Forest Protocol（FOREST）の価格履歴
日次の始値・高値・安値・終値・出来高（UTC）。FOREST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 FOREST
| 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 | -20% | -26% | -1.1% | +12% | +230% | -65% | -12% | +52% | -26% | +43% | -8.8% | — | -2% |
|---|
| 2025 | — | — | — | — | — | — | — | — | +1198% | +10.0% | -36% | -29% | +549% |
|---|
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 |
|---|
| 2026/11/01 | $0.03486 | $0.04046 | $0.03094 |
$0.03179 | $35.57K | $2.88M | -8.81% |
| 2026/10/31 | $0.03584 | $0.03588 | $0.03297 |
$0.03486 | $55.21K | $3.16M | -2.73% |
| 2026/10/30 | $0.03754 | $0.04220 | $0.03342 |
$0.03584 | $56.55K | $3.25M | -4.53% |
| 2026/10/29 | $0.03681 | $0.05365 | $0.03680 |
$0.03754 | $69.33K | $3.41M | +1.98% |
| 2026/10/28 | $0.04190 | $0.04210 | $0.03520 |
$0.03681 | $58.63K | $3.35M | -12.15% |
| 2026/10/27 | $0.04416 | $0.04719 | $0.03840 |
$0.04190 | $60.50K | $3.81M | -5.12% |
| 2026/10/26 | $0.04155 | $0.06120 | $0.04001 |
$0.04416 | $92.89K | $4.02M | +6.28% |
| 2026/10/25 | $0.04449 | $0.06806 | $0.03559 |
$0.04155 | $92.17K | $3.79M | -6.61% |
| 2026/10/24 | $0.05152 | $0.06286 | $0.03523 |
$0.04449 | $120.56K | $4.06M | -13.65% |
| 2026/10/23 | $0.02625 | $0.1213 | $0.02392 |
$0.05152 | $181.32K | $4.70M | +96.27% |
| 2026/10/22 | $0.03112 | $0.03240 | $0.02514 |
$0.02625 | $62.70K | $2.40M | -15.65% |
| 2026/10/21 | $0.04033 | $0.05069 | $0.03062 |
$0.03112 | $79.43K | $2.85M | -22.84% |
| 2026/10/20 | $0.01904 | $0.06220 | $0.01852 |
$0.04033 | $68.38K | $3.69M | +111.82% |
| 2026/10/19 | $0.01863 | $0.01907 | $0.01861 |
$0.01904 | $55.17K | $1.74M | +2.20% |
| 2026/10/18 | $0.01865 | $0.01874 | $0.01833 |
$0.01863 | $54.34K | $1.71M | -0.11% |
| 2026/10/17 | $0.01902 | $0.01902 | $0.01854 |
$0.01865 | $55.79K | $1.71M | -1.95% |
| 2026/10/16 | $0.01954 | $0.01976 | $0.01878 |
$0.01902 | $56.46K | $1.75M | -2.66% |
| 2026/10/15 | $0.02017 | $0.02031 | $0.01820 |
$0.01954 | $55.82K | $1.80M | -3.12% |
| 2026/10/14 | $0.01935 | $0.02609 | $0.01922 |
$0.02017 | $67.64K | $1.86M | +4.24% |
| 2026/10/13 | $0.01932 | $0.01967 | $0.01900 |
$0.01935 | $54.16K | $1.78M | +0.16% |
| 2026/10/12 | $0.01992 | $0.02037 | $0.01928 |
$0.01932 | $52.50K | $1.79M | -3.01% |
| 2026/10/11 | $0.01965 | $0.02037 | $0.01941 |
$0.01992 | $55.77K | $1.85M | +1.37% |
| 2026/10/10 | $0.01975 | $0.01999 | $0.01926 |
$0.01965 | $54.04K | $1.76M | -0.51% |
| 2026/10/09 | $0.02031 | $0.02067 | $0.01947 |
$0.01975 | $55.42K | $1.77M | -2.76% |
| 2026/10/08 | $0.02185 | $0.02307 | $0.01989 |
$0.02031 | $57.82K | $1.82M | -7.05% |
| 2026/10/07 | $0.02228 | $0.02337 | $0.02120 |
$0.02185 | $57.65K | $1.96M | -1.93% |
| 2026/10/06 | $0.02425 | $0.02428 | $0.02208 |
$0.02228 | $55.91K | $2.08M | -8.12% |
| 2026/10/05 | $0.02522 | $0.02524 | $0.02367 |
$0.02425 | $58.40K | $2.26M | -3.85% |
| 2026/10/04 | $0.02498 | $0.02640 | $0.02428 |
$0.02522 | $55.57K | $2.35M | +0.96% |
| 2026/10/03 | $0.02355 | $0.02516 | $0.02341 |
$0.02498 | $58.50K | $2.34M | +6.07% |
| 2026/10/02 | $0.02556 | $0.02570 | $0.02327 |
$0.02355 | $55.07K | $2.20M | -7.86% |
| 2026/10/01 | $0.02431 | $0.02571 | $0.02386 |
$0.02556 | $56.01K | $2.39M | +5.14% |
| 2026/09/30 | $0.02534 | $0.02622 | $0.02296 |
$0.02431 | $53.83K | $2.28M | -4.06% |
| 2026/09/29 | $0.02696 | $0.02740 | $0.02533 |
$0.02534 | $56.94K | $2.37M | -6.01% |
| 2026/09/28 | $0.02773 | $0.02966 | $0.02667 |
$0.02696 | $57.31K | $2.53M | -2.78% |
| 2026/09/27 | $0.02669 | $0.02811 | $0.02658 |
$0.02773 | $55.53K | $2.60M | +3.90% |
| 2026/09/26 | $0.02672 | $0.02839 | $0.02619 |
$0.02669 | $58.04K | $2.51M | -0.11% |
| 2026/09/25 | $0.02823 | $0.02862 | $0.02612 |
$0.02672 | $52.77K | $2.51M | -5.35% |
| 2026/09/24 | $0.02976 | $0.03000 | $0.02782 |
$0.02823 | $55.30K | $2.65M | -5.14% |
