CoinXview ポートフォリオApp
JA
コイン: 1,257取引所: 22時価総額: $2.77T +3.82%24h出来高: $34.88Bドミナンス: BTC 58.7% ETH 10.7%ETH ガス代: 0.06 gwei恐怖と強欲: 66/100

KuCoin Token（KCS）の価格履歴

日次の始値・高値・安値・終値・出来高（UTC）。KCS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 KCS

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
2026-15%-14%+3.1%+3.9%-7.2%-15%-1.7%+8.8%+4.2%-4.3%+5.3%—-30%
2025+33%-18%-2.5%-3.1%+4.2%-0.8%+1.0%+29%+5.6%-13%-25%+6.8%+2%
2024-7.9%+21%+0.1%-16%+3.4%+0.3%-4.5%-13%-2.8%+9.7%+37%-13%+3%
2023+28%+5.2%-4.9%-3.0%-8.3%-10%-13%-28%+12%+0.2%+73%+29%+59%
2022-15%+14%-1.0%-16%+3.8%-45%+1.4%-10%+1.8%+9.9%-33%-3.5%-70%
2021+70%+251%+27%+177%-48%-1.9%+38%+30%-24%+80%+47%-20%+2984%
2020+26%+2.5%-21%+1.9%+2.2%-10%-8.9%+73%-36%-2.1%-3.8%-16%-24%
2019——+278%-29%-0.9%+37%+5.4%-19%-19%+36%-33%-9.8%+108%
月平均+17%+38%+35%+14%-6.3%-5.7%+2.2%+8.7%-7.3%+14%+8.9%-3.7%
上昇した年4/75/74/83/84/82/84/84/84/85/83/72/7

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
2026/11/04$7.20$7.53$7.09 $7.47$3.06M$1.04B+3.74%
2026/11/03$7.10$7.25$7.07 $7.19$336.24K$1.00B+1.31%
2026/11/02$7.11$7.20$7.02 $7.10$894.19K$991.69M-0.06%
2026/11/01$7.09$7.22$7.05 $7.11$964.26K$992.67M+0.31%
2026/10/31$7.10$7.19$7.05 $7.09$338.13K$989.74M-0.20%
2026/10/30$7.19$7.19$6.98 $7.10$774.42K$990.99M-1.27%
2026/10/29$7.58$7.61$7.12 $7.19$697.60K$1.00B-5.21%
2026/10/28$7.49$7.63$7.45 $7.58$359.96K$1.06B+1.22%
2026/10/27$7.41$7.49$7.30 $7.49$393.51K$1.05B+1.07%
2026/10/26$7.28$7.44$7.24 $7.41$284.58K$1.03B+1.79%
2026/10/25$7.34$7.36$7.27 $7.28$169.73K$1.02B-0.86%
2026/10/24$7.37$7.37$7.19 $7.34$280.35K$1.03B-0.43%
2026/10/23$7.35$7.47$7.32 $7.37$364.48K$1.03B+0.31%
2026/10/22$7.42$7.45$7.27 $7.35$3.94M$1.03B-0.88%
2026/10/21$7.38$7.56$7.30 $7.41$280.67K$1.04B+0.45%
2026/10/20$7.44$7.44$7.16 $7.38$4.81M$1.03B-0.83%
2026/10/19$7.48$7.62$7.39 $7.44$5.82M$1.04B-0.55%
2026/10/18$7.34$7.50$7.32 $7.48$26.04M$1.04B+1.91%
2026/10/17$7.42$7.61$7.31 $7.34$25.01M$1.03B-1.02%
2026/10/16$7.38$7.55$7.31 $7.42$12.70M$1.04B+0.49%
2026/10/15$7.24$7.51$7.09 $7.38$3.30M$1.03B+1.93%
2026/10/14$7.79$7.81$7.17 $7.24$1.51M$1.01B-7.05%
2026/10/13$7.74$7.95$7.66 $7.79$633.53K$1.09B+0.63%
