USD.AI（CHIP）の価格履歴
日次の始値・高値・安値・終値・出来高（UTC）。CHIP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 CHIP
| 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 | — | — | — | — | -39% | -21% | -17% | +53% | +11% | -1.9% | -18% | — | -46% |
|---|
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 |
|---|
| 2026/11/09 | $0.03307 | $0.03550 | $0.03289 |
$0.03467 | $1.57M | $69.34M | +4.84% |
| 2026/11/08 | $0.03514 | $0.03521 | $0.03137 |
$0.03308 | $1.47M | $66.16M | -5.86% |
| 2026/11/07 | $0.03770 | $0.03891 | $0.03456 |
$0.03513 | $1.19M | $70.26M | -6.82% |
| 2026/11/06 | $0.03678 | $0.03879 | $0.03635 |
$0.03772 | $1.28M | $75.44M | +2.56% |
| 2026/11/05 | $0.04342 | $0.04428 | $0.03605 |
$0.03679 | $2.64M | $73.58M | -15.27% |
| 2026/11/04 | $0.04093 | $0.04429 | $0.03844 |
$0.04344 | $2.48M | $86.88M | +6.13% |
| 2026/11/03 | $0.03956 | $0.04319 | $0.03869 |
$0.04084 | $1.38M | $81.68M | +3.24% |
| 2026/11/02 | $0.04342 | $0.04373 | $0.03862 |
$0.03958 | $1.41M | $79.16M | -8.84% |
| 2026/11/01 | $0.04239 | $0.04461 | $0.04176 |
$0.04343 | $979.12K | $86.86M | +2.45% |
| 2026/10/31 | $0.04441 | $0.04459 | $0.04220 |
$0.04242 | $663.08K | $84.84M | -4.48% |
| 2026/10/30 | $0.04318 | $0.04507 | $0.04062 |
$0.04441 | $2.56M | $88.82M | +2.85% |
| 2026/10/29 | $0.04914 | $0.05278 | $0.04214 |
$0.04318 | $2.35M | $86.36M | -12.13% |
| 2026/10/28 | $0.05413 | $0.05764 | $0.04777 |
$0.04920 | $6.78M | $98.40M | -9.11% |
| 2026/10/27 | $0.05107 | $0.05520 | $0.04984 |
$0.05417 | $6.63M | $108.34M | +6.07% |
| 2026/10/26 | $0.04396 | $0.05725 | $0.04258 |
$0.05108 | $12.96M | $102.16M | +16.20% |
| 2026/10/25 | $0.04567 | $0.04630 | $0.04328 |
$0.04396 | $2.24M | $87.92M | -3.74% |
| 2026/10/24 | $0.04389 | $0.04599 | $0.04093 |
$0.04569 | $2.04M | $91.38M | +4.10% |
| 2026/10/23 | $0.04439 | $0.04645 | $0.04196 |
$0.04388 | $2.94M | $87.76M | -1.15% |
| 2026/10/22 | $0.04784 | $0.05014 | $0.04274 |
$0.04440 | $3.43M | $88.80M | -7.19% |
| 2026/10/21 | $0.04464 | $0.05098 | $0.04360 |
$0.04784 | $5.04M | $95.68M | +7.17% |
| 2026/10/20 | $0.04222 | $0.04748 | $0.04111 |
$0.04463 | $5.52M | $89.26M | +5.71% |
| 2026/10/19 | $0.04081 | $0.04332 | $0.04041 |
$0.04222 | $2.73M | $84.44M | +3.46% |
| 2026/10/18 | $0.04318 | $0.04393 | $0.03883 |
$0.04084 | $1.68M | $81.68M | -5.42% |
| 2026/10/17 | $0.04630 | $0.04693 | $0.04179 |
$0.04320 | $1.43M | $86.40M | -6.70% |
| 2026/10/16 | $0.04764 | $0.05219 | $0.04488 |