| 2026/09/23 | $0.03022 | $0.03066 | $0.02922 |
$0.02976 | $55.88K | $2.80M | -1.52% |
| 2026/09/22 | $0.03154 | $0.03172 | $0.02967 |
$0.03022 | $56.89K | — | -4.19% |
| 2026/09/21 | $0.02935 | $0.03458 | $0.02872 |
$0.03154 | $55.77K | $2.97M | +7.46% |
| 2026/09/20 | $0.02995 | $0.03064 | $0.02879 |
$0.02935 | $47.60K | $2.77M | -2.00% |
| 2026/09/19 | $0.03085 | $0.03215 | $0.02955 |
$0.02995 | $44.46K | $2.82M | -2.92% |
| 2026/09/18 | $0.02941 | $0.03238 | $0.02934 |
$0.03085 | $47.44K | $2.91M | +4.90% |
| 2026/09/17 | $0.03007 | $0.03051 | $0.02896 |
$0.02941 | $46.76K | $2.78M | -2.19% |
| 2026/09/16 | $0.03313 | $0.03313 | $0.02979 |
$0.03007 | $44.61K | $2.84M | -9.24% |
| 2026/09/15 | $0.03406 | $0.03595 | $0.03281 |
$0.03313 | $50.15K | $3.13M | -2.73% |
| 2026/09/14 | $0.03755 | $0.03773 | $0.03300 |
$0.03406 | $51.70K | $3.22M | -9.29% |
| 2026/09/13 | $0.03311 | $0.03814 | $0.03286 |
$0.03755 | $52.44K | $3.55M | +13.41% |
| 2026/09/12 | $0.03353 | $0.03516 | $0.03182 |
$0.03311 | $48.16K | $3.13M | -1.25% |
| 2026/09/11 | $0.03314 | $0.04050 | $0.03096 |
$0.03353 | $49.15K | $3.17M | +1.18% |
| 2026/09/10 | $0.03051 | $0.04000 | $0.02776 |
$0.03314 | $54.16K | — | +8.62% |
| 2026/09/09 | $0.03018 | $0.03448 | $0.02822 |
$0.03051 | $49.51K | — | +1.09% |
| 2026/09/08 | $0.02837 | $0.03682 | $0.02747 |
$0.03018 | $49.18K | — | +6.38% |
| 2026/09/07 | $0.02800 | $0.02869 | $0.02666 |
$0.02837 | $43.93K | — | +1.32% |
| 2026/09/06 | $0.03042 | $0.03063 | $0.02733 |
$0.02800 | $47.35K | — | -7.96% |
| 2026/09/05 | $0.03025 | $0.03454 | $0.02896 |
$0.03042 | $52.80K | — | +0.56% |
| 2026/09/04 | $0.03097 | $0.03101 | $0.02965 |
$0.03025 | $42.47K | — | -2.32% |
| 2026/09/03 | $0.02905 | $0.03171 | $0.02870 |
$0.03097 | $48.78K | — | +6.61% |
| 2026/09/02 | $0.03145 | $0.03153 | $0.02887 |
$0.02905 | $45.92K | — | -7.63% |
| 2026/09/01 | $0.03295 | $0.03310 | $0.02950 |
$0.03145 | $52.93K | — | -4.55% |
| 2026/08/31 | $0.03381 | $0.04099 | $0.03081 |
$0.03295 | $54.07K | — | -2.54% |
| 2026/08/30 | $0.03779 | $0.03788 | $0.03305 |
$0.03381 | $47.30K | — | -10.53% |
| 2026/08/29 | $0.03443 | $0.03800 | $0.03354 |
$0.03779 | $45.90K | — | +9.76% |
| 2026/08/28 | $0.03314 | $0.03737 | $0.03294 |
$0.03443 | $49.37K | — | +3.89% |
| 2026/08/27 | $0.03319 | $0.03689 | $0.03284 |
$0.03314 | $49.67K | — | -0.15% |
| 2026/08/26 | $0.04186 | $0.06000 | $0.03034 |
$0.03319 | $83.13K | — | -20.71% |
| 2026/08/25 | $0.02479 | $0.04810 | $0.02323 |
$0.04186 | $92.14K | — | +68.86% |
| 2026/08/24 | $0.02659 | $0.02766 | $0.02432 |
$0.02479 | $44.10K | — | -6.77% |
| 2026/08/23 | $0.02365 | $0.02678 | $0.02327 |
$0.02659 | $45.19K | — | +12.43% |
| 2026/08/22 | $0.02762 | $0.02762 | $0.02260 |
$0.02365 | $50.96K | — | -14.37% |
| 2026/08/21 | $0.02236 | $0.03342 | $0.02153 |
$0.02762 | $62.26K | — | +23.52% |
| 2026/08/20 | $0.01660 | $0.02814 | $0.01656 |
$0.02236 | $48.47K | — | +34.70% |
| 2026/08/19 | $0.01722 | $0.01742 | $0.01608 |
$0.01660 | $48.24K | — | -3.60% |
| 2026/08/18 | $0.01859 | $0.01926 | $0.01706 |
$0.01722 | $46.15K | — | -7.37% |
| 2026/08/17 | $0.01903 | $0.01972 | $0.01819 |
$0.01859 | $45.41K | — | -2.31% |
| 2026/08/16 | $0.01931 | $0.02047 | $0.01858 |
$0.01903 | $50.33K | — | -1.45% |
| 2026/08/15 | $0.01891 | $0.02025 | $0.01874 |
$0.01931 | $46.99K | — | +2.12% |
| 2026/08/14 | $0.01938 | $0.02085 | $0.01889 |
$0.01891 | $46.11K | — | -2.43% |
| 2026/08/13 | $0.01963 | $0.02010 | $0.01888 |
$0.01938 | $46.02K | — | -1.27% |
| 2026/08/12 | $0.01893 | $0.02039 | $0.01890 |
$0.01963 | $49.80K | — | +3.70% |
| 2026/08/11 | $0.01933 | $0.02006 | $0.01878 |
$0.01893 | $43.63K | — | -2.07% |
| 2026/08/10 | $0.01920 | $0.02130 | $0.01899 |
$0.01933 | $46.96K | — | +0.68% |
| 2026/08/09 | $0.01949 | $0.02226 | $0.01905 |
$0.01920 | $47.41K | — | -1.49% |
