AntFun（ANTFUN）の価格履歴
日次の始値・高値・安値・終値・出来高（UTC）。ANTFUNの出来高が最も多い取引所から取得。直近365日を表示。
月別リターン ANTFUN
| 年 | 1月 | 2月 | 3月 | 4月 | 5月 | 6月 | 7月 | 8月 | 9月 | 10月 | 11月 | 12月 | 通年 |
|---|
| 2026 | — | — | — | — | — | — | — | +31% | -75% | +17% | -23% | — | -70% |
|---|
各月の初日始値から最終日終値までの変化（UTC）。今月は本日まで（点線枠）。「通年」はデータのある月の複利。過去の実績は将来を保証しません。
全履歴をダウンロード（CSV、Excel で開けます）
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 時価総額 | 変動 |
|---|
| 2026/11/12 | $0.01358 | $0.01368 | $0.01274 |
$0.01327 | $19.22K | $25.06M | -2.23% |
| 2026/11/11 | $0.01385 | $0.01416 | $0.01350 |
$0.01360 | $31.47K | $25.68M | -1.79% |
| 2026/11/10 | $0.01355 | $0.01507 | $0.01332 |
$0.01384 | $31.24K | $26.12M | +2.13% |
| 2026/11/09 | $0.01498 | $0.01524 | $0.01207 |
$0.01354 | $32.18K | $25.56M | -9.60% |
| 2026/11/08 | $0.01594 | $0.01604 | $0.01465 |
$0.01497 | $31.66K | $28.26M | -6.12% |
| 2026/11/07 | $0.01710 | $0.01722 | $0.01422 |
$0.01595 | $33.07K | $30.11M | -6.73% |
| 2026/11/06 | $0.01741 | $0.01805 | $0.01618 |
$0.01713 | $31.56K | $32.33M | -1.64% |
| 2026/11/05 | $0.01941 | $0.01966 | $0.01706 |
$0.01752 | $32.78K | $33.08M | -9.70% |
| 2026/11/04 | $0.01902 | $0.01991 | $0.01864 |
$0.01943 | $32.32K | $36.68M | +2.17% |
| 2026/11/03 | $0.01833 | $0.01965 | $0.01790 |
$0.01906 | $33.18K | $35.98M | +3.99% |
| 2026/11/02 | $0.01734 | $0.01903 | $0.01734 |
$0.01835 | $34.92K | $34.64M | +5.84% |
| 2026/11/01 | $0.01713 | $0.01776 | $0.01661 |
$0.01746 | $32.94K | $32.96M | +1.92% |
| 2026/10/31 | $0.01702 | $0.01765 | $0.01672 |
$0.01719 | $32.92K | $32.44M | +1.00% |
| 2026/10/30 | $0.01761 | $0.01769 | $0.01625 |
$0.01705 | $33.16K | $32.19M | -3.19% |
| 2026/10/29 | $0.01802 | $0.01939 | $0.01700 |
$0.01761 | $33.59K | $33.24M | -2.27% |
| 2026/10/28 | $0.01680 | $0.01853 | $0.01671 |
$0.01805 | $25.48K | $34.07M | +7.39% |
| 2026/10/27 | $0.01671 | $0.01745 | $0.01586 |
$0.01676 | $12.66K | $31.64M | +0.32% |
| 2026/10/26 | $0.01607 | $0.01753 | $0.01607 |
$0.01674 | $11.91K | $31.59M | +4.14% |
| 2026/10/25 | $0.01604 | $0.01641 | $0.01489 |
$0.01588 | $48.99K | $29.97M | -1.04% |
| 2026/10/24 | $0.01693 | $0.01870 | $0.01342 |
$0.01605 | $128.34K | $30.29M | -5.20% |
| 2026/10/23 | $0.01508 | $0.01693 | $0.01451 |
$0.01693 | $77.83K | $31.96M | +12.24% |
| 2026/10/22 | $0.01259 | $0.01511 | $0.01250 |
$0.01502 | $68.62K | $28.36M | +19.35% |
| 2026/10/21 | $0.01020 | $0.01293 | $0.01018 |
$0.01258 | $98.66K | $23.75M | +23.42% |
| 2026/10/20 | $0.009996 | $0.01053 | $0.009901 |
$0.01019 | $78.21K | $19.24M | +1.96% |