$0.04628 | $5.29M | $92.56M | -2.85% |
| 2026/10/15 | $0.05104 | $0.05134 | $0.04242 |
$0.04763 | $8.00M | $95.26M | -6.68% |
| 2026/10/14 | $0.05731 | $0.05897 | $0.05070 |
$0.05102 | $4.64M | $102.04M | -10.98% |
| 2026/10/13 | $0.05807 | $0.06108 | $0.05554 |
$0.05732 | $3.27M | $114.64M | -1.29% |
| 2026/10/12 | $0.06844 | $0.06982 | $0.05743 |
$0.05807 | $6.79M | $116.14M | -15.15% |
| 2026/10/11 | $0.06785 | $0.07178 | $0.06127 |
$0.06848 | $17.06M | $136.96M | +0.93% |
| 2026/10/10 | $0.05194 | $0.07036 | $0.05154 |
$0.06784 | $15.46M | $135.68M | +30.61% |
| 2026/10/09 | $0.04840 | $0.05224 | $0.04715 |
$0.05194 | $2.87M | $103.88M | +7.31% |
| 2026/10/08 | $0.05099 | $0.05591 | $0.04597 |
$0.04840 | $6.23M | $96.80M | -5.08% |
| 2026/10/07 | $0.05348 | $0.05396 | $0.04810 |
$0.05100 | $3.55M | $102.00M | -4.64% |
| 2026/10/06 | $0.05238 | $0.05552 | $0.05065 |
$0.05349 | $7.02M | $106.98M | +2.12% |
| 2026/10/05 | $0.04880 | $0.05272 | $0.04787 |
$0.05242 | $3.56M | $104.84M | +7.42% |
| 2026/10/04 | $0.04409 | $0.05005 | $0.04377 |
$0.04880 | $3.47M | $97.60M | +10.68% |
| 2026/10/03 | $0.04414 | $0.04457 | $0.04280 |
$0.04411 | $763.62K | $88.22M | -0.07% |
| 2026/10/02 | $0.04263 | $0.04583 | $0.04237 |
$0.04413 | $3.05M | $88.26M | +3.52% |
| 2026/10/01 | $0.04324 | $0.04428 | $0.04112 |
$0.04262 | $2.32M | — | -1.43% |
| 2026/09/30 | $0.04405 | $0.04660 | $0.04254 |
$0.04326 | $3.14M | — | -1.79% |
| 2026/09/29 | $0.04391 | $0.04602 | $0.04200 |
$0.04401 | $1.93M | — | +0.23% |
| 2026/09/28 | $0.04660 | $0.04729 | $0.04279 |
$0.04396 | $2.75M | — | -5.67% |
| 2026/09/27 | $0.04866 | $0.04989 | $0.04594 |
$0.04656 | $2.79M | — | -4.32% |
| 2026/09/26 | $0.05042 | $0.05225 | $0.04731 |
$0.04867 | $3.40M | — | -3.47% |
| 2026/09/25 | $0.04781 | $0.05095 | $0.04550 |
$0.05043 | $5.21M | — | +5.48% |
| 2026/09/24 | $0.04204 | $0.05040 | $0.04078 |
$0.04780 | $5.07M | — | +13.70% |
| 2026/09/23 | $0.04694 | $0.04736 | $0.04122 |
$0.04204 | $3.09M | — | -10.44% |
| 2026/09/22 | $0.04649 | $0.04863 | $0.04478 |
$0.04696 | $4.36M | — | +1.01% |
| 2026/09/21 | $0.04280 | $0.05071 | $0.04186 |
$0.04651 | $5.73M | — | +8.67% |
| 2026/09/20 | $0.04387 | $0.04444 | $0.04044 |
$0.04281 | $2.27M | — | -2.42% |
| 2026/09/19 | $0.04489 | $0.04763 | $0.04242 |
$0.04385 | $3.79M | — | -2.32% |
| 2026/09/18 | $0.03765 | $0.04670 | $0.03763 |
$0.04489 | $7.44M | — | +19.23% |
| 2026/09/17 | $0.03659 | $0.04002 | $0.03596 |
