Debox（BOX）の価格履歴
日次の始値・高値・安値・終値・出来高（UTC）。BOX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 BOX
| 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 | -26% | -11% | -1.2% | +49% | +260% | -33% | -25% | +2.8% | -4.7% | -28% | +6.6% | — | +32% |
|---|
| 2025 | -27% | -54% | +3.8% | -32% | +135% | -23% | +3.4% | -31% | +577% | -24% | -43% | -27% | -34% |
|---|
| 2024 | — | — | — | — | — | — | — | — | -87% | -22% | -28% | -32% | -95% |
|---|
| 月平均 | -27% | -32% | +1.3% | +8.4% | +198% | -28% | -11% | -14% | +162% | -24% | -36% | -30% | |
|---|
| 上昇した年 | 0/2 | 0/2 | 1/2 | 1/2 | 2/2 | 0/2 | 1/2 | 1/2 | 1/3 | 0/3 | 0/2 | 0/2 | |
|---|
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 |
|---|
| 2026/11/03 | $0.01965 | $0.02037 | $0.01953 |
$0.02025 | $4.02K | $10.29M | +3.05% |
| 2026/11/02 | $0.01902 | $0.01971 | $0.01899 |
$0.01962 | $6.62K | — | +3.15% |
| 2026/11/01 | $0.01899 | $0.01899 | $0.01899 |
$0.01899 | $24.44 | — | +0.00% |
| 2026/10/31 | $0.01896 | $0.01905 | $0.01875 |
$0.01899 | $1.01K | $9.65M | +0.16% |
| 2026/10/30 | $0.01953 | $0.02030 | $0.01881 |
$0.01893 | $7.90K | $9.62M | -3.07% |
| 2026/10/29 | $0.02196 | $0.02199 | $0.01908 |
$0.01956 | $41.75K | $9.94M | -10.93% |
| 2026/10/28 | $0.02220 | $0.02262 | $0.02154 |
$0.02196 | $4.64K | — | -1.08% |
| 2026/10/27 | $0.02307 | $0.02307 | $0.02220 |
$0.02220 | $1.49K | — | -3.77% |
| 2026/10/26 | $0.02349 | $0.02349 | $0.02304 |
$0.02307 | $2.37K | — | -1.79% |
| 2026/10/25 | $0.02385 | $0.02406 | $0.02349 |
$0.02349 | $1.24K | — | -1.51% |
| 2026/10/24 | $0.02406 | $0.02406 | $0.02382 |
$0.02382 | $245.99 | — | -1.00% |
| 2026/10/23 | $0.02409 | $0.02430 | $0.02406 |
$0.02406 | $636.15 | — | -0.12% |
| 2026/10/22 | $0.02451 | $0.02451 | $0.02373 |
$0.02409 | $3.54K | — | -1.71% |
| 2026/10/21 | $0.02487 | $0.02487 | $0.02451 |
$0.02460 | $1.09K | — | -1.09% |
| 2026/10/20 | $0.02487 | $0.02550 | $0.02481 |
$0.02487 | $2.13K | — | +0.01% |
| 2026/10/19 | $0.02478 | $0.02490 | $0.02478 |
$0.02487 | $149.23 | — | +0.36% |
| 2026/10/18 | $0.02478 | $0.02487 | $0.02458 |
$0.02475 | $1.25K | — | -0.12% |
| 2026/10/17 | $0.02478 | $0.02478 | $0.02466 |
$0.02475 | $1.01K | — | -0.12% |
| 2026/10/16 | $0.02490 | $0.02508 | $0.02478 |
$0.02478 | $833.52 | — | -0.49% |
| 2026/10/15 | $0.02586 | $0.02592 | $0.02490 |
$0.02490 | $2.76K | — | -3.70% |
| 2026/10/14 | $0.02634 | $0.02634 | $0.02574 |
$0.02574 | $1.23K | — | -2.28% |
| 2026/10/13 | $0.02640 | $0.02643 | $0.02613 |
$0.02631 | $923.71 | — | -0.34% |
| 2026/10/12 | $0.02685 | $0.02691 | $0.02643 |
$0.02643 | $1.09K | — | -1.56% |
| 2026/10/11 | $0.02703 | $0.02712 | $0.02679 |
$0.02685 | $1.54K | — | -0.67% |
| 2026/10/10 | $0.02696 | $0.02703 | $0.02655 |
$0.02700 | $2.02K | — | +0.15% |
| 2026/10/09 | $0.02697 | $0.02721 | $0.02694 |
$0.02694 | $633.04 | — | -0.11% |
| 2026/10/08 | $0.02757 | $0.02772 | $0.02682 |
$0.02697 | $2.44K | — | -2.18% |
| 2026/10/07 | $0.02709 | $0.02850 | $0.02622 |
$0.02754 | $8.81K | — | +1.66% |
| 2026/10/06 | $0.02694 | $0.02736 | $0.02694 |
$0.02709 | $870.66 | — | +0.56% |
| 2026/10/05 | $0.02760 | $0.02760 | $0.02679 |
$0.02694 | $2.85K | — | -2.39% |
| 2026/10/04 | $0.02715 | $0.02790 | $0.02715 |
$0.02763 | $1.99K | — | +1.77% |
| 2026/10/03 | $0.02652 | $0.02715 | $0.02652 |
$0.02715 | $2.12K | — | +2.38% |
| 2026/10/02 | $0.02598 | $0.02670 | $0.02583 |
$0.02652 | $2.95K | — | +2.08% |
| 2026/10/01 | $0.02625 | $0.02625 | $0.02568 |
$0.02598 | $3.20K | — | -1.03% |
| 2026/09/30 | $0.02718 | $0.02718 | $0.02568 |
$0.02628 | $2.91K | — | -3.31% |
| 2026/09/29 | $0.02778 | $0.02781 | $0.02709 |
$0.02718 | $3.21K | — | -2.16% |
| 2026/09/28 | $0.02844 | $0.02859 | $0.02751 |
$0.02778 | $5.61K | — | -2.32% |
| 2026/09/27 | $0.02781 | $0.02859 | $0.02781 |
$0.02847 | $2.81K | — | +2.37% |