| 2026/08/08 | $0.01999 | $0.02029 | $0.01910 |
$0.01949 | $45.79K | — | -2.50% |
| 2026/08/07 | $0.02064 | $0.02122 | $0.01972 |
$0.01999 | $46.82K | — | -3.15% |
| 2026/08/06 | $0.02071 | $0.02149 | $0.02014 |
$0.02064 | $45.15K | — | -0.34% |
| 2026/08/05 | $0.02044 | $0.02302 | $0.01980 |
$0.02071 | $52.26K | — | +1.32% |
| 2026/08/04 | $0.02174 | $0.02213 | $0.02004 |
$0.02044 | $49.51K | — | -5.98% |
| 2026/08/03 | $0.02175 | $0.02243 | $0.02137 |
$0.02174 | $48.45K | — | -0.05% |
| 2026/08/02 | $0.02131 | $0.02299 | $0.02107 |
$0.02175 | $49.40K | — | +2.06% |
| 2026/08/01 | $0.02173 | $0.02209 | $0.02081 |
$0.02131 | $51.90K | — | -1.93% |
| 2026/07/31 | $0.02264 | $0.02270 | $0.02162 |
$0.02173 | $46.80K | — | -4.02% |
| 2026/07/30 | $0.02242 | $0.02336 | $0.02229 |
$0.02264 | $47.33K | — | +0.98% |
| 2026/07/29 | $0.02334 | $0.02343 | $0.02220 |
$0.02242 | $47.09K | — | -3.94% |
| 2026/07/28 | $0.02269 | $0.02340 | $0.02232 |
$0.02334 | $51.39K | — | +2.86% |
| 2026/07/27 | $0.02279 | $0.02302 | $0.02229 |
$0.02269 | $48.08K | — | -0.44% |
| 2026/07/26 | $0.02325 | $0.02390 | $0.02259 |
$0.02279 | $49.69K | — | -1.98% |
| 2026/07/25 | $0.02322 | $0.02397 | $0.02254 |
$0.02325 | $48.44K | — | +0.13% |
| 2026/07/24 | $0.02375 | $0.02386 | $0.02287 |
$0.02322 | $47.98K | — | -2.23% |
| 2026/07/23 | $0.02388 | $0.02427 | $0.02316 |
$0.02375 | $52.33K | — | -0.54% |
| 2026/07/22 | $0.02325 | $0.02458 | $0.02164 |
$0.02388 | $50.10K | — | +2.71% |
| 2026/07/21 | $0.02290 | $0.02517 | $0.02205 |
$0.02325 | $52.95K | — | +1.53% |
| 2026/07/20 | $0.02095 | $0.02775 | $0.02076 |
$0.02290 | $59.21K | — | +9.31% |
| 2026/07/19 | $0.02119 | $0.02238 | $0.02077 |
$0.02095 | $54.79K | — | -1.13% |
| 2026/07/18 | $0.02182 | $0.02198 | $0.02074 |
$0.02119 | $55.33K | — | -2.89% |
| 2026/07/17 | $0.02250 | $0.02272 | $0.02139 |
$0.02182 | $56.95K | — | -3.02% |
| 2026/07/16 | $0.02300 | $0.02336 | $0.02199 |
$0.02250 | $54.12K | — | -2.17% |
| 2026/07/15 | $0.02353 | $0.02371 | $0.02229 |
$0.02300 | $56.15K | — | -2.25% |
| 2026/07/14 | $0.02333 | $0.02377 | $0.02276 |
$0.02353 | $54.24K | — | +0.86% |
| 2026/07/13 | $0.02330 | $0.02391 | $0.02282 |
$0.02333 | $57.46K | — | +0.13% |
| 2026/07/12 | $0.02370 | $0.02408 | $0.02268 |
$0.02330 | $55.50K | — | -1.69% |
| 2026/07/11 | $0.02392 | $0.02478 | $0.02329 |
$0.02370 | $54.55K | — | -0.92% |
| 2026/07/10 | $0.02491 | $0.02757 | $0.02355 |
$0.02392 | $54.22K | — | -3.97% |
| 2026/07/09 | $0.02460 | $0.02917 | $0.02411 |
$0.02491 | $58.50K | — | +1.26% |
| 2026/07/08 | $0.02492 | $0.02525 | $0.02386 |
$0.02460 | $54.60K | — | -1.28% |
| 2026/07/07 | $0.02453 | $0.02635 | $0.02353 |
$0.02492 | $58.10K | — | +1.59% |
| 2026/07/06 | $0.02491 | $0.02507 | $0.02361 |
$0.02453 | $57.74K | — | -1.53% |
| 2026/07/05 | $0.02506 | $0.02628 | $0.02370 |
$0.02491 | $56.07K | — | -0.60% |
| 2026/07/04 | $0.02420 | $0.02612 | $0.02313 |
$0.02506 | $57.83K | — | +3.55% |
| 2026/07/03 | $0.02238 | $0.02553 | $0.02218 |
$0.02420 | $56.40K | — | +8.13% |
| 2026/07/02 | $0.02597 | $0.03030 | $0.02206 |
$0.02238 | $60.53K | — | -13.82% |
| 2026/07/01 | $0.02469 | $0.02709 | $0.02305 |
$0.02597 | $55.57K | — | +5.18% |
| 2026/06/30 | $0.02515 | $0.03799 | $0.02439 |
$0.02469 | $85.02K | — | -1.83% |
| 2026/06/29 | $0.02279 | $0.02559 | $0.02142 |
$0.02515 | $65.49K | — | +10.36% |
| 2026/06/28 | $0.02450 | $0.02483 | $0.02267 |
$0.02279 | $56.82K | — | -6.98% |
| 2026/06/27 | $0.02463 | $0.02600 | $0.02439 |
$0.02450 | $55.75K | — | -0.53% |
| 2026/06/26 | $0.02526 | $0.02728 | $0.02427 |
$0.02463 | $63.43K | — | -2.49% |
| 2026/06/25 | $0.02458 | $0.02558 | $0.02400 |
$0.02526 | $59.48K | — | +2.77% |
| 2026/06/24 | $0.02558 | $0.02972 | $0.02401 |
$0.02458 | $71.87K | — | -3.91% |
| 2026/06/23 | $0.02550 | $0.02747 | $0.02503 |