$0.03765 | $3.38M | — | +2.90% |
| 2026/09/16 | $0.03698 | $0.03861 | $0.03507 |
$0.03657 | $2.43M | — | -1.11% |
| 2026/09/15 | $0.04182 | $0.04254 | $0.03631 |
$0.03697 | $3.66M | — | -11.60% |
| 2026/09/14 | $0.04112 | $0.04416 | $0.04068 |
$0.04183 | $2.67M | — | +1.73% |
| 2026/09/13 | $0.04795 | $0.04834 | $0.04092 |
$0.04114 | $1.85M | — | -14.20% |
| 2026/09/12 | $0.04691 | $0.05132 | $0.04691 |
$0.04797 | $1.79M | — | +2.26% |
| 2026/09/11 | $0.04600 | $0.05004 | $0.04454 |
$0.04691 | $4.21M | — | +1.98% |
| 2026/09/10 | $0.05139 | $0.05157 | $0.04557 |
$0.04601 | $3.99M | — | -10.47% |
| 2026/09/09 | $0.05339 | $0.06111 | $0.04821 |
$0.05138 | $7.44M | — | -3.76% |
| 2026/09/08 | $0.05383 | $0.05628 | $0.05031 |
$0.05338 | $3.63M | — | -0.84% |
| 2026/09/07 | $0.05890 | $0.05963 | $0.05076 |
$0.05383 | $5.62M | — | -8.61% |
| 2026/09/06 | $0.05915 | $0.06163 | $0.05611 |
$0.05889 | $5.71M | — | -0.44% |
| 2026/09/05 | $0.05483 | $0.06030 | $0.05432 |
$0.05918 | $7.09M | — | +7.93% |
| 2026/09/04 | $0.05597 | $0.06249 | $0.05139 |
$0.05484 | $17.81M | — | -2.02% |
| 2026/09/03 | $0.04266 | $0.05803 | $0.04136 |
$0.05596 | $20.20M | — | +31.18% |
| 2026/09/02 | $0.04433 | $0.04677 | $0.04017 |
$0.04265 | $8.13M | — | -3.79% |
| 2026/09/01 | $0.03884 | $0.04600 | $0.03802 |
$0.04433 | $8.23M | — | +14.13% |
| 2026/08/31 | $0.03843 | $0.04202 | $0.03787 |
$0.03885 | $2.95M | — | +1.09% |
| 2026/08/30 | $0.04007 | $0.04274 | $0.03736 |
$0.03843 | $4.07M | — | -4.09% |
| 2026/08/29 | $0.04178 | $0.04442 | $0.03920 |
$0.04007 | $8.27M | — | -4.09% |
| 2026/08/28 | $0.03894 | $0.04900 | $0.03720 |
$0.04179 | $16.57M | — | +7.32% |
| 2026/08/27 | $0.03551 | $0.04381 | $0.03511 |
$0.03895 | $10.05M | — | +9.69% |
| 2026/08/26 | $0.03200 | $0.03589 | $0.03144 |
$0.03549 | $3.14M | — | +10.91% |
| 2026/08/25 | $0.03232 | $0.03470 | $0.03083 |
$0.03200 | $2.81M | — | -0.99% |
| 2026/08/24 | $0.03272 | $0.03429 | $0.03134 |
$0.03233 | $3.42M | — | -1.19% |
| 2026/08/23 | $0.03020 | $0.03355 | $0.02935 |
$0.03272 | $4.72M | — | +8.34% |
| 2026/08/22 | $0.03248 | $0.03400 | $0.02741 |
$0.03020 | $3.61M | — | -7.02% |
| 2026/08/21 | $0.03077 | $0.03473 | $0.03077 |
$0.03249 | $4.72M | — | +5.59% |
| 2026/08/20 | $0.02827 | $0.03169 | $0.02758 |
$0.03075 | $4.23M | — | +8.77% |
| 2026/08/19 | $0.02629 | $0.02891 | $0.02536 |
$0.02827 | $2.35M | — | +7.53% |
| 2026/08/18 | $0.02773 | $0.02951 | $0.02593 |