| 2026/09/26 | $0.02802 | $0.02823 | $0.02745 |
$0.02778 | $2.78K | — | -0.86% |
| 2026/09/25 | $0.02841 | $0.02907 | $0.02718 |
$0.02805 | $7.94K | — | -1.27% |
| 2026/09/24 | $0.02898 | $0.02931 | $0.02800 |
$0.02841 | $4.92K | — | -1.97% |
| 2026/09/23 | $0.02976 | $0.03030 | $0.02895 |
$0.02895 | $5.45K | — | -2.72% |
| 2026/09/22 | $0.03060 | $0.03060 | $0.02898 |
$0.02979 | $5.92K | — | -2.65% |
| 2026/09/21 | $0.02919 | $0.03147 | $0.02919 |
$0.03060 | $15.57K | — | +4.83% |
| 2026/09/20 | $0.02754 | $0.02928 | $0.02703 |
$0.02919 | $9.16K | — | +5.99% |
| 2026/09/19 | $0.02571 | $0.02784 | $0.02571 |
$0.02757 | $9.97K | — | +7.23% |
| 2026/09/18 | $0.02541 | $0.02580 | $0.02421 |
$0.02571 | $10.53K | — | +1.18% |
| 2026/09/17 | $0.02436 | $0.02613 | $0.02385 |
$0.02544 | $6.72K | — | +4.43% |
| 2026/09/16 | $0.02304 | $0.02442 | $0.02256 |
$0.02439 | $5.19K | — | +5.86% |
| 2026/09/15 | $0.02346 | $0.02376 | $0.02295 |
$0.02301 | $3.50K | — | -1.92% |
| 2026/09/14 | $0.02475 | $0.02499 | $0.02346 |
$0.02349 | $5.98K | — | -5.09% |
| 2026/09/13 | $0.02607 | $0.02610 | $0.02472 |
$0.02472 | $4.36K | — | -5.18% |
| 2026/09/12 | $0.02709 | $0.02739 | $0.02607 |
$0.02607 | $2.34K | — | -3.77% |
| 2026/09/11 | $0.02661 | $0.02760 | $0.02661 |
$0.02712 | $4.42K | — | +1.92% |
| 2026/09/10 | $0.02637 | $0.02679 | $0.02604 |
$0.02661 | $2.96K | — | +0.91% |
| 2026/09/09 | $0.02736 | $0.02742 | $0.02493 |
$0.02640 | $11.57K | — | -3.51% |
| 2026/09/08 | $0.02769 | $0.02835 | $0.02736 |
$0.02736 | $5.13K | — | -1.19% |
| 2026/09/07 | $0.02775 | $0.02787 | $0.02649 |
$0.02769 | $10.88K | — | -0.22% |
| 2026/09/06 | $0.02466 | $0.02775 | $0.02409 |
$0.02772 | $9.10K | — | +12.41% |
| 2026/09/05 | $0.02391 | $0.02508 | $0.02391 |
$0.02466 | $3.97K | — | +3.14% |
| 2026/09/04 | $0.02718 | $0.02781 | $0.02129 |
$0.02391 | $32.91K | — | -12.03% |
| 2026/09/03 | $0.02484 | $0.02724 | $0.02403 |
$0.02718 | $18.55K | — | +9.42% |
| 2026/09/02 | $0.02523 | $0.02547 | $0.02484 |
$0.02487 | $2.78K | — | -1.43% |
| 2026/09/01 | $0.02757 | $0.02820 | $0.02397 |
$0.02526 | $19.87K | — | -8.38% |
| 2026/08/31 | $0.02580 | $0.02757 | $0.02580 |
$0.02754 | $3.89K | — | +6.74% |
| 2026/08/30 | $0.02535 | $0.02613 | $0.02523 |
$0.02577 | $2.94K | — | +1.66% |
| 2026/08/29 | $0.02538 | $0.02547 | $0.02523 |
$0.02535 | $3.09K | — | -0.12% |
| 2026/08/28 | $0.02691 | $0.02694 | $0.02541 |
$0.02541 | $4.41K | — | -5.57% |
| 2026/08/27 | $0.02688 | $0.02697 | $0.02673 |
$0.02688 | $2.11K | — | +0.00% |
| 2026/08/26 | $0.02619 | $0.02697 | $0.02598 |
$0.02688 | $10.42K | — | +2.63% |
| 2026/08/25 | $0.02736 | $0.02745 | $0.02619 |
$0.02622 | $1.48K | — | -4.17% |
| 2026/08/24 | $0.02841 | $0.02841 | $0.02721 |
$0.02736 | $3.52K | — | -3.70% |
| 2026/08/23 | $0.02901 | $0.02901 | $0.02823 |
$0.02838 | $3.47K | — | -2.17% |
| 2026/08/22 | $0.03135 | $0.03138 | $0.02826 |
$0.02904 | $13.78K | — | -7.37% |
| 2026/08/21 | $0.02865 | $0.03135 | $0.02820 |
$0.03132 | $16.27K | — | +9.32% |
| 2026/08/20 | $0.02841 | $0.02901 | $0.02800 |
$0.02865 | $6.10K | — | +0.84% |
| 2026/08/19 | $0.02958 | $0.02958 | $0.02718 |
$0.02841 | $8.69K | — | -3.96% |
| 2026/08/18 | $0.02676 | $0.02982 | $0.02676 |
$0.02958 | $20.89K | — | +10.54% |
| 2026/08/17 | $0.02484 | $0.02682 | $0.02484 |
$0.02673 | $5.91K | — | +7.61% |
| 2026/08/16 | $0.02298 | $0.02544 | $0.02289 |
$0.02484 | $11.99K | — | +8.09% |
| 2026/08/15 | $0.02280 | $0.02310 | $0.02244 |
$0.02298 | $3.43K | — | +0.79% |
| 2026/08/14 | $0.02325 | $0.02325 | $0.02277 |
$0.02283 | $1.52K | — | -1.81% |
| 2026/08/13 | $0.02268 | $0.02346 | $0.02235 |
$0.02325 | $3.69K | — | +2.51% |
| 2026/08/12 | $0.02235 | $0.02346 | $0.02112 |
$0.02271 | $9.38K | — | +1.61% |
| 2026/08/11 | $0.02238 | $0.02238 | $0.02199 |
$0.02232 | $2.60K | — | -0.27% |
| 2026/08/10 | $0.02229 | $0.02274 | $0.02184 |