$0.02558 | $62.55K | — | +0.31% |
| 2026/06/22 | $0.02671 | $0.02794 | $0.02508 |
$0.02550 | $58.36K | — | -4.53% |
| 2026/06/21 | $0.02662 | $0.02857 | $0.02486 |
$0.02671 | $57.06K | — | +0.34% |
| 2026/06/20 | $0.02474 | $0.03126 | $0.02422 |
$0.02662 | $60.50K | — | +7.60% |
| 2026/06/19 | $0.02550 | $0.02837 | $0.02389 |
$0.02474 | $58.88K | — | -2.98% |
| 2026/06/18 | $0.02762 | $0.02847 | $0.02547 |
$0.02550 | $54.47K | — | -7.68% |
| 2026/06/17 | $0.02967 | $0.03199 | $0.02596 |
$0.02762 | $57.33K | — | -6.91% |
| 2026/06/16 | $0.02967 | $0.03207 | $0.02660 |
$0.02967 | $58.10K | — | +0.00% |
| 2026/06/15 | $0.03193 | $0.04005 | $0.02796 |
$0.02967 | $62.30K | — | -7.08% |
| 2026/06/14 | $0.03141 | $0.03614 | $0.03106 |
$0.03193 | $55.86K | — | +1.66% |
| 2026/06/13 | $0.03334 | $0.03500 | $0.02894 |
$0.03141 | $61.28K | — | -5.79% |
| 2026/06/12 | $0.03830 | $0.03875 | $0.03230 |
$0.03334 | $58.52K | — | -12.95% |
| 2026/06/11 | $0.03113 | $0.04518 | $0.02995 |
$0.03830 | $58.90K | — | +23.03% |
| 2026/06/10 | $0.03073 | $0.03713 | $0.02946 |
$0.03113 | $61.46K | — | +1.30% |
| 2026/06/09 | $0.03250 | $0.03511 | $0.02981 |
$0.03073 | $62.11K | — | -5.45% |
| 2026/06/08 | $0.03014 | $0.04800 | $0.02978 |
$0.03250 | $72.18K | — | +7.83% |
| 2026/06/07 | $0.02921 | $0.03236 | $0.02874 |
$0.03014 | $81.14K | — | +3.18% |
| 2026/06/06 | $0.03189 | $0.03271 | $0.02766 |
$0.02921 | $81.13K | — | -8.40% |
| 2026/06/05 | $0.03709 | $0.04184 | $0.03165 |
$0.03189 | $108.36K | — | -14.02% |
| 2026/06/04 | $0.03894 | $0.05669 | $0.03330 |
$0.03709 | $183.88K | — | -4.75% |
| 2026/06/03 | $0.05100 | $0.05281 | $0.03269 |
$0.03894 | $189.65K | — | -23.65% |
| 2026/06/02 | $0.06114 | $0.06324 | $0.05024 |
$0.05100 | $87.84K | — | -16.58% |
| 2026/06/01 | $0.07066 | $0.07169 | $0.06085 |
$0.06114 | $103.92K | — | -13.47% |
| 2026/05/31 | $0.06672 | $0.08927 | $0.06671 |
$0.07066 | $138.04K | — | +5.91% |
| 2026/05/30 | $0.06526 | $0.07093 | $0.06419 |
$0.06672 | $75.90K | — | +2.24% |
| 2026/05/29 | $0.06579 | $0.06643 | $0.06372 |
$0.06526 | $67.00K | — | -0.81% |
| 2026/05/28 | $0.07523 | $0.07587 | $0.06501 |
$0.06579 | $105.99K | — | -12.55% |
| 2026/05/27 | $0.06765 | $0.08287 | $0.06381 |
$0.07523 | $212.44K | — | +11.20% |
| 2026/05/26 | $0.07145 | $0.07322 | $0.06760 |
$0.06765 | $81.41K | — | -5.32% |
| 2026/05/25 | $0.07459 | $0.07697 | $0.06870 |
$0.07145 | $94.21K | — | -4.21% |
| 2026/05/24 | $0.07084 | $0.08631 | $0.06748 |
$0.07459 | $148.76K | — | +5.29% |
| 2026/05/23 | $0.08441 | $0.08484 | $0.06900 |
$0.07084 | $151.33K | — | -16.08% |
| 2026/05/22 | $0.06911 | $0.08887 | $0.06449 |
$0.08441 | $118.45K | — | +22.14% |
| 2026/05/21 | $0.07298 | $0.08164 | $0.06609 |
$0.06911 | $56.63K | — | -5.30% |
| 2026/05/20 | $0.07538 | $0.07783 | $0.06882 |
$0.07298 | $58.67K | — | -3.18% |
| 2026/05/19 | $0.09001 | $0.09037 | $0.07538 |
$0.07538 | $61.80K | — | -16.25% |
| 2026/05/18 | $0.09877 | $0.1038 | $0.08708 |
$0.09001 | $72.36K | — | -8.87% |
| 2026/05/17 | $0.09509 | $0.1356 | $0.08205 |
$0.09877 | $84.81K | — | +3.87% |
| 2026/05/16 | $0.1256 | $0.1509 | $0.08440 |
$0.09509 | $113.34K | — | -24.29% |
| 2026/05/15 | $0.06992 | $0.1582 | $0.06347 |
$0.1256 | $146.10K | — | +79.62% |
| 2026/05/14 | $0.09029 | $0.09072 | $0.06673 |
$0.06992 | $69.62K | — | -22.56% |
| 2026/05/13 | $0.1065 | $0.1101 | $0.08588 |
$0.09029 | $66.21K | — | -15.24% |
| 2026/05/12 | $0.1237 | $0.1435 | $0.08360 |
$0.1065 | $76.51K | — | -13.89% |
| 2026/05/11 | $0.1765 | $0.1768 | $0.1111 |
$0.1237 | $101.99K | — | -29.89% |
| 2026/05/10 | $0.1628 | $0.2576 | $0.1568 |
$0.1765 | $131.14K | — | +8.39% |
| 2026/05/09 | $0.1745 | $0.2094 | $0.1217 |
$0.1628 | $148.56K | $81.53M | -6.69% |
| 2026/05/08 | $0.06272 | $0.2425 | $0.06024 |
$0.1745 | $378.27K | — | +178.19% |