| 2026/10/19 | $0.01028 | $0.01038 | $0.009874 |
$0.01000 | $52.59K | $18.88M | -2.72% |
| 2026/10/18 | $0.01018 | $0.01053 | $0.009810 |
$0.01024 | $69.15K | $19.34M | +0.60% |
| 2026/10/17 | $0.01016 | $0.01082 | $0.01004 |
$0.01018 | $79.98K | $19.22M | +0.25% |
| 2026/10/16 | $0.009586 | $0.01048 | $0.009586 |
$0.01016 | $78.32K | $19.17M | +5.94% |
| 2026/10/15 | $0.008826 | $0.01450 | $0.008004 |
$0.009641 | $90.68K | $18.20M | +9.23% |
| 2026/10/14 | $0.009710 | $0.009710 | $0.008768 |
$0.008810 | $65.97K | $16.63M | -9.27% |
| 2026/10/13 | $0.01010 | $0.01017 | $0.009650 |
$0.009710 | $45.65K | $18.33M | -3.86% |
| 2026/10/12 | $0.01107 | $0.01114 | $0.009690 |
$0.01007 | $56.91K | $19.01M | -9.03% |
| 2026/10/11 | $0.01264 | $0.01292 | $0.01000 |
$0.01106 | $66.09K | — | -12.50% |
| 2026/10/10 | $0.01293 | $0.01329 | $0.01263 |
$0.01265 | $36.80K | $23.88M | -2.17% |
| 2026/10/09 | $0.01319 | $0.01340 | $0.01269 |
$0.01293 | $28.59K | $24.41M | -1.97% |
| 2026/10/08 | $0.01289 | $0.01343 | $0.01270 |
$0.01320 | $28.92K | $24.92M | +2.40% |
| 2026/10/07 | $0.01271 | $0.01385 | $0.01270 |
$0.01289 | $20.92K | — | +1.42% |
| 2026/10/06 | $0.01363 | $0.01375 | $0.01269 |
$0.01271 | $9.87K | — | -6.75% |
| 2026/10/05 | $0.01371 | $0.01512 | $0.009110 |
$0.01365 | $53.72K | — | -0.44% |
| 2026/10/04 | $0.01405 | $0.01474 | $0.01350 |
$0.01370 | $10.99K | — | -2.49% |
| 2026/10/03 | $0.01500 | $0.01600 | $0.01363 |
$0.01402 | $30.59K | — | -6.53% |
| 2026/10/02 | $0.01548 | $0.01581 | $0.01453 |
$0.01499 | $15.99K | — | -3.17% |
| 2026/10/01 | $0.01471 | $0.01771 | $0.01351 |
$0.01531 | $31.99K | — | +4.08% |
| 2026/09/30 | $0.01666 | $0.01666 | $0.01430 |
$0.01466 | $20.21K | — | -12.00% |
| 2026/09/29 | $0.01572 | $0.02078 | $0.01439 |
$0.01666 | $106.88K | — | +5.98% |
| 2026/09/28 | $0.01369 | $0.01600 | $0.01330 |
$0.01572 | $89.81K | — | +14.83% |
| 2026/09/27 | $0.01240 | $0.01449 | $0.01178 |
$0.01374 | $49.40K | — | +10.81% |
| 2026/09/26 | $0.01298 | $0.01336 | $0.01100 |
$0.01225 | $44.41K | — | -5.62% |
| 2026/09/25 | $0.01352 | $0.01403 | $0.01280 |
$0.01298 | $29.58K | — | -3.99% |
| 2026/09/24 | $0.01570 | $0.01670 | $0.01270 |
$0.01352 | $103.85K | — | -13.89% |
| 2026/09/23 | $0.01800 | $0.01819 | $0.01411 |
$0.01569 | $134.75K | — | -12.83% |
| 2026/09/22 | $0.01639 | $0.02072 | $0.01218 |
$0.01800 | $358.60K | — | +9.82% |
| 2026/09/21 | $0.08004 | $0.08076 | $0.007000 |
$0.01621 | $3.32M | — | -79.75% |
| 2026/09/20 | $0.08241 | $0.08292 | $0.07901 |