$0.02241 | $2.44K | — | +0.54% |
| 2026/08/09 | $0.02220 | $0.02238 | $0.02175 |
$0.02229 | $1.42K | — | +0.41% |
| 2026/08/08 | $0.02241 | $0.02241 | $0.02166 |
$0.02223 | $1.71K | — | -0.80% |
| 2026/08/07 | $0.02481 | $0.02481 | $0.02226 |
$0.02238 | $8.15K | — | -9.79% |
| 2026/08/06 | $0.02472 | $0.02484 | $0.02430 |
$0.02484 | $979.59 | — | +0.48% |
| 2026/08/05 | $0.02586 | $0.02616 | $0.02472 |
$0.02472 | $4.23K | — | -4.41% |
| 2026/08/04 | $0.02600 | $0.02607 | $0.02550 |
$0.02586 | $1.76K | — | -0.54% |
| 2026/08/03 | $0.02619 | $0.02619 | $0.02526 |
$0.02600 | $6.61K | — | -0.73% |
| 2026/08/02 | $0.02616 | $0.02709 | $0.02562 |
$0.02619 | $7.66K | — | +0.11% |
| 2026/08/01 | $0.02679 | $0.02718 | $0.02550 |
$0.02613 | $15.43K | — | -2.46% |
| 2026/07/31 | $0.02781 | $0.02793 | $0.02679 |
$0.02682 | $3.40K | — | -3.56% |
| 2026/07/30 | $0.02844 | $0.02850 | $0.02748 |
$0.02781 | $2.09K | — | -2.22% |
| 2026/07/29 | $0.02862 | $0.02889 | $0.02826 |
$0.02847 | $2.28K | — | -0.52% |
| 2026/07/28 | $0.02844 | $0.02886 | $0.02832 |
$0.02862 | $2.09K | — | +0.63% |
| 2026/07/27 | $0.02994 | $0.03009 | $0.02820 |
$0.02847 | $4.08K | — | -4.91% |
| 2026/07/26 | $0.02973 | $0.02994 | $0.02952 |
$0.02991 | $1.34K | — | +0.61% |
| 2026/07/25 | $0.02895 | $0.03018 | $0.02862 |
$0.02973 | $3.35K | — | +2.69% |
| 2026/07/24 | $0.02877 | $0.02931 | $0.02811 |
$0.02895 | $2.84K | — | +0.63% |
| 2026/07/23 | $0.03000 | $0.03024 | $0.02823 |
$0.02877 | $5.17K | — | -4.10% |
| 2026/07/22 | $0.03153 | $0.03153 | $0.03000 |
$0.03000 | $3.50K | — | -4.85% |
| 2026/07/21 | $0.03207 | $0.03237 | $0.03135 |
$0.03156 | $2.42K | — | -1.59% |
| 2026/07/20 | $0.03201 | $0.03225 | $0.03105 |
$0.03207 | $4.62K | — | +0.19% |
| 2026/07/19 | $0.03213 | $0.03213 | $0.03156 |
$0.03198 | $1.55K | — | -0.47% |
| 2026/07/18 | $0.02913 | $0.03234 | $0.02892 |
$0.03216 | $11.71K | — | +10.41% |
| 2026/07/17 | $0.02931 | $0.02943 | $0.02913 |
$0.02913 | $1.61K | — | -0.62% |
| 2026/07/16 | $0.02927 | $0.03044 | $0.02820 |
$0.02931 | $743.07 | — | +0.14% |
| 2026/07/15 | $0.03252 | $0.03252 | $0.02922 |
$0.02927 | $4.78K | — | -10.00% |
| 2026/07/14 | $0.03255 | $0.03270 | $0.03225 |
$0.03252 | $1.07K | — | -0.09% |
| 2026/07/13 | $0.03228 | $0.03273 | $0.03213 |
$0.03252 | $816.91 | — | +0.74% |
| 2026/07/12 | $0.03255 | $0.03270 | $0.03180 |
$0.03231 | $1.52K | — | -0.74% |
| 2026/07/11 | $0.03270 | $0.03279 | $0.03081 |
$0.03255 | $8.25K | — | -0.46% |
| 2026/07/10 | $0.03312 | $0.03350 | $0.03250 |
$0.03270 | $3.36K | — | -1.27% |
| 2026/07/09 | $0.03321 | $0.03348 | $0.03300 |
$0.03309 | $1.08K | — | -0.36% |
| 2026/07/08 | $0.03426 | $0.03426 | $0.03041 |
$0.03321 | $9.06K | — | -3.06% |
| 2026/07/07 | $0.03435 | $0.03480 | $0.03360 |
$0.03429 | $2.11K | — | -0.18% |
| 2026/07/06 | $0.03590 | $0.03687 | $0.03363 |
$0.03435 | $6.90K | — | -4.32% |
| 2026/07/05 | $0.03429 | $0.03590 | $0.03429 |
$0.03588 | $6.34K | — | +4.64% |
| 2026/07/04 | $0.03489 | $0.03489 | $0.03399 |
$0.03426 | $1.45K | — | -1.81% |
| 2026/07/03 | $0.03510 | $0.03513 | $0.03423 |
$0.03492 | $4.35K | — | -0.51% |
| 2026/07/02 | $0.03570 | $0.03618 | $0.03441 |
$0.03507 | $7.39K | — | -1.76% |
| 2026/07/01 | $0.03600 | $0.03621 | $0.03570 |
$0.03570 | $5.04K | — | -0.83% |
| 2026/06/30 | $0.03696 | $0.03699 | $0.03600 |
$0.03600 | $2.24K | — | -2.61% |
| 2026/06/29 | $0.03672 | $0.03729 | $0.03597 |
$0.03699 | $3.80K | — | +0.74% |
| 2026/06/28 | $0.03781 | $0.03851 | $0.03666 |
$0.03675 | $3.17K | — | -2.80% |
| 2026/06/27 | $0.03745 | $0.03781 | $0.03680 |
$0.03700 | $675.95 | — | -1.20% |
| 2026/06/26 | $0.03817 | $0.03966 | $0.03690 |
$0.03712 | $481.10 | — | -2.76% |
| 2026/06/25 | $0.03675 | $0.03987 | $0.03675 |
$0.03860 | $3.25K | — | +5.04% |
| 2026/06/24 | $0.03945 | $0.04095 | $0.03633 |