$0.02628 | $2.77M | — | -5.23% |
| 2026/08/17 | $0.02793 | $0.03291 | $0.02712 |
$0.02773 | $8.83M | — | -0.72% |
| 2026/08/16 | $0.02756 | $0.03200 | $0.02627 |
$0.02794 | $18.57M | — | +1.38% |
| 2026/08/15 | $0.02312 | $0.02800 | $0.02296 |
$0.02756 | $5.68M | — | +19.20% |
| 2026/08/14 | $0.02298 | $0.02440 | $0.02160 |
$0.02312 | $2.01M | — | +0.61% |
| 2026/08/13 | $0.02326 | $0.02351 | $0.02251 |
$0.02298 | $631.09K | — | -1.20% |
| 2026/08/12 | $0.02229 | $0.02421 | $0.02205 |
$0.02328 | $1.62M | — | +4.44% |
| 2026/08/11 | $0.02281 | $0.02332 | $0.02190 |
$0.02230 | $1.01M | — | -2.24% |
| 2026/08/10 | $0.02172 | $0.02429 | $0.02165 |
$0.02281 | $2.65M | — | +5.02% |
| 2026/08/09 | $0.02462 | $0.02462 | $0.02153 |
$0.02171 | $2.15M | — | -11.82% |
| 2026/08/08 | $0.02508 | $0.02511 | $0.02442 |
$0.02462 | $750.37K | — | -1.83% |
| 2026/08/07 | $0.02603 | $0.02630 | $0.02463 |
$0.02507 | $707.81K | — | -3.69% |
| 2026/08/06 | $0.02481 | $0.02618 | $0.02431 |
$0.02604 | $677.45K | — | +4.96% |
| 2026/08/05 | $0.02525 | $0.02546 | $0.02460 |
$0.02480 | $549.27K | — | -1.78% |
| 2026/08/04 | $0.02467 | $0.02579 | $0.02417 |
$0.02525 | $759.10K | — | +2.35% |
| 2026/08/03 | $0.02517 | $0.02549 | $0.02424 |
$0.02466 | $532.34K | — | -2.03% |
| 2026/08/02 | $0.02520 | $0.02580 | $0.02495 |
$0.02518 | $347.87K | — | -0.08% |
| 2026/08/01 | $0.02538 | $0.02582 | $0.02464 |
$0.02520 | $511.08K | — | -0.71% |
| 2026/07/31 | $0.02440 | $0.02595 | $0.02410 |
$0.02530 | $1.03M | — | +3.69% |
| 2026/07/30 | $0.02474 | $0.02517 | $0.02411 |
$0.02441 | $890.33K | — | -1.33% |
| 2026/07/29 | $0.02524 | $0.02715 | $0.02423 |
$0.02473 | $1.56M | — | -2.02% |
| 2026/07/28 | $0.02613 | $0.02626 | $0.02505 |
$0.02523 | $919.36K | — | -3.44% |
| 2026/07/27 | $0.02949 | $0.02965 | $0.02565 |
$0.02611 | $1.50M | — | -11.46% |
| 2026/07/26 | $0.02892 | $0.03002 | $0.02887 |
$0.02949 | $541.11K | — | +1.97% |
| 2026/07/25 | $0.02937 | $0.02978 | $0.02868 |
$0.02892 | $635.79K | — | -1.53% |
| 2026/07/24 | $0.02927 | $0.02995 | $0.02878 |
$0.02936 | $871.01K | — | +0.31% |
| 2026/07/23 | $0.03086 | $0.03101 | $0.02878 |
$0.02926 | $1.16M | — | -5.18% |
| 2026/07/22 | $0.03050 | $0.03143 | $0.03006 |
$0.03086 | $1.22M | — | +1.18% |
| 2026/07/21 | $0.03006 | $0.03057 | $0.02951 |
$0.03052 | $729.42K | — | +1.53% |
| 2026/07/20 | $0.03011 | $0.03040 | $0.02893 |
$0.03006 | $922.92K | — | -0.17% |
| 2026/07/19 | $0.03108 | $0.03149 | $0.02981 |