| 2026/05/07 | $0.02075 | $0.09471 | $0.02035 |
$0.06272 | $95.81K | — | +202.27% |
| 2026/05/06 | $0.02032 | $0.02104 | $0.01989 |
$0.02075 | $48.54K | — | +2.12% |
| 2026/05/05 | $0.02057 | $0.02091 | $0.01948 |
$0.02032 | $48.81K | — | -1.22% |
| 2026/05/04 | $0.02068 | $0.02079 | $0.02047 |
$0.02057 | $49.09K | — | -0.53% |
| 2026/05/03 | $0.02090 | $0.02096 | $0.02054 |
$0.02068 | $46.96K | — | -1.05% |
| 2026/05/02 | $0.02087 | $0.02124 | $0.02074 |
$0.02090 | $48.00K | — | +0.14% |
| 2026/05/01 | $0.02142 | $0.02182 | $0.02083 |
$0.02087 | $49.39K | — | -2.57% |
| 2026/04/30 | $0.02078 | $0.02150 | $0.02048 |
$0.02142 | $51.13K | — | +3.08% |
| 2026/04/29 | $0.02109 | $0.02133 | $0.02051 |
$0.02078 | $49.72K | — | -1.47% |
| 2026/04/28 | $0.02028 | $0.02132 | $0.02013 |
$0.02109 | $45.94K | — | +3.99% |
| 2026/04/27 | $0.02038 | $0.02068 | $0.02000 |
$0.02028 | $48.64K | — | -0.49% |
| 2026/04/26 | $0.02144 | $0.02148 | $0.01724 |
$0.02038 | $50.21K | — | -4.94% |
| 2026/04/25 | $0.02160 | $0.02197 | $0.02110 |
$0.02144 | $49.13K | — | -0.74% |
| 2026/04/24 | $0.02295 | $0.02299 | $0.02156 |
$0.02160 | $49.38K | — | -5.88% |
| 2026/04/23 | $0.02138 | $0.02700 | $0.02057 |
$0.02295 | $49.47K | — | +7.34% |
| 2026/04/22 | $0.01697 | $0.02143 | $0.01651 |
$0.02138 | $49.00K | — | +25.99% |
| 2026/04/21 | $0.01735 | $0.01751 | $0.01696 |
$0.01697 | $48.25K | — | -2.19% |
| 2026/04/20 | $0.01819 | $0.01825 | $0.01730 |
$0.01735 | $48.64K | — | -4.62% |
| 2026/04/19 | $0.01889 | $0.01900 | $0.01799 |
$0.01819 | $47.89K | — | -3.71% |
| 2026/04/18 | $0.01954 | $0.01977 | $0.01886 |
$0.01889 | $50.28K | — | -3.33% |
| 2026/04/17 | $0.01976 | $0.01980 | $0.01945 |
$0.01954 | $49.01K | — | -1.11% |
| 2026/04/16 | $0.01974 | $0.02001 | $0.01960 |
$0.01976 | $47.68K | — | +0.10% |
| 2026/04/15 | $0.01979 | $0.01991 | $0.01970 |
$0.01974 | $51.04K | — | -0.25% |
| 2026/04/14 | $0.01948 | $0.02001 | $0.01940 |
$0.01979 | $51.85K | — | +1.59% |
| 2026/04/13 | $0.01934 | $0.01951 | $0.01925 |
$0.01948 | $47.36K | — | +0.72% |
| 2026/04/12 | $0.01966 | $0.01968 | $0.01930 |
$0.01934 | $51.84K | — | -1.63% |
| 2026/04/11 | $0.01972 | $0.01981 | $0.01965 |
$0.01966 | $46.25K | — | -0.30% |
| 2026/04/10 | $0.01951 | $0.01981 | $0.01935 |
$0.01972 | $52.12K | — | +1.08% |
| 2026/04/09 | $0.01934 | $0.01960 | $0.01925 |
$0.01951 | $51.19K | — | +0.88% |
| 2026/04/08 | $0.01856 | $0.01970 | $0.01855 |
$0.01934 | $53.64K | — | +4.20% |
| 2026/04/07 | $0.01803 | $0.01860 | $0.01785 |
$0.01856 | $50.44K | — | +2.94% |
| 2026/04/06 | $0.01803 | $0.01825 | $0.01800 |
$0.01803 | $51.08K | — | +0.00% |
| 2026/04/05 | $0.01793 | $0.01805 | $0.01776 |
$0.01803 | $48.83K | — | +0.56% |
| 2026/04/04 | $0.01789 | $0.01799 | $0.01776 |
$0.01793 | $48.91K | — | +0.22% |
| 2026/04/03 | $0.01788 | $0.01829 | $0.01771 |
$0.01789 | $61.26K | — | +0.06% |
| 2026/04/02 | $0.01892 | $0.01900 | $0.01766 |
$0.01788 | $54.60K | — | -5.50% |
| 2026/04/01 | $0.01908 | $0.01919 | $0.01891 |
$0.01892 | $51.18K | — | -0.84% |
| 2026/03/31 | $0.01899 | $0.01915 | $0.01876 |
$0.01908 | $52.79K | — | +0.47% |
| 2026/03/30 | $0.01898 | $0.01925 | $0.01896 |
$0.01899 | $46.99K | — | +0.05% |
| 2026/03/29 | $0.01894 | $0.01900 | $0.01876 |
$0.01898 | $51.27K | — | +0.21% |
| 2026/03/28 | $0.01893 | $0.01910 | $0.01891 |
$0.01894 | $50.27K | — | +0.05% |
| 2026/03/27 | $0.01918 | $0.01920 | $0.01876 |
$0.01893 | $52.01K | — | -1.30% |
| 2026/03/26 | $0.01969 | $0.01970 | $0.01906 |
$0.01918 | $49.30K | — | -2.59% |
| 2026/03/25 | $0.01955 | $0.01986 | $0.01952 |
$0.01969 | $50.86K | — | +0.72% |
| 2026/03/24 | $0.01938 | $0.01955 | $0.01916 |
$0.01955 | $51.43K | — | +0.88% |
| 2026/03/23 | $0.01928 | $0.01976 | $0.01916 |
$0.01938 | $53.36K | — | +0.52% |
| 2026/03/22 | $0.01933 | $0.01945 | $0.01921 |