$0.03675 | $10.41K | — | -6.84% |
| 2026/06/23 | $0.04227 | $0.04237 | $0.03942 |
$0.03948 | $8.06K | — | -6.60% |
| 2026/06/22 | $0.04599 | $0.04910 | $0.04212 |
$0.04227 | $15.27K | — | -8.09% |
| 2026/06/21 | $0.03714 | $0.04629 | $0.03603 |
$0.04596 | $25.19K | — | +23.75% |
| 2026/06/20 | $0.03489 | $0.03720 | $0.03483 |
$0.03714 | $2.59K | — | +6.45% |
| 2026/06/19 | $0.03573 | $0.03582 | $0.03348 |
$0.03489 | $7.01K | — | -2.35% |
| 2026/06/18 | $0.03750 | $0.03819 | $0.03570 |
$0.03570 | $3.10K | — | -4.80% |
| 2026/06/17 | $0.03906 | $0.03906 | $0.03750 |
$0.03750 | $6.39K | — | -3.99% |
| 2026/06/16 | $0.03924 | $0.03960 | $0.03858 |
$0.03909 | $11.91K | — | -0.38% |
| 2026/06/15 | $0.03957 | $0.03978 | $0.03900 |
$0.03921 | $3.23K | — | -0.91% |
| 2026/06/14 | $0.03951 | $0.04008 | $0.03915 |
$0.03957 | $5.23K | — | +0.15% |
| 2026/06/13 | $0.04002 | $0.04014 | $0.03948 |
$0.03948 | $786.62 | — | -1.35% |
| 2026/06/12 | $0.04023 | $0.04047 | $0.03954 |
$0.04002 | $3.69K | — | -0.52% |
| 2026/06/11 | $0.03945 | $0.04053 | $0.03945 |
$0.04023 | $5.80K | — | +1.98% |
| 2026/06/10 | $0.04029 | $0.04029 | $0.03849 |
$0.03942 | $10.63K | — | -2.16% |
| 2026/06/09 | $0.04149 | $0.04179 | $0.03990 |
$0.04032 | $10.57K | — | -2.82% |
| 2026/06/08 | $0.04116 | $0.04215 | $0.04080 |
$0.04146 | $7.67K | — | +0.73% |
| 2026/06/07 | $0.04050 | $0.04203 | $0.04050 |
$0.04113 | $5.43K | — | +1.56% |
| 2026/06/06 | $0.03786 | $0.04149 | $0.03786 |
$0.04047 | $8.85K | — | +6.89% |
| 2026/06/05 | $0.04347 | $0.04386 | $0.03564 |
$0.03789 | $42.13K | — | -12.84% |
| 2026/06/04 | $0.04476 | $0.04494 | $0.04296 |
$0.04344 | $5.77K | — | -2.95% |
| 2026/06/03 | $0.04887 | $0.04930 | $0.04473 |
$0.04479 | $8.12K | — | -8.35% |
| 2026/06/02 | $0.05382 | $0.05397 | $0.04584 |
$0.04887 | $27.00K | — | -9.20% |
| 2026/06/01 | $0.05343 | $0.05478 | $0.05343 |
$0.05382 | $8.88K | — | +0.73% |
| 2026/05/31 | $0.05180 | $0.05418 | $0.05175 |
$0.05340 | $11.21K | — | +3.09% |
| 2026/05/30 | $0.04725 | $0.05187 | $0.04677 |
$0.05180 | $13.07K | — | +9.63% |
| 2026/05/29 | $0.04992 | $0.05037 | $0.04593 |
$0.04728 | $11.25K | — | -5.29% |
| 2026/05/28 | $0.05043 | $0.05358 | $0.04851 |
$0.04989 | $23.32K | — | -1.07% |
| 2026/05/27 | $0.04356 | $0.05524 | $0.04356 |
$0.05037 | $53.04K | — | +15.63% |
| 2026/05/26 | $0.04387 | $0.04500 | $0.03931 |
$0.04355 | $12.48K | — | -0.72% |
| 2026/05/25 | $0.03741 | $0.04387 | $0.03711 |
$0.04114 | $3.67K | — | +9.98% |
| 2026/05/24 | $0.03633 | $0.03954 | $0.03633 |
$0.03741 | $11.50K | — | +2.97% |
| 2026/05/23 | $0.03591 | $0.03633 | $0.03540 |
$0.03633 | $4.18K | — | +1.17% |
| 2026/05/22 | $0.03456 | $0.03654 | $0.03450 |
$0.03594 | $6.90K | — | +3.99% |
| 2026/05/21 | $0.03216 | $0.03477 | $0.03216 |
$0.03453 | $7.97K | — | +7.37% |
| 2026/05/20 | $0.02955 | $0.03222 | $0.02892 |
$0.03213 | $19.12K | — | +8.73% |
| 2026/05/19 | $0.02781 | $0.03153 | $0.02781 |
$0.02973 | $17.90K | — | +6.90% |
| 2026/05/18 | $0.02775 | $0.02871 | $0.02700 |
$0.02778 | $10.60K | — | +0.11% |
| 2026/05/17 | $0.02709 | $0.02892 | $0.02709 |
$0.02775 | $9.50K | — | +2.44% |
| 2026/05/16 | $0.02529 | $0.02784 | $0.02429 |
$0.02709 | $13.92K | — | +7.12% |
| 2026/05/15 | $0.02829 | $0.02829 | $0.02529 |
$0.02529 | $18.25K | — | -10.60% |
| 2026/05/14 | $0.02772 | $0.02850 | $0.02766 |
$0.02832 | $18.63K | — | +2.16% |
| 2026/05/13 | $0.02734 | $0.02830 | $0.02634 |
$0.02772 | $21.61K | — | +1.40% |
| 2026/05/12 | $0.03001 | $0.03338 | $0.02290 |
$0.02738 | $18.76K | — | -8.78% |
| 2026/05/11 | $0.03401 | $0.03497 | $0.02352 |
$0.03000 | $14.23K | — | -11.79% |
| 2026/05/10 | $0.02716 | $0.03761 | $0.02700 |
$0.03336 | $14.31K | — | +22.85% |
| 2026/05/09 | $0.02430 | $0.02820 | $0.02304 |
$0.02693 | $39.25K | — | +10.81% |
| 2026/05/08 | $0.01890 | $0.02436 | $0.01884 |