$0.03012 | $798.99K | — | -3.09% |
| 2026/07/18 | $0.02982 | $0.03207 | $0.02977 |
$0.03109 | $1.85M | — | +4.26% |
| 2026/07/17 | $0.03034 | $0.03073 | $0.02933 |
$0.02982 | $975.21K | — | -1.71% |
| 2026/07/16 | $0.03118 | $0.03171 | $0.02994 |
$0.03031 | $1.46M | — | -2.79% |
| 2026/07/15 | $0.03026 | $0.03221 | $0.03018 |
$0.03118 | $1.93M | — | +3.04% |
| 2026/07/14 | $0.02999 | $0.03065 | $0.02888 |
$0.03025 | $1.25M | — | +0.87% |
| 2026/07/13 | $0.03227 | $0.03261 | $0.02925 |
$0.02998 | $1.69M | — | -7.10% |
| 2026/07/12 | $0.03197 | $0.03355 | $0.03191 |
$0.03227 | $1.02M | — | +0.94% |
| 2026/07/11 | $0.03355 | $0.03391 | $0.03163 |
$0.03197 | $1.08M | — | -4.71% |
| 2026/07/10 | $0.03305 | $0.03434 | $0.03289 |
$0.03355 | $1.73M | — | +1.51% |
| 2026/07/09 | $0.03300 | $0.03353 | $0.03190 |
$0.03305 | $1.75M | — | +0.15% |
| 2026/07/08 | $0.03442 | $0.03695 | $0.03147 |
$0.03303 | $5.12M | — | -4.04% |
| 2026/07/07 | $0.03240 | $0.03912 | $0.03140 |
$0.03441 | $11.02M | — | +6.20% |
| 2026/07/06 | $0.03136 | $0.03378 | $0.03003 |
$0.03239 | $1.52M | — | +3.28% |
| 2026/07/05 | $0.03172 | $0.03295 | $0.03036 |
$0.03135 | $1.64M | — | -1.17% |
| 2026/07/04 | $0.03117 | $0.03370 | $0.03070 |
$0.03173 | $2.19M | — | +1.80% |
| 2026/07/03 | $0.03072 | $0.03181 | $0.03002 |
$0.03116 | $1.35M | — | +1.43% |
| 2026/07/02 | $0.02987 | $0.03107 | $0.02959 |
$0.03074 | $1.04M | — | +2.91% |
| 2026/07/01 | $0.03063 | $0.03087 | $0.02929 |
$0.02984 | $1.08M | — | -2.58% |
| 2026/06/30 | $0.03248 | $0.03267 | $0.02996 |
$0.03063 | $1.42M | — | -5.70% |
| 2026/06/29 | $0.02998 | $0.03271 | $0.02945 |
$0.03248 | $1.95M | — | +8.34% |
| 2026/06/28 | $0.03037 | $0.03290 | $0.02929 |
$0.03002 | $1.85M | — | -1.15% |
| 2026/06/27 | $0.02908 | $0.03151 | $0.02847 |
$0.03041 | $1.56M | — | +4.57% |
| 2026/06/26 | $0.03002 | $0.03042 | $0.02784 |
$0.02907 | $2.37M | — | -3.16% |
| 2026/06/25 | $0.03102 | $0.03202 | $0.02752 |
$0.03001 | $2.31M | — | -3.26% |
| 2026/06/24 | $0.03299 | $0.03335 | $0.02876 |
$0.03103 | $2.63M | — | -5.94% |
| 2026/06/23 | $0.03404 | $0.03531 | $0.03178 |
$0.03299 | $2.15M | — | -3.08% |
| 2026/06/22 | $0.03409 | $0.03690 | $0.03365 |
$0.03404 | $3.14M | — | -0.15% |
| 2026/06/21 | $0.03520 | $0.03881 | $0.03368 |
$0.03411 | $7.13M | — | -3.10% |
| 2026/06/20 | $0.03426 | $0.03637 | $0.03215 |
$0.03523 | $4.19M | — | +2.83% |
| 2026/06/19 | $0.03641 | $0.03937 | $0.03342 |