$0.01928 | $50.81K | — | -0.26% |
| 2026/03/21 | $0.01956 | $0.01960 | $0.01931 |
$0.01933 | $49.22K | — | -1.18% |
| 2026/03/20 | $0.01963 | $0.01982 | $0.01951 |
$0.01956 | $48.27K | — | -0.36% |
| 2026/03/19 | $0.01964 | $0.01970 | $0.01936 |
$0.01963 | $51.48K | — | -0.05% |
| 2026/03/18 | $0.01973 | $0.01985 | $0.01946 |
$0.01964 | $54.70K | — | -0.46% |
| 2026/03/17 | $0.02006 | $0.02012 | $0.01956 |
$0.01973 | $54.84K | — | -1.65% |
| 2026/03/16 | $0.01988 | $0.02012 | $0.01971 |
$0.02006 | $57.85K | — | +0.91% |
| 2026/03/15 | $0.01936 | $0.01991 | $0.01936 |
$0.01988 | $53.74K | — | +2.69% |
| 2026/03/14 | $0.01945 | $0.01948 | $0.01936 |
$0.01936 | $52.70K | — | -0.46% |
| 2026/03/13 | $0.01940 | $0.01991 | $0.01939 |
$0.01945 | $58.25K | — | +0.26% |
| 2026/03/12 | $0.01944 | $0.01951 | $0.01921 |
$0.01940 | $55.32K | — | -0.21% |
| 2026/03/11 | $0.01934 | $0.01951 | $0.01911 |
$0.01944 | $58.16K | — | +0.52% |
| 2026/03/10 | $0.01939 | $0.01956 | $0.01931 |
$0.01934 | $58.12K | — | -0.26% |
| 2026/03/09 | $0.01891 | $0.01960 | $0.01888 |
$0.01939 | $55.33K | — | +2.54% |
| 2026/03/08 | $0.01887 | $0.01904 | $0.01880 |
$0.01891 | $55.36K | — | +0.21% |
| 2026/03/07 | $0.01891 | $0.01900 | $0.01880 |
$0.01887 | $52.10K | — | -0.21% |
| 2026/03/06 | $0.01939 | $0.01940 | $0.01880 |
$0.01891 | $54.24K | — | -2.48% |
| 2026/03/05 | $0.01956 | $0.01965 | $0.01932 |
$0.01939 | $56.71K | — | -0.87% |
| 2026/03/04 | $0.01923 | $0.01974 | $0.01912 |
$0.01956 | $57.17K | — | +1.72% |
| 2026/03/03 | $0.01949 | $0.01960 | $0.01904 |
$0.01923 | $55.56K | — | -1.33% |
| 2026/03/02 | $0.01916 | $0.01984 | $0.01904 |
$0.01949 | $56.86K | — | +1.72% |
| 2026/03/01 | $0.01930 | $0.01964 | $0.01904 |
$0.01916 | $56.86K | — | -0.73% |
| 2026/02/28 | $0.01923 | $0.01944 | $0.01872 |
$0.01930 | $58.08K | — | +0.36% |
| 2026/02/27 | $0.01954 | $0.01968 | $0.01912 |
$0.01923 | $57.59K | — | -1.59% |
| 2026/02/26 | $0.01973 | $0.01995 | $0.01930 |
$0.01954 | $58.37K | — | -0.96% |
| 2026/02/25 | $0.01845 | $0.02155 | $0.01839 |
$0.01973 | $55.71K | — | +6.94% |
| 2026/02/24 | $0.01892 | $0.01902 | $0.01831 |
$0.01845 | $56.06K | — | -2.48% |
| 2026/02/23 | $0.02004 | $0.02009 | $0.01841 |
$0.01892 | $55.33K | — | -5.59% |
| 2026/02/22 | $0.02067 | $0.02070 | $0.01999 |
$0.02004 | $55.86K | — | -3.05% |
| 2026/02/21 | $0.02046 | $0.02092 | $0.02036 |
$0.02067 | $54.00K | — | +1.03% |
| 2026/02/20 | $0.01982 | $0.02087 | $0.01980 |
$0.02046 | $51.24K | — | +3.23% |
| 2026/02/19 | $0.01973 | $0.02017 | $0.01964 |
$0.01982 | $56.80K | — | +0.46% |
| 2026/02/18 | $0.02041 | $0.02065 | $0.01968 |
$0.01973 | $54.85K | — | -3.33% |
| 2026/02/17 | $0.02079 | $0.02108 | $0.02020 |
$0.02041 | $56.27K | — | -1.83% |
| 2026/02/16 | $0.02048 | $0.02088 | $0.02016 |
$0.02079 | $53.68K | — | +1.51% |
| 2026/02/15 | $0.02121 | $0.02146 | $0.02013 |
$0.02048 | $52.75K | — | -3.44% |
| 2026/02/14 | $0.02078 | $0.02129 | $0.02073 |
$0.02121 | $55.46K | — | +2.07% |
| 2026/02/13 | $0.02047 | $0.02084 | $0.01997 |
$0.02078 | $53.25K | — | +1.51% |
| 2026/02/12 | $0.02047 | $0.02099 | $0.02018 |
$0.02047 | $53.33K | — | +0.00% |
| 2026/02/11 | $0.02073 | $0.02110 | $0.01943 |
$0.02047 | $56.06K | — | -1.25% |
| 2026/02/10 | $0.02136 | $0.02158 | $0.02068 |
$0.02073 | $54.04K | — | -2.95% |
| 2026/02/09 | $0.02139 | $0.02152 | $0.02074 |
$0.02136 | $56.44K | — | -0.14% |
| 2026/02/08 | $0.02094 | $0.02665 | $0.02084 |
$0.02139 | $57.83K | — | +2.15% |
| 2026/02/07 | $0.02136 | $0.02530 | $0.02052 |
$0.02094 | $54.22K | — | -1.97% |
| 2026/02/06 | $0.01943 | $0.02161 | $0.01770 |
$0.02136 | $54.62K | — | +9.93% |
| 2026/02/05 | $0.02283 | $0.02287 | $0.01941 |
$0.01943 | $56.60K | $19.44M | -14.89% |
| 2026/02/04 | $0.02498 | $0.02527 | $0.02275 |
$0.02283 | $55.55K | — | -8.61% |
| 2026/02/03 | $0.02582 | $0.02594 | $0.02430 |