$0.02430 | $28.64K | — | +28.57% |
| 2026/05/07 | $0.01830 | $0.01905 | $0.01827 |
$0.01893 | $4.55K | — | +3.44% |
| 2026/05/06 | $0.01911 | $0.01944 | $0.01824 |
$0.01833 | $9.88K | — | -4.08% |
| 2026/05/05 | $0.01731 | $0.01950 | $0.01671 |
$0.01911 | $35.77K | — | +10.40% |
| 2026/05/04 | $0.01599 | $0.01743 | $0.01599 |
$0.01728 | $6.93K | — | +8.07% |
| 2026/05/03 | $0.01569 | $0.01608 | $0.01550 |
$0.01596 | $2.97K | — | +1.72% |
| 2026/05/02 | $0.01614 | $0.01614 | $0.01557 |
$0.01572 | $2.70K | — | -2.60% |
| 2026/05/01 | $0.01482 | $0.01629 | $0.01482 |
$0.01614 | $5.76K | — | +8.91% |
| 2026/04/30 | $0.01407 | $0.01497 | $0.01407 |
$0.01482 | $4.31K | — | +5.33% |
| 2026/04/29 | $0.01419 | $0.01455 | $0.01404 |
$0.01404 | $1.79K | — | -1.06% |
| 2026/04/28 | $0.01416 | $0.01446 | $0.01407 |
$0.01419 | $2.24K | — | +0.21% |
| 2026/04/27 | $0.01416 | $0.01416 | $0.01407 |
$0.01416 | $426.41 | — | +0.00% |
| 2026/04/26 | $0.01374 | $0.01422 | $0.01371 |
$0.01416 | $1.24K | — | +3.06% |
| 2026/04/25 | $0.01398 | $0.01398 | $0.01333 |
$0.01374 | $6.09K | — | -1.72% |
| 2026/04/24 | $0.01419 | $0.01419 | $0.01399 |
$0.01401 | $800.64 | — | -1.27% |
| 2026/04/23 | $0.01458 | $0.01458 | $0.01413 |
$0.01422 | $1.53K | — | -2.47% |
| 2026/04/22 | $0.01389 | $0.01470 | $0.01383 |
$0.01458 | $4.86K | — | +4.97% |
| 2026/04/21 | $0.01365 | $0.01440 | $0.01356 |
$0.01389 | $6.87K | — | +1.76% |
| 2026/04/20 | $0.01326 | $0.01374 | $0.01326 |
$0.01365 | $2.81K | — | +2.94% |
| 2026/04/19 | $0.01437 | $0.01446 | $0.01329 |
$0.01329 | $3.90K | — | -7.52% |
| 2026/04/18 | $0.01515 | $0.01515 | $0.01428 |
$0.01437 | $3.43K | — | -5.15% |
| 2026/04/17 | $0.01488 | $0.01566 | $0.01425 |
$0.01518 | $18.22K | — | +2.01% |
| 2026/04/16 | $0.01518 | $0.01527 | $0.01458 |
$0.01488 | $16.73K | — | -1.97% |
| 2026/04/15 | $0.01674 | $0.01674 | $0.01500 |
$0.01518 | $24.51K | — | -9.32% |
| 2026/04/14 | $0.01731 | $0.01806 | $0.01641 |
$0.01674 | $32.94K | — | -3.29% |
| 2026/04/13 | $0.01632 | $0.01731 | $0.01569 |
$0.01731 | $31.59K | — | +6.07% |
| 2026/04/12 | $0.01503 | $0.01716 | $0.01470 |
$0.01635 | $65.13K | — | +8.78% |
| 2026/04/11 | $0.01191 | $0.01509 | $0.01188 |
$0.01500 | $39.24K | — | +25.98% |
| 2026/04/10 | $0.01059 | $0.01194 | $0.01059 |
$0.01191 | $22.39K | — | +12.39% |
| 2026/04/09 | $0.01035 | $0.01062 | $0.01029 |
$0.01059 | $10.91K | — | +2.32% |
| 2026/04/08 | $0.01029 | $0.01044 | $0.01023 |
$0.01038 | $10.85K | — | +0.87% |
| 2026/04/07 | $0.01015 | $0.01038 | $0.01000 |
$0.01026 | $10.56K | — | +1.16% |
| 2026/04/06 | $0.01007 | $0.01038 | $0.009961 |
$0.01017 | $13.70K | — | +0.97% |
| 2026/04/05 | $0.01000 | $0.01030 | $0.009961 |
$0.01001 | $11.61K | — | +0.06% |
| 2026/04/04 | $0.009916 | $0.01011 | $0.009900 |
$0.009983 | $10.29K | — | +0.68% |
| 2026/04/03 | $0.009992 | $0.01014 | $0.009831 |
$0.009916 | $10.45K | — | -0.76% |
| 2026/04/02 | $0.01006 | $0.01020 | $0.009800 |
$0.009992 | $10.94K | — | -0.66% |
| 2026/04/01 | $0.009953 | $0.01035 | $0.009701 |
$0.01006 | $16.86K | — | +1.05% |
| 2026/03/31 | $0.009890 | $0.01014 | $0.009600 |
$0.009953 | $10.33K | — | +0.64% |
| 2026/03/30 | $0.009714 | $0.01010 | $0.009600 |
$0.009890 | $8.90K | — | +1.81% |
| 2026/03/29 | $0.009586 | $0.009808 | $0.009500 |
$0.009714 | $9.36K | — | +1.34% |
| 2026/03/28 | $0.009845 | $0.009906 | $0.009500 |
$0.009606 | $9.74K | — | -2.43% |
| 2026/03/27 | $0.01001 | $0.01003 | $0.009799 |
$0.009825 | $10.40K | — | -1.86% |
| 2026/03/26 | $0.01017 | $0.01022 | $0.01001 |
$0.01001 | $8.53K | — | -1.60% |
| 2026/03/25 | $0.009933 | $0.01022 | $0.009933 |
$0.01017 | $9.73K | — | +2.43% |
| 2026/03/24 | $0.009892 | $0.01011 | $0.009892 |
$0.009954 | $10.14K | — | +0.63% |
| 2026/03/23 | $0.009822 | $0.01041 | $0.009700 |
$0.009892 | $12.16K | — | +0.71% |