$0.03424 | $5.25M | — | -5.96% |
| 2026/06/18 | $0.03412 | $0.03788 | $0.03382 |
$0.03641 | $4.66M | — | +6.71% |
| 2026/06/17 | $0.03579 | $0.03707 | $0.03317 |
$0.03411 | $4.21M | — | -4.69% |
| 2026/06/16 | $0.03671 | $0.03831 | $0.03511 |
$0.03578 | $9.33M | — | -2.53% |
| 2026/06/15 | $0.03709 | $0.04438 | $0.03634 |
$0.03672 | $21.00M | — | -1.00% |
| 2026/06/14 | $0.03373 | $0.03775 | $0.03276 |
$0.03710 | $10.57M | — | +9.99% |
| 2026/06/13 | $0.03070 | $0.03471 | $0.03060 |
$0.03373 | $4.85M | — | +9.87% |
| 2026/06/12 | $0.03197 | $0.03354 | $0.03035 |
$0.03071 | $2.56M | — | -3.94% |
| 2026/06/11 | $0.03045 | $0.03256 | $0.03044 |
$0.03196 | $5.56M | — | +4.96% |
| 2026/06/10 | $0.03726 | $0.03767 | $0.03030 |
$0.03044 | $6.95M | — | -18.30% |
| 2026/06/09 | $0.03331 | $0.03874 | $0.03120 |
$0.03725 | $12.27M | — | +11.83% |
| 2026/06/08 | $0.03128 | $0.03500 | $0.03010 |
$0.03332 | $3.26M | — | +6.52% |
| 2026/06/07 | $0.03051 | $0.03219 | $0.02965 |
$0.03129 | $2.60M | — | +2.56% |
| 2026/06/06 | $0.03183 | $0.03239 | $0.02907 |
$0.03051 | $3.10M | — | -4.15% |
| 2026/06/05 | $0.03540 | $0.03650 | $0.03048 |
$0.03183 | $4.16M | — | -10.08% |
| 2026/06/04 | $0.03809 | $0.03863 | $0.03317 |
$0.03541 | $4.83M | — | -7.04% |
| 2026/06/03 | $0.04019 | $0.04211 | $0.03751 |
$0.03810 | $6.50M | — | -5.20% |
| 2026/06/02 | $0.03918 | $0.04563 | $0.03829 |
$0.04016 | $17.34M | — | +2.50% |
| 2026/06/01 | $0.03880 | $0.03963 | $0.03649 |
$0.03917 | $3.79M | — | +0.95% |
| 2026/05/31 | $0.03891 | $0.04104 | $0.03751 |
$0.03879 | $3.69M | — | -0.31% |
| 2026/05/30 | $0.03929 | $0.03990 | $0.03809 |
$0.03892 | $1.96M | — | -0.94% |
| 2026/05/29 | $0.03977 | $0.04097 | $0.03798 |
$0.03931 | $3.35M | — | -1.16% |
| 2026/05/28 | $0.04151 | $0.04252 | $0.03887 |
$0.03977 | $4.32M | — | -4.19% |
| 2026/05/27 | $0.04249 | $0.04464 | $0.04110 |
$0.04151 | $3.98M | — | -2.31% |
| 2026/05/26 | $0.04600 | $0.04603 | $0.04221 |
$0.04249 | $5.86M | — | -7.63% |
| 2026/05/25 | $0.04839 | $0.05062 | $0.04569 |
$0.04602 | $6.37M | — | -4.90% |
| 2026/05/24 | $0.04804 | $0.05122 | $0.04703 |
$0.04839 | $4.34M | — | +0.73% |
| 2026/05/23 | $0.04708 | $0.04927 | $0.04528 |
$0.04802 | $5.04M | — | +2.00% |
| 2026/05/22 | $0.04807 | $0.04986 | $0.04664 |
$0.04709 | $5.03M | — | -2.04% |
| 2026/05/21 | $0.05022 | $0.05190 | $0.04776 |
$0.04806 | $4.81M | — | -4.30% |
| 2026/05/20 | $0.04697 | $0.05497 | $0.04666 |
$0.05022 | $11.03M | — | +6.92% |