$0.02498 | $55.07K | — | -3.25% |
| 2026/02/02 | $0.02526 | $0.02608 | $0.02428 |
$0.02582 | $56.97K | — | +2.22% |
| 2026/02/01 | $0.02611 | $0.02620 | $0.02495 |
$0.02526 | $54.41K | — | -3.26% |
| 2026/01/31 | $0.02892 | $0.02912 | $0.02531 |
$0.02611 | $56.18K | — | -9.72% |
| 2026/01/30 | $0.02978 | $0.02983 | $0.02849 |
$0.02892 | $57.31K | — | -2.89% |
| 2026/01/29 | $0.03136 | $0.03145 | $0.02945 |
$0.02978 | $56.20K | — | -5.04% |
| 2026/01/28 | $0.03104 | $0.03156 | $0.03099 |
$0.03136 | $55.05K | — | +1.03% |
| 2026/01/27 | $0.03082 | $0.03122 | $0.02974 |
$0.03104 | $53.56K | — | +0.71% |
| 2026/01/26 | $0.03046 | $0.03152 | $0.03044 |
$0.03082 | $54.80K | — | +1.18% |
| 2026/01/25 | $0.03144 | $0.03225 | $0.02995 |
$0.03046 | $54.78K | — | -3.12% |
| 2026/01/24 | $0.03197 | $0.03249 | $0.03124 |
$0.03144 | $53.57K | — | -1.66% |
| 2026/01/23 | $0.03159 | $0.03717 | $0.03151 |
$0.03197 | $58.42K | — | +1.20% |
| 2026/01/22 | $0.03174 | $0.03219 | $0.03149 |
$0.03159 | $53.79K | — | -0.47% |
| 2026/01/21 | $0.03183 | $0.03204 | $0.03093 |
$0.03174 | $56.22K | — | -0.28% |
| 2026/01/20 | $0.03313 | $0.03325 | $0.03165 |
$0.03183 | $55.88K | — | -3.92% |
| 2026/01/19 | $0.03198 | $0.03375 | $0.03151 |
$0.03313 | $53.38K | — | +3.60% |
| 2026/01/18 | $0.03259 | $0.03285 | $0.03198 |
$0.03198 | $54.45K | — | -1.87% |
| 2026/01/17 | $0.03219 | $0.03287 | $0.03218 |
$0.03259 | $54.24K | — | +1.24% |
| 2026/01/16 | $0.03231 | $0.03235 | $0.03218 |
$0.03219 | $51.92K | — | -0.37% |
| 2026/01/15 | $0.03355 | $0.03356 | $0.03229 |
$0.03231 | $53.36K | — | -3.70% |
| 2026/01/14 | $0.03374 | $0.03403 | $0.03294 |
$0.03355 | $53.10K | — | -0.56% |
| 2026/01/13 | $0.03248 | $0.03410 | $0.03227 |
$0.03374 | $55.16K | — | +3.88% |
| 2026/01/12 | $0.03255 | $0.03285 | $0.03217 |
$0.03248 | $54.20K | — | -0.22% |
| 2026/01/11 | $0.03259 | $0.03298 | $0.03196 |
$0.03255 | $54.55K | — | -0.12% |
| 2026/01/10 | $0.03252 | $0.03330 | $0.03240 |
$0.03259 | $56.15K | — | +0.22% |
| 2026/01/09 | $0.03261 | $0.03340 | $0.03236 |
$0.03252 | $52.81K | — | -0.28% |
| 2026/01/08 | $0.03319 | $0.03322 | $0.03223 |
$0.03261 | $52.93K | — | -1.75% |
| 2026/01/07 | $0.03407 | $0.03419 | $0.03315 |
$0.03319 | $50.95K | — | -2.58% |
| 2026/01/06 | $0.03388 | $0.03415 | $0.03301 |
$0.03407 | $53.30K | — | +0.56% |
| 2026/01/05 | $0.03308 | $0.03421 | $0.03307 |
$0.03388 | $53.38K | $33.89M | +2.42% |
| 2026/01/04 | $0.03294 | $0.03362 | $0.03247 |
$0.03308 | $55.01K | — | +0.43% |
| 2026/01/03 | $0.03312 | $0.03326 | $0.03230 |
$0.03294 | $53.98K | — | -0.54% |
| 2026/01/02 | $0.03213 | $0.03380 | $0.03196 |
$0.03312 | $57.13K | — | +3.08% |
| 2026/01/01 | $0.03247 | $0.03269 | $0.03195 |
$0.03213 | $53.50K | — | -1.05% |
| 2025/12/31 | $0.03265 | $0.03304 | $0.03220 |
$0.03247 | $55.63K | — | -0.55% |
| 2025/12/30 | $0.03273 | $0.03321 | $0.03262 |
$0.03265 | $58.80K | — | -0.24% |
| 2025/12/29 | $0.03311 | $0.03317 | $0.03262 |
$0.03273 | $54.35K | — | -1.15% |
| 2025/12/28 | $0.03271 | $0.03359 | $0.03247 |
$0.03311 | $53.99K | — | +1.22% |
| 2025/12/27 | $0.03245 | $0.03418 | $0.03226 |
$0.03271 | $58.20K | — | +0.80% |
| 2025/12/26 | $0.03254 | $0.03327 | $0.03209 |
$0.03245 | $56.16K | — | -0.28% |
| 2025/12/25 | $0.03293 | $0.03355 | $0.03252 |
$0.03254 | $53.45K | — | -1.18% |
| 2025/12/24 | $0.03333 | $0.03336 | $0.03265 |
$0.03293 | $55.23K | — | -1.20% |
| 2025/12/23 | $0.03481 | $0.03542 | $0.03318 |
$0.03333 | $55.77K | — | -4.25% |
| 2025/12/22 | $0.03559 | $0.03573 | $0.03480 |
$0.03481 | $55.78K | — | -2.19% |
| 2025/12/21 | $0.03673 | $0.03673 | $0.03512 |
$0.03559 | $54.82K | — | -3.10% |
| 2025/12/20 | $0.03677 | $0.03680 | $0.03652 |
$0.03673 | $55.38K | — | -0.11% |
| 2025/12/19 | $0.03748 | $0.03751 | $0.03673 |
$0.03677 | $54.71K | — | -1.89% |