| 2026/03/22 | $0.009901 | $0.01155 | $0.009113 |
$0.009822 | $16.12K | — | -0.80% |
| 2026/03/21 | $0.009653 | $0.01011 | $0.009552 |
$0.009921 | $9.24K | — | +2.78% |
| 2026/03/20 | $0.009724 | $0.01011 | $0.009121 |
$0.009653 | $11.79K | — | -0.73% |
| 2026/03/19 | $0.009866 | $0.009866 | $0.009600 |
$0.009724 | $9.44K | — | -1.44% |
| 2026/03/18 | $0.01041 | $0.01044 | $0.009700 |
$0.009845 | $11.47K | — | -5.46% |
| 2026/03/17 | $0.01041 | $0.01069 | $0.01038 |
$0.01044 | $10.48K | — | +0.28% |
| 2026/03/16 | $0.01032 | $0.01100 | $0.009800 |
$0.01038 | $17.86K | — | +0.62% |
| 2026/03/15 | $0.009974 | $0.01038 | $0.009954 |
$0.01032 | $10.64K | — | +3.47% |
| 2026/03/14 | $0.01005 | $0.01070 | $0.009802 |
$0.009974 | $11.49K | — | -0.71% |
| 2026/03/13 | $0.009983 | $0.01179 | $0.009729 |
$0.01005 | $18.37K | — | +0.62% |
| 2026/03/12 | $0.01024 | $0.01038 | $0.009946 |
$0.009983 | $10.05K | — | -2.46% |
| 2026/03/11 | $0.01011 | $0.01026 | $0.009600 |
$0.01024 | $11.16K | — | +1.20% |
| 2026/03/10 | $0.009937 | $0.01023 | $0.009000 |
$0.01011 | $13.12K | — | +1.78% |
| 2026/03/09 | $0.009999 | $0.01011 | $0.009050 |
$0.009916 | $9.45K | — | -0.83% |
| 2026/03/08 | $0.01020 | $0.01047 | $0.009300 |
$0.009999 | $13.42K | — | -2.01% |
| 2026/03/07 | $0.009826 | $0.01029 | $0.009600 |
$0.01020 | $10.63K | — | +3.85% |
| 2026/03/06 | $0.01014 | $0.01020 | $0.009634 |
$0.009826 | $8.81K | — | -3.13% |
| 2026/03/05 | $0.01070 | $0.01080 | $0.009700 |
$0.01014 | $13.27K | — | -5.16% |
| 2026/03/04 | $0.01014 | $0.01080 | $0.01011 |
$0.01070 | $10.13K | — | +5.52% |
| 2026/03/03 | $0.01064 | $0.01100 | $0.01000 |
$0.01011 | $12.23K | — | -4.98% |
| 2026/03/02 | $0.01017 | $0.01100 | $0.01014 |
$0.01062 | $9.49K | — | +4.50% |
| 2026/03/01 | $0.01007 | $0.01029 | $0.01007 |
$0.01014 | $9.72K | — | +0.73% |
| 2026/02/28 | $0.01005 | $0.01014 | $0.009700 |
$0.01009 | $9.68K | — | +0.42% |
| 2026/02/27 | $0.009965 | $0.01035 | $0.009600 |
$0.01007 | $10.70K | — | +1.05% |
| 2026/02/26 | $0.01040 | $0.01040 | $0.009385 |
$0.009965 | $9.89K | — | -4.18% |
| 2026/02/25 | $0.009850 | $0.01040 | $0.009696 |
$0.01040 | $11.67K | — | +5.58% |
| 2026/02/24 | $0.009881 | $0.01010 | $0.009300 |
$0.009850 | $12.78K | — | -0.31% |
| 2026/02/23 | $0.009999 | $0.01002 | $0.009000 |
$0.009862 | $10.40K | — | -1.37% |
| 2026/02/22 | $0.01017 | $0.01020 | $0.009900 |
$0.01002 | $9.34K | — | -1.51% |
| 2026/02/21 | $0.009997 | $0.01023 | $0.009673 |
$0.01020 | $9.37K | — | +1.99% |
| 2026/02/20 | $0.009625 | $0.01035 | $0.009300 |
$0.009977 | $11.46K | — | +3.66% |
| 2026/02/19 | $0.009956 | $0.01006 | $0.009440 |
$0.009645 | $9.61K | — | -3.12% |
| 2026/02/18 | $0.009898 | $0.01011 | $0.009700 |
$0.009956 | $9.21K | — | +0.59% |
| 2026/02/17 | $0.01008 | $0.01008 | $0.009702 |
$0.009878 | $9.28K | — | -2.02% |
| 2026/02/16 | $0.009531 | $0.01011 | $0.009531 |
$0.01008 | $9.49K | — | +5.78% |
| 2026/02/15 | $0.009918 | $0.01029 | $0.009386 |
$0.009552 | $9.77K | — | -3.69% |
| 2026/02/14 | $0.009238 | $0.01009 | $0.009049 |
$0.009918 | $9.25K | — | +7.36% |
| 2026/02/13 | $0.009376 | $0.009891 | $0.009003 |
$0.009238 | $10.00K | — | -1.47% |
| 2026/02/12 | $0.009494 | $0.009722 | $0.009003 |
$0.009356 | $9.29K | — | -1.45% |
| 2026/02/11 | $0.009358 | $0.009737 | $0.009000 |
$0.009475 | $9.95K | — | +1.25% |
| 2026/02/10 | $0.01005 | $0.01014 | $0.009201 |
$0.009339 | $9.54K | — | -7.10% |
| 2026/02/09 | $0.01018 | $0.01032 | $0.009801 |
$0.01008 | $10.34K | — | -0.98% |
| 2026/02/08 | $0.01023 | $0.01023 | $0.009734 |
$0.01018 | $9.55K | — | -0.50% |
| 2026/02/07 | $0.01011 | $0.01023 | $0.009406 |
$0.01020 | $21.02K | — | +0.93% |
| 2026/02/06 | $0.01002 | $0.01026 | $0.009000 |
$0.01011 | $23.38K | — | +0.87% |
| 2026/02/05 | $0.01017 | $0.01038 | $0.01000 |
$0.01002 | $30.36K | — | -1.45% |