$0.08006 | $819.20K | — | -2.85% |
| 2026/09/19 | $0.08265 | $0.08445 | $0.08100 |
$0.08245 | $1.42M | — | -0.24% |
| 2026/09/18 | $0.08769 | $0.08973 | $0.08246 |
$0.08257 | $1.48M | — | -5.84% |
| 2026/09/17 | $0.09018 | $0.09038 | $0.08600 |
$0.08768 | $1.08M | — | -2.77% |
| 2026/09/16 | $0.08980 | $0.09145 | $0.08730 |
$0.09019 | $770.19K | — | +0.43% |
| 2026/09/15 | $0.09019 | $0.09151 | $0.08506 |
$0.08994 | $1.16M | — | -0.28% |
| 2026/09/14 | $0.08826 | $0.09135 | $0.08704 |
$0.09027 | $1.18M | — | +2.28% |
| 2026/09/13 | $0.08330 | $0.08889 | $0.08322 |
$0.08827 | $1.28M | — | +5.97% |
| 2026/09/12 | $0.07819 | $0.08500 | $0.07777 |
$0.08331 | $1.08M | — | +6.55% |
| 2026/09/11 | $0.07929 | $0.07973 | $0.06911 |
$0.07821 | $896.66K | — | -1.36% |
| 2026/09/10 | $0.07205 | $0.08182 | $0.06900 |
$0.07928 | $986.07K | — | +10.04% |
| 2026/09/09 | $0.08078 | $0.08474 | $0.06000 |
$0.07202 | $2.19M | — | -10.85% |
| 2026/09/08 | $0.07546 | $0.08294 | $0.07472 |
$0.08064 | $2.00M | — | +6.87% |
| 2026/09/07 | $0.07250 | $0.07614 | $0.07234 |
$0.07534 | $1.27M | — | +3.91% |
| 2026/09/06 | $0.06933 | $0.07280 | $0.06895 |
$0.07241 | $1.44M | — | +4.45% |
| 2026/09/05 | $0.06690 | $0.06973 | $0.06656 |
$0.06933 | $1.92M | — | +3.63% |
| 2026/09/04 | $0.06354 | $0.06721 | $0.06340 |
$0.06690 | $1.62M | — | +5.30% |
| 2026/09/03 | $0.06092 | $0.06473 | $0.05760 |
$0.06354 | $2.08M | — | +4.30% |
| 2026/09/02 | $0.06042 | $0.06119 | $0.06010 |
$0.06085 | $1.32M | — | +0.72% |
| 2026/09/01 | $0.05771 | $0.06230 | $0.05750 |
$0.06048 | $1.60M | — | +4.80% |
| 2026/08/31 | $0.05380 | $0.05880 | $0.05316 |
$0.05771 | $1.76M | — | +7.26% |
| 2026/08/30 | $0.05282 | $0.05531 | $0.05012 |
$0.05380 | $1.70M | — | +1.87% |
| 2026/08/29 | $0.04750 | $0.05982 | $0.04711 |
$0.05286 | $1.62M | — | +11.29% |
| 2026/08/28 | $0.04833 | $0.04895 | $0.04453 |
$0.04758 | $1.89M | — | -1.55% |
| 2026/08/27 | $0.04418 | $0.04972 | $0.04395 |
$0.04862 | $1.76M | — | +10.06% |
| 2026/08/26 | $0.04218 | $0.04616 | $0.04151 |
$0.04418 | $1.98M | — | +4.75% |
| 2026/08/25 | $0.04216 | $0.04273 | $0.04125 |
$0.04218 | $2.16M | — | +0.05% |
| 2026/08/24 | $0.04213 | $0.04300 | $0.04157 |
$0.04220 | $2.45M | — | +0.17% |
| 2026/08/23 | $0.04184 | $0.04278 | $0.04154 |
$0.04213 | $3.67M | — | +0.69% |
| 2026/08/22 | $0.04155 | $0.04295 | $0.04020 |
$0.04183 | $3.20M | — | +0.68% |
| 2026/08/21 | $0.04049 | $0.04229 | $0.03891 |
$0.04155 | $3.32M | — | +2.61% |
| 2026/08/20 | $0.04087 | $0.04112 | $0.03783 |