| 2026/05/19 | $0.05073 | $0.05086 | $0.04616 |
$0.04697 | $4.89M | — | -7.41% |
| 2026/05/18 | $0.05169 | $0.05255 | $0.04870 |
$0.05072 | $6.11M | — | -1.88% |
| 2026/05/17 | $0.05447 | $0.05514 | $0.05040 |
$0.05172 | $6.32M | — | -5.05% |
| 2026/05/16 | $0.05722 | $0.05935 | $0.05281 |
$0.05448 | $7.27M | — | -4.79% |
| 2026/05/15 | $0.06070 | $0.06157 | $0.05684 |
$0.05721 | $11.27M | — | -5.75% |
| 2026/05/14 | $0.05875 | $0.06180 | $0.05668 |
$0.06070 | $12.90M | — | +3.32% |
| 2026/05/13 | $0.06482 | $0.06967 | $0.05786 |
$0.05876 | $1.10B | — | -9.35% |
| 2026/05/12 | $0.06112 | $0.06814 | $0.05981 |
$0.06482 | $389.02M | — | +6.05% |
| 2026/05/11 | $0.06386 | $0.06530 | $0.05967 |
$0.06113 | $211.36M | — | -4.27% |
| 2026/05/10 | $0.06583 | $0.06752 | $0.06142 |
$0.06386 | $217.57M | — | -2.99% |
| 2026/05/09 | $0.07247 | $0.07261 | $0.06519 |
$0.06582 | $182.48M | — | -9.18% |
| 2026/05/08 | $0.05647 | $0.07584 | $0.05583 |
$0.07246 | $149.23M | — | +28.32% |
| 2026/05/07 | $0.05489 | $0.05815 | $0.05175 |
$0.05647 | $41.38M | — | +2.88% |
| 2026/05/06 | $0.05680 | $0.05681 | $0.05337 |
$0.05488 | $32.26M | — | -3.38% |
| 2026/05/05 | $0.06002 | $0.06094 | $0.05651 |
$0.05680 | $28.58M | — | -5.36% |
| 2026/05/04 | $0.05953 | $0.06145 | $0.05784 |
$0.06002 | $70.16M | — | +0.82% |
| 2026/05/03 | $0.06134 | $0.06186 | $0.05768 |
$0.05953 | $66.83M | — | -2.95% |
| 2026/05/02 | $0.06443 | $0.06908 | $0.06000 |
$0.06135 | $49.44M | — | -4.78% |
| 2026/05/01 | $0.06371 | $0.06515 | $0.06144 |
$0.06444 | $161.15M | — | +1.15% |
| 2026/04/30 | $0.06374 | $0.06839 | $0.06219 |
$0.06373 | $300.57M | — | -0.02% |
| 2026/04/29 | $0.06895 | $0.07013 | $0.06165 |
$0.06374 | $244.74M | — | -7.56% |
| 2026/04/28 | $0.07472 | $0.07953 | $0.06848 |
$0.06894 | $211.09M | — | -7.74% |
| 2026/04/27 | $0.07295 | $0.08637 | $0.07057 |
$0.07472 | $298.72M | — | +2.43% |
| 2026/04/26 | $0.07304 | $0.07994 | $0.06590 |
$0.07296 | $167.97M | — | -0.11% |
| 2026/04/25 | $0.08476 | $0.08626 | $0.06874 |
$0.07304 | $50.13M | — | -13.83% |
| 2026/04/24 | $0.1038 | $0.1059 | $0.08301 |
$0.08477 | $77.38M | — | -18.36% |
| 2026/04/23 | $0.1128 | $0.1407 | $0.08971 |
$0.1038 | $246.38M | — | -7.98% |
| 2026/04/22 | $0.06134 | $0.1218 | $0.05456 |
$0.1128 | $348.18M | — | +83.96% |
| 2026/04/21 | $0.01200 | $0.06899 | $0.01200 |
$0.06132 | $40.99M | — | +411.00% |
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