2026/10/12$7.76$8.00$7.73 $7.74$681.83K$1.08B-0.30%
2026/10/11$7.65$7.76$7.57 $7.76$267.02K$1.08B+1.44%
2026/10/10$7.56$7.68$7.56 $7.65$181.69K$1.07B+1.23%
2026/10/09$7.60$7.74$7.51 $7.56$367.19K$1.06B-0.51%
2026/10/08$7.61$7.68$7.56 $7.60$678.32K$1.06B-0.11%
2026/10/07$7.66$7.79$7.59 $7.61$8.66M—-0.74%
2026/10/06$7.60$7.79$7.59 $7.66$1.98M—+0.83%
2026/10/05$7.46$7.60$7.43 $7.60$13.48M$1.06B+1.89%
2026/10/04$7.36$7.49$7.34 $7.46$16.15M—+1.37%
2026/10/03$7.35$7.37$7.27 $7.36$4.53M—+0.14%
2026/10/02$7.32$7.51$7.29 $7.34$8.26M—+0.29%
2026/10/01$7.40$7.53$7.28 $7.32$302.62K—-1.11%
2026/09/30$7.41$7.50$7.35 $7.40$298.13K—-0.05%
2026/09/29$7.45$7.54$7.30 $7.41$384.03K—-0.59%
2026/09/28$7.32$7.46$7.27 $7.45$260.27K—+1.74%
2026/09/27$7.35$7.42$7.28 $7.32$206.17K—-0.53%
2026/09/26$7.40$7.43$7.30 $7.35$190.93K—-0.59%
2026/09/25$7.32$7.41$7.29 $7.40$232.93K—+1.07%
2026/09/24$7.16$7.34$7.12 $7.32$3.42M—+2.18%
2026/09/23$7.43$7.48$7.09 $7.16$8.55M—-3.61%
2026/09/22$7.45$7.48$7.28 $7.43$14.08M—-0.31%
2026/09/21$7.20$7.48$7.12 $7.45$18.11M—+3.46%
2026/09/20$7.22$7.22$7.08 $7.20$17.52M—-0.22%
2026/09/19$7.20$7.32$7.20 $7.22$3.89M—+0.25%
2026/09/18$7.06$7.22$7.04 $7.20$1.08M—+2.03%
2026/09/17$6.82$7.08$6.80 $7.06$24.17M—+3.53%
2026/09/16$6.79$6.88$6.72 $6.82$9.17M—+0.35%
2026/09/15$6.91$6.99$6.76 $6.80$849.75K—-1.61%
2026/09/14$6.83$7.14$6.80 $6.91$1.89M—+1.16%
2026/09/13$6.91$6.92$6.75 $6.83$441.00K—-1.19%
2026/09/12$6.91$6.93$6.88 $6.91$106.63K—+0.07%
2026/09/11$6.88$7.25$6.83 $6.91$461.52K—+0.49%
2026/09/10$6.94$7.02$6.83 $6.88$308.17K—-0.91%
2026/09/09$7.03$7.10$6.94 $6.94$284.15K—-1.34%
2026/09/08$7.01$7.06$6.96 $7.03$218.99K—+0.31%
2026/09/07$7.14$7.16$7.00 $7.01$251.99K—-1.79%
2026/09/06$7.24$7.30$7.08 $7.14$281.26K—-1.33%
2026/09/05$7.08$7.28$7.04 $7.24$184.14K—+2.20%
2026/09/04$7.18$7.18$6.96 $7.08$264.71K—-1.32%
2026/09/03$6.98$7.22$6.93 $7.18$791.51K—+2.82%
2026/09/02$6.99$7.05$6.87 $6.98$1.07M—-0.16%
2026/09/01$7.10$7.31$6.92 $6.99$12.03M—-1.59%
2026/08/31$6.91$7.18$6.88 $7.10$27.62M—+2.85%
2026/08/30$6.86$7.09$6.83 $6.91$13.92M—+0.70%
2026/08/29$6.91$6.95$6.83 $6.86$4.99M—-0.80%
2026/08/28$7.20$7.25$6.86 $6.91$10.95M—-3.97%