$0.04050 | $3.48M | — | -0.91% |
| 2026/08/19 | $0.04170 | $0.04255 | $0.04080 |
$0.04087 | $3.66M | — | -1.99% |
| 2026/08/18 | $0.04167 | $0.04233 | $0.04116 |
$0.04170 | $4.61M | — | +0.07% |
| 2026/08/17 | $0.04167 | $0.04250 | $0.04077 |
$0.04168 | $4.32M | — | +0.02% |
| 2026/08/16 | $0.04224 | $0.04239 | $0.04100 |
$0.04167 | $3.47M | — | -1.37% |
| 2026/08/15 | $0.04250 | $0.04283 | $0.04161 |
$0.04222 | $5.55M | — | -0.64% |
| 2026/08/14 | $0.04196 | $0.04298 | $0.04120 |
$0.04250 | $6.24M | — | +1.27% |
| 2026/08/13 | $0.04220 | $0.04273 | $0.04129 |
$0.04196 | $7.82M | — | -0.56% |
| 2026/08/12 | $0.04315 | $0.04325 | $0.04120 |
$0.04218 | $7.02M | — | -2.25% |
| 2026/08/11 | $0.04285 | $0.04371 | $0.04124 |
$0.04314 | $6.90M | — | +0.66% |
| 2026/08/10 | $0.04308 | $0.04322 | $0.04240 |
$0.04283 | $7.38M | — | -0.57% |
| 2026/08/09 | $0.04325 | $0.04353 | $0.04200 |
$0.04310 | $8.47M | — | -0.34% |
| 2026/08/08 | $0.04385 | $0.04394 | $0.04320 |
$0.04324 | $7.79M | — | -1.38% |
| 2026/08/07 | $0.04377 | $0.04420 | $0.04340 |
$0.04384 | $9.11M | — | +0.15% |
| 2026/08/06 | $0.04357 | $0.04409 | $0.04200 |
$0.04373 | $8.28M | — | +0.37% |
| 2026/08/05 | $0.04375 | $0.04393 | $0.04210 |
$0.04358 | $12.35M | — | -0.39% |
| 2026/08/04 | $0.04370 | $0.04580 | $0.04200 |
$0.04377 | $11.94M | — | +0.16% |
| 2026/08/03 | $0.04388 | $0.04427 | $0.04304 |
$0.04370 | $11.80M | — | -0.41% |
| 2026/08/02 | $0.04396 | $0.04420 | $0.04354 |
$0.04384 | $9.26M | — | -0.27% |
| 2026/08/01 | $0.04391 | $0.04422 | $0.04252 |
$0.04390 | $8.23M | — | -0.01% |
| 2026/07/31 | $0.04409 | $0.04465 | $0.04289 |
$0.04389 | $7.48M | — | -0.45% |
| 2026/07/30 | $0.04370 | $0.04442 | $0.04328 |
$0.04409 | $6.04M | — | +0.89% |
| 2026/07/29 | $0.04302 | $0.04452 | $0.04265 |
$0.04371 | $7.78M | — | +1.62% |
| 2026/07/28 | $0.04265 | $0.04386 | $0.04197 |
$0.04295 | $6.34M | — | +0.70% |
| 2026/07/27 | $0.04218 | $0.04345 | $0.04163 |
$0.04265 | $6.33M | — | +1.10% |
| 2026/07/26 | $0.04224 | $0.04300 | $0.04153 |
$0.04217 | $5.24M | — | -0.17% |
| 2026/07/25 | $0.04157 | $0.04256 | $0.04150 |
$0.04224 | $4.98M | — | +1.62% |
| 2026/07/24 | $0.04182 | $0.04265 | $0.04114 |
$0.04157 | $3.70M | — | -0.61% |
| 2026/07/23 | $0.04074 | $0.04500 | $0.04000 |
$0.04193 | $1.85M | — | +2.92% |
| 2026/07/22 | $0.04209 | $0.04403 | $0.03588 |
$0.04064 | $1.36M | — | -3.44% |
| 2026/07/21 | $0.03995 | $0.04700 | $0.03995 |
$0.04212 | $505.38K | — | +5.43% |
時価総額 = 終値 × その日の流通量。2026/10/02から記録しているため、それ以前は空欄です。
スマホでスキャンしてアプリを入手