| 2026/02/04 | $0.01047 | $0.01150 | $0.01000 |
$0.01014 | $16.83K | — | -3.15% |
| 2026/02/03 | $0.01020 | $0.01050 | $0.01020 |
$0.01047 | $18.86K | — | +2.65% |
| 2026/02/02 | $0.01108 | $0.01155 | $0.01000 |
$0.01023 | $15.30K | — | -7.67% |
| 2026/02/01 | $0.01128 | $0.01182 | $0.01060 |
$0.01105 | $14.38K | — | -2.04% |
| 2026/01/31 | $0.01212 | $0.01224 | $0.01047 |
$0.01102 | $14.60K | — | -9.09% |
| 2026/01/30 | $0.01278 | $0.01278 | $0.01209 |
$0.01209 | $17.59K | — | -5.37% |
| 2026/01/29 | $0.01392 | $0.01395 | $0.01260 |
$0.01278 | $18.22K | — | -8.19% |
| 2026/01/28 | $0.01365 | $0.01693 | $0.01362 |
$0.01392 | $19.30K | — | +1.96% |
| 2026/01/27 | $0.01287 | $0.01365 | $0.01287 |
$0.01362 | $19.52K | — | +5.82% |
| 2026/01/26 | $0.01278 | $0.01302 | $0.01275 |
$0.01290 | $15.24K | — | +0.95% |
| 2026/01/25 | $0.01359 | $0.01359 | $0.01269 |
$0.01275 | $17.92K | — | -6.17% |
| 2026/01/24 | $0.01368 | $0.01368 | $0.01338 |
$0.01356 | $13.53K | — | -0.87% |
| 2026/01/23 | $0.01335 | $0.01371 | $0.01335 |
$0.01368 | $13.51K | — | +2.46% |
| 2026/01/22 | $0.01398 | $0.01398 | $0.01332 |
$0.01335 | $15.24K | — | -4.53% |
| 2026/01/21 | $0.01421 | $0.01440 | $0.01338 |
$0.01398 | $18.30K | — | -1.58% |
| 2026/01/20 | $0.01543 | $0.01558 | $0.01400 |
$0.01421 | $15.78K | — | -7.93% |
| 2026/01/19 | $0.01587 | $0.01605 | $0.01510 |
$0.01540 | $13.68K | — | -2.99% |
| 2026/01/18 | $0.01562 | $0.01612 | $0.01550 |
$0.01584 | $12.62K | — | +1.45% |
| 2026/01/17 | $0.01614 | $0.01640 | $0.01500 |
$0.01562 | $14.29K | — | -3.22% |
| 2026/01/16 | $0.01574 | $0.01659 | $0.01550 |
$0.01614 | $12.77K | — | +2.49% |
| 2026/01/15 | $0.01639 | $0.01665 | $0.01550 |
$0.01571 | $13.69K | — | -4.12% |
| 2026/01/14 | $0.01665 | $0.01668 | $0.01601 |
$0.01639 | $13.46K | — | -1.57% |
| 2026/01/13 | $0.01748 | $0.01748 | $0.01470 |
$0.01665 | $16.07K | — | -4.74% |
| 2026/01/12 | $0.01764 | $0.01776 | $0.01746 |
$0.01748 | $13.05K | — | -0.94% |
| 2026/01/11 | $0.01755 | $0.01776 | $0.01752 |
$0.01767 | $12.44K | — | +0.68% |
| 2026/01/10 | $0.01758 | $0.01778 | $0.01700 |
$0.01752 | $17.45K | — | -0.34% |
| 2026/01/09 | $0.01821 | $0.01824 | $0.01755 |
$0.01755 | $19.81K | — | -3.62% |
| 2026/01/08 | $0.01893 | $0.01896 | $0.01809 |
$0.01821 | $16.29K | — | -3.80% |
| 2026/01/07 | $0.01622 | $0.01926 | $0.01622 |
$0.01890 | $27.90K | — | +16.51% |
| 2026/01/06 | $0.01541 | $0.01700 | $0.01541 |
$0.01636 | $12.76K | — | +6.18% |
| 2026/01/05 | $0.01440 | $0.01560 | $0.01408 |
$0.01544 | $13.53K | — | +7.26% |
| 2026/01/04 | $0.01432 | $0.01443 | $0.01366 |
$0.01437 | $14.26K | — | +0.31% |
| 2026/01/03 | $0.01456 | $0.01570 | $0.01400 |
$0.01432 | $15.37K | — | -1.66% |
| 2026/01/02 | $0.01395 | $0.01470 | $0.01393 |
$0.01456 | $15.65K | — | +4.37% |
| 2026/01/01 | $0.01498 | $0.01538 | $0.01350 |
$0.01393 | $17.76K | — | -7.06% |
| 2025/12/31 | $0.01551 | $0.01610 | $0.01380 |
$0.01501 | $14.07K | — | -3.17% |
| 2025/12/30 | $0.01545 | $0.01600 | $0.01500 |
$0.01551 | $12.45K | — | +0.38% |
| 2025/12/29 | $0.01528 | $0.01707 | $0.01507 |
$0.01545 | $15.72K | — | +1.11% |
| 2025/12/28 | $0.01465 | $0.01600 | $0.01447 |
$0.01528 | $15.21K | — | +4.32% |
| 2025/12/27 | $0.01418 | $0.01508 | $0.01389 |
$0.01462 | $11.95K | — | +3.06% |
| 2025/12/26 | $0.01382 | $0.01421 | $0.01377 |
$0.01418 | $13.85K | — | +2.65% |
| 2025/12/25 | $0.01400 | $0.01420 | $0.01359 |
$0.01380 | $13.99K | — | -1.39% |
| 2025/12/24 | $0.01477 | $0.01480 | $0.01389 |
$0.01400 | $12.70K | — | -5.23% |
| 2025/12/23 | $0.01420 | $0.01500 | $0.01383 |
$0.01480 | $12.91K | — | +4.21% |
| 2025/12/22 | $0.01486 | $0.01490 | $0.01400 |
$0.01420 | $13.31K | — | -4.43% |
| 2025/12/21 | $0.01533 | $0.01533 | $0.01450 |
$0.01489 | $12.02K | — | -2.89% |
| 2025/12/20 | $0.01483 | $0.01580 | $0.01473 |
$0.01530 | $11.84K | — | +3.14% |
