 | 55,937,708,716 | 1,898,237,137,204 |
| 2024/10/31 | 54.44 | 54.96 | 51.87 | 51.90 | 43,030,180,946 | 1,833,052,281,045 |
| 2024/10/30 | 54.52 | 55.64 | 53.83 | 54.45 | 44,689,472,103 | 1,905,219,241,049 |
| 2024/10/29 | 52.65 | 54.57 | 52.53 | 54.53 | 45,194,319,060 | 1,905,628,532,242 |
| 2024/10/28 | 52.00 | 53.18 | 50.89 | 52.68 | 41,066,394,555 | 1,840,181,062,090 |
| 2024/10/27 | 50.76 | 52.16 | 50.46 | 51.99 | 23,388,129,942 | 1,810,832,649,412 |
| 2024/10/26 | 49.40 | 50.85 | 48.97 | 50.76 | 38,110,508,806 | 1,776,084,739,967 |
| 2024/10/25 | 52.57 | 52.61 | 48.80 | 49.40 | 65,177,509,184 | 1,722,537,322,032 |
| 2024/10/24 | 53.44 | 54.09 | 51.68 | 52.55 | 40,951,879,227 | 1,850,150,958,529 |
| 2024/10/23 | 54.98 | 56.05 | 52.45 | 53.23 | 44,198,233,942 | 1,842,904,364,112 |
| 2024/10/22 | 54.37 | 55.34 | 53.66 | 54.98 | 45,096,438,685 | 1,916,918,004,743 |
| 2024/10/21 | 54.56 | 55.53 | 53.21 | 54.37 | 45,735,567,536 | 1,888,318,045,072 |
| 2024/10/20 | 52.58 | 54.63 | 52.13 | 54.56 | 30,216,586,108 | 1,908,002,401,441 |
| 2024/10/19 | 52.44 | 53.32 | 52.28 | 52.58 | 24,713,090,854 | 1,838,891,580,310 |
| 2024/10/18 | 51.49 | 52.69 | 51.46 | 52.44 | 31,601,190,627 | 1,841,208,410,593 |
| 2024/10/17 | 52.73 | 52.95 | 51.12 | 51.51 | 42,599,792,663 | 1,794,517,308,460 |
| 2024/10/16 | 53.48 | 53.81 | 52.45 | 52.75 | 40,109,216,684 | 1,839,201,837,045 |
| 2024/10/15 | 54.48 | 55.11 | 52.10 | 53.50 | 59,851,733,461 | 1,876,994,103,133 |
| 2024/10/14 | 51.91 | 54.65 | 51.16 | 54.48 | 42,542,864,446 | 1,897,661,456,038 |
| 2024/10/13 | 52.67 | 53.52 | 51.41 | 51.91 | 27,629,022,468 | 1,814,824,138,318 |
| 2024/10/12 | 52.37 | 53.11 | 52.37 | 52.67 | 22,899,468,826 | 1,841,835,467,497 |
| 2024/10/11 | 50.38 | 52.87 | 50.30 | 52.37 | 28,643,165,635 | 1,825,454,010,030 |
| 2024/10/10 | 50.67 | 50.89 | 49.41 | 50.39 | 31,088,152,183 | 1,767,352,782,774 |
| 2024/10/09 | 51.04 | 51.62 | 49.94 | 50.67 | 32,598,611,446 | 1,759,330,724,237 |
| 2024/10/08 | 52.05 | 52.75 | 50.69 | 51.05 | 33,339,267,846 | 1,783,841,991,092 |
| 2024/10/07 | 53.18 | 54.57 | 51.88 | 52.02 | 38,802,954,825 | 1,829,325,081,689 |
| 2024/10/06 | 52.16 | 53.33 | 51.81 | 53.17 | 22,466,563,327 | 1,857,449,898,251 |
| 2024/10/05 | 52.24 | 52.87 | 51.46 | 52.16 | 22,288,378,474 | 1,822,742,306,744 |
| 2024/10/04 | 50.68 | 52.97 | 50.36 | 52.24 | 33,732,702,386 | 1,803,159,574,515 |
| 2024/10/03 | 50.40 | 51.28 | 48.91 | 50.67 | 46,131,989,212 | 1,768,189,319,326 |
| 2024/10/02 | 50.66 | 52.20 | 49.26 | 50.39 | 49,756,652,462 | 1,728,415,296,360 |
| 2024/10/01 | 53.62 | 55.44 | 49.81 | 50.64 | 63,327,370,969 | 1,769,963,382,417 |
| 2024/09/30 | 56.81 | 56.81 | 53.38 | 53.57 | 39,745,989,015 | 1,863,654,408,336 |
| 2024/09/29 | 57.01 | 57.42 | 55.96 | 56.83 | 27,075,000,028 | 1,975,381,133,405 |
| 2024/09/28 | 57.19 | 57.66 | 55.95 | 57.01 | 29,187,673,388 | 1,992,528,974,582 |
メールマガジン登録
予想のお知らせ（AM7:30頃配信）や、ドル円・米国株の情報をお届けします。
アクセスランキング
人気コンテンツトップ10
| 1 | ドル円AI予想｜｜投資の森 |
|---|---|
| 2 | 日経平均TOP |
| 3 | 日経平均 今日のAI予想 |
| 4 | NYダウ 予想｜ 投資の森 |
| 5 | 日経平均先物（日経225先物）... |
| 6 | 日銀ETF買い入れ判定 予想 ｜... |
| 7 | NYダウ（ダウ工業株30種平均... |
| 8 | 日経平均：リアルタイムチャ... |
| 9 | 日経平均株価：RSIチャート ... |
| 10 | 米ドル/円（ドル円）：ストッ... |
高配当ランキング»
| 銘柄 | 利回り | |
|---|---|---|
| 1 | ドリームインキュベータ | 14.16 % |
| 2 | ダイドーリミテッド | 11.19 % |
| 3 | いちごホテルリート投資法人 | 9.16 % |
市況
| 国内20:07 更新 | ||
|---|---|---|
| 日経平均 | 38,349.06 | +0.56% |
| 日経先物（大証） | 38,370.00 | +0.71% |
| トピックス | 2,687.28 | +0.82% |
| 為替20:26 更新 | ||
|---|---|---|
| ドル円 | 151.87 | +0.64% |
| ユーロ円 | 160.25 | +0.36% |
| ユーロドル | 1.0552 | -0.13% |
| 国外15:40 更新 | ||
|---|---|---|
| NYダウ | 44,722.06 | -0.31% |
| ナスダック | 19,060.48 | 0.00% |
| 上海総合 | 3,300.34 | -0.09% |