| 2025/12/18 | $0.04170 | $0.04217 | $0.03515 |
$0.03748 | $59.97K | — | -10.12% |
| 2025/12/17 | $0.04644 | $0.04689 | $0.04074 |
$0.04170 | $62.19K | — | -10.21% |
| 2025/12/16 | $0.04762 | $0.04767 | $0.04528 |
$0.04644 | $55.36K | — | -2.48% |
| 2025/12/15 | $0.04562 | $0.04816 | $0.04551 |
$0.04762 | $55.73K | — | +4.38% |
| 2025/12/14 | $0.04418 | $0.04609 | $0.04353 |
$0.04562 | $56.66K | — | +3.26% |
| 2025/12/13 | $0.04328 | $0.04453 | $0.04285 |
$0.04418 | $55.12K | — | +2.08% |
| 2025/12/12 | $0.04347 | $0.04431 | $0.04253 |
$0.04328 | $55.49K | — | -0.44% |
| 2025/12/11 | $0.04473 | $0.04476 | $0.04191 |
$0.04347 | $54.20K | — | -2.82% |
| 2025/12/10 | $0.04459 | $0.04563 | $0.04366 |
$0.04473 | $52.90K | — | +0.31% |
| 2025/12/09 | $0.04411 | $0.04616 | $0.04370 |
$0.04459 | $55.84K | — | +1.09% |
| 2025/12/08 | $0.04410 | $0.04575 | $0.04337 |
$0.04411 | $56.58K | — | +0.02% |
| 2025/12/07 | $0.04438 | $0.04540 | $0.04255 |
$0.04410 | $56.30K | — | -0.63% |
| 2025/12/06 | $0.04426 | $0.04594 | $0.04411 |
$0.04438 | $56.44K | — | +0.27% |
| 2025/12/05 | $0.04579 | $0.04630 | $0.04416 |
$0.04426 | $57.79K | — | -3.34% |
| 2025/12/04 | $0.04626 | $0.04738 | $0.04543 |
$0.04579 | $56.34K | — | -1.02% |
| 2025/12/03 | $0.04466 | $0.04709 | $0.04436 |
$0.04626 | $57.25K | — | +3.58% |
| 2025/12/02 | $0.04232 | $0.04581 | $0.04217 |
$0.04466 | $56.30K | $44.68M | +5.53% |
| 2025/12/01 | $0.04572 | $0.04572 | $0.04156 |
$0.04232 | $57.71K | — | -7.44% |
| 2025/11/30 | $0.04560 | $0.04696 | $0.04536 |
$0.04572 | $56.70K | — | +0.26% |
| 2025/11/29 | $0.04614 | $0.04700 | $0.04542 |
$0.04560 | $192.99K | — | -1.17% |
| 2025/11/28 | $0.04620 | $0.04714 | $0.04538 |
$0.04614 | $801.64K | — | -0.13% |
| 2025/11/27 | $0.04534 | $0.04660 | $0.04452 |
$0.04620 | $737.10K | — | +1.90% |
| 2025/11/26 | $0.04202 | $0.04561 | $0.04151 |
$0.04534 | $445.71K | — | +7.90% |
| 2025/11/25 | $0.04248 | $0.04295 | $0.04073 |
$0.04202 | $734.59K | — | -1.08% |
| 2025/11/24 | $0.04588 | $0.04706 | $0.04126 |
$0.04248 | $620.95K | — | -7.41% |
| 2025/11/23 | $0.04518 | $0.04672 | $0.04483 |
$0.04588 | $544.17K | — | +1.55% |
| 2025/11/22 | $0.04724 | $0.04828 | $0.04301 |
$0.04518 | $360.41K | — | -4.36% |
| 2025/11/21 | $0.05686 | $0.05723 | $0.04554 |
$0.04724 | $1.60M | — | -16.92% |
| 2025/11/20 | $0.05922 | $0.06000 | $0.05678 |
$0.05686 | $3.01M | — | -3.99% |
| 2025/11/19 | $0.06215 | $0.06267 | $0.05789 |
$0.05922 | $3.02M | — | -4.71% |
| 2025/11/18 | $0.06079 | $0.06248 | $0.05979 |
$0.06215 | $3.03M | — | +2.24% |
| 2025/11/17 | $0.06262 | $0.06306 | $0.06017 |
$0.06079 | $3.02M | — | -2.92% |
| 2025/11/16 | $0.06411 | $0.06546 | $0.06167 |
$0.06262 | $3.00M | — | -2.32% |
| 2025/11/15 | $0.06396 | $0.06515 | $0.06366 |
$0.06411 | $2.84M | — | +0.23% |
| 2025/11/14 | $0.06657 | $0.06657 | $0.06290 |
$0.06396 | $2.95M | — | -3.92% |
| 2025/11/13 | $0.06805 | $0.06910 | $0.06560 |
$0.06657 | $3.02M | — | -2.17% |
| 2025/11/12 | $0.06723 | $0.06845 | $0.06692 |
$0.06805 | $2.30M | — | +1.22% |
| 2025/11/11 | $0.06810 | $0.06917 | $0.06710 |
$0.06723 | $1.52M | — | -1.28% |
| 2025/11/10 | $0.06966 | $0.07102 | $0.06736 |
$0.06810 | $351.13K | — | -2.24% |
| 2025/11/09 | $0.06923 | $0.07072 | $0.06828 |
$0.06966 | $56.05K | — | +0.62% |
| 2025/11/08 | $0.06776 | $0.07071 | $0.06772 |
$0.06923 | $52.68K | — | +2.17% |
| 2025/11/07 | $0.06508 | $0.06785 | $0.06480 |
$0.06776 | $54.02K | — | +4.12% |
| 2025/11/06 | $0.06529 | $0.06624 | $0.06341 |
$0.06508 | $57.14K | — | -0.32% |
| 2025/11/05 | $0.06372 | $0.06557 | $0.06252 |
$0.06529 | $56.26K | — | +2.46% |
| 2025/11/04 | $0.06800 | $0.06807 | $0.06013 |
$0.06372 | $55.23K | — | -6.29% |
| 2025/11/03 | $0.07263 | $0.07279 | $0.06531 |
$0.06800 | $55.91K | — | -6.37% |
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