| 2025/12/19 | $0.01509 | $0.01579 | $0.01400 |
$0.01486 | $14.45K | — | -1.52% |
| 2025/12/18 | $0.01511 | $0.01622 | $0.01500 |
$0.01509 | $12.30K | — | -0.11% |
| 2025/12/17 | $0.01501 | $0.01520 | $0.01498 |
$0.01514 | $12.27K | — | +0.86% |
| 2025/12/16 | $0.01507 | $0.01681 | $0.01450 |
$0.01501 | $11.93K | — | -0.38% |
| 2025/12/15 | $0.01571 | $0.01620 | $0.01450 |
$0.01507 | $25.63K | — | -4.07% |
| 2025/12/14 | $0.01802 | $0.01802 | $0.01452 |
$0.01574 | $38.01K | — | -12.63% |
| 2025/12/13 | $0.01969 | $0.02023 | $0.01794 |
$0.01800 | $40.30K | — | -8.60% |
| 2025/12/12 | $0.02060 | $0.02070 | $0.01950 |
$0.01973 | $13.98K | — | -4.20% |
| 2025/12/11 | $0.02094 | $0.02094 | $0.01940 |
$0.02058 | $15.65K | — | -1.72% |
| 2025/12/10 | $0.02157 | $0.02157 | $0.02073 |
$0.02091 | $15.85K | — | -3.06% |
| 2025/12/09 | $0.02103 | $0.02181 | $0.02037 |
$0.02157 | $15.33K | — | +2.56% |
| 2025/12/08 | $0.02109 | $0.02139 | $0.02050 |
$0.02100 | $16.68K | — | -0.43% |
| 2025/12/07 | $0.02094 | $0.02127 | $0.02073 |
$0.02112 | $16.10K | — | +0.86% |
| 2025/12/06 | $0.02079 | $0.02127 | $0.01962 |
$0.02091 | $20.21K | — | +0.58% |
| 2025/12/05 | $0.02106 | $0.02130 | $0.02049 |
$0.02082 | $19.40K | — | -1.14% |
| 2025/12/04 | $0.02100 | $0.02193 | $0.02085 |
$0.02106 | $18.34K | — | +0.29% |
| 2025/12/03 | $0.02055 | $0.02100 | $0.01960 |
$0.02097 | $15.32K | — | +2.05% |
| 2025/12/02 | $0.02006 | $0.02580 | $0.01900 |
$0.02058 | $36.29K | — | +2.59% |
| 2025/12/01 | $0.02052 | $0.02109 | $0.01892 |
$0.01994 | $18.76K | — | -2.83% |
| 2025/11/30 | $0.02250 | $0.02250 | $0.01917 |
$0.02049 | $23.40K | — | -8.93% |
| 2025/11/29 | $0.02259 | $0.02265 | $0.02238 |
$0.02250 | $12.45K | — | -0.40% |
| 2025/11/28 | $0.02256 | $0.02271 | $0.02147 |
$0.02259 | $17.83K | — | +0.14% |
| 2025/11/27 | $0.02241 | $0.02262 | $0.02238 |
$0.02253 | $15.08K | — | +0.54% |
| 2025/11/26 | $0.02412 | $0.02415 | $0.02157 |
$0.02238 | $22.17K | — | -7.21% |
| 2025/11/25 | $0.02424 | $0.02424 | $0.02325 |
$0.02412 | $14.18K | — | -0.50% |
| 2025/11/24 | $0.02436 | $0.02547 | $0.02397 |
$0.02421 | $13.57K | — | -0.62% |
| 2025/11/23 | $0.02325 | $0.02496 | $0.02300 |
$0.02436 | $17.08K | — | +4.77% |
| 2025/11/22 | $0.02517 | $0.02520 | $0.02295 |
$0.02328 | $25.73K | — | -7.51% |
| 2025/11/21 | $0.02700 | $0.02700 | $0.02511 |
$0.02520 | $25.64K | — | -6.67% |
| 2025/11/20 | $0.02841 | $0.02844 | $0.02673 |
$0.02700 | $20.79K | — | -4.96% |
| 2025/11/19 | $0.02730 | $0.02931 | $0.02718 |
$0.02844 | $21.63K | — | +4.18% |
| 2025/11/18 | $0.02643 | $0.02766 | $0.02559 |
$0.02730 | $20.74K | — | +3.29% |
| 2025/11/17 | $0.02718 | $0.02751 | $0.02640 |
$0.02643 | $12.55K | — | -2.76% |
| 2025/11/16 | $0.02912 | $0.02912 | $0.02622 |
$0.02718 | $20.93K | — | -6.65% |
| 2025/11/15 | $0.02796 | $0.02964 | $0.02793 |
$0.02910 | $18.23K | — | +4.08% |
| 2025/11/14 | $0.02958 | $0.02961 | $0.02727 |
$0.02793 | $18.73K | — | -5.58% |
| 2025/11/13 | $0.02975 | $0.03060 | $0.02886 |
$0.02958 | $18.76K | — | -0.55% |
| 2025/11/12 | $0.03045 | $0.03102 | $0.02960 |
$0.02973 | $14.46K | — | -2.36% |
| 2025/11/11 | $0.03159 | $0.03162 | $0.03042 |
$0.03042 | $15.49K | — | -3.70% |
| 2025/11/10 | $0.03204 | $0.03222 | $0.03156 |
$0.03162 | $11.93K | — | -1.31% |
| 2025/11/09 | $0.03069 | $0.03204 | $0.03066 |
$0.03204 | $14.84K | — | +4.40% |
| 2025/11/08 | $0.03114 | $0.03162 | $0.03003 |
$0.03069 | $13.62K | — | -1.44% |
| 2025/11/07 | $0.03057 | $0.03126 | $0.02997 |
$0.03111 | $12.93K | — | +1.77% |
| 2025/11/06 | $0.03003 | $0.03201 | $0.03003 |
$0.03057 | $17.84K | — | +1.80% |
| 2025/11/05 | $0.02982 | $0.03010 | $0.02910 |
$0.03006 | $17.47K | — | +0.80% |
| 2025/11/04 | $0.03327 | $0.03336 | $0.02928 |
$0.02985 | $64.91K | — | -10.28% |
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