2026/08/27$7.30$7.48$7.15 $7.20$4.94M—-1.33%
2026/08/26$7.19$7.30$7.09 $7.30$13.30M—+1.45%
2026/08/25$7.61$7.77$7.14 $7.19$20.94M—-5.52%
2026/08/24$7.32$7.61$7.25 $7.61$13.39M$1.04B+3.99%
2026/08/23$7.48$7.57$7.28 $7.31$7.98M$1.00B-2.25%
2026/08/22$7.88$7.97$7.31 $7.48$3.64M$1.03B-5.07%
2026/08/21$7.44$7.95$7.42 $7.88$9.60M$1.08B+6.02%
2026/08/20$7.27$7.47$7.21 $7.44$4.75M$1.02B+2.30%
2026/08/19$6.61$7.41$6.52 $7.27$3.13M$995.26M+9.89%
2026/08/18$6.52$6.65$6.49 $6.61$111.81K$905.61M+1.36%
2026/08/17$6.57$6.62$6.50 $6.52$173.31K$893.23M-0.72%
2026/08/16$6.57$6.63$6.54 $6.57$68.33K$899.46M-0.03%
2026/08/15$6.61$6.62$6.54 $6.57$100.15K$899.68M-0.53%
2026/08/14$6.65$6.66$6.57 $6.61$111.12K$904.27M-0.66%
2026/08/13$6.59$6.71$6.59 $6.65$151.48K$910.09M+1.02%
2026/08/12$6.68$6.73$6.55 $6.59$276.70K$900.72M-1.36%
2026/08/11$6.63$6.74$6.62 $6.68$128.77K$912.97M+0.74%
2026/08/10$6.61$6.74$6.59 $6.63$124.67K$906.07M+0.30%
2026/08/09$6.68$6.87$6.60 $6.61$129.94K$903.14M-1.02%
2026/08/08$6.59$6.69$6.58 $6.67$87.67K$911.96M+1.35%
2026/08/07$6.58$6.65$6.54 $6.58$158.44K$899.46M+0.09%
2026/08/06$6.61$6.63$6.55 $6.58$98.95K$898.58M-0.53%
2026/08/05$6.52$6.64$6.50 $6.62$159.48K$903.43M+1.50%
2026/08/04$6.46$6.56$6.40 $6.52$260.37K$890.26M+1.01%
2026/08/03$6.60$6.65$6.40 $6.45$437.28K$880.92M-2.18%
2026/08/02$6.56$6.64$6.52 $6.59$202.49K$899.15M+0.46%
2026/08/01$6.53$6.62$6.49 $6.55$147.15K$894.18M+0.38%
2026/07/31$6.70$6.75$6.51 $6.53$218.70K$890.57M-2.57%
2026/07/30$6.61$6.72$6.59 $6.70$114.62K$913.69M+1.32%
2026/07/29$6.71$6.76$6.54 $6.61$236.47K$901.36M-1.40%
2026/07/28$6.71$6.73$6.51 $6.71$266.97K$913.97M-0.03%
2026/07/27$6.70$6.97$6.55 $6.70$535.28K$913.50M+0.07%
2026/07/26$6.62$6.72$6.50 $6.70$310.11K$912.48M+1.12%
2026/07/25$6.48$6.68$6.48 $6.62$188.75K$902.06M+2.22%
2026/07/24$6.60$6.66$6.45 $6.48$300.66K$882.25M-1.80%
2026/07/23$6.72$6.74$6.58 $6.60$143.59K$898.12M-1.77%
2026/07/22$6.72$6.82$6.67 $6.72$242.65K$914.12M-0.03%
2026/07/21$6.69$6.81$6.67 $6.72$196.49K$914.19M+0.36%
2026/07/20$6.64$6.75$6.54 $6.69$352.20K$910.72M+0.87%
2026/07/19$6.65$6.70$6.60 $6.63$228.87K$902.36M-0.23%
2026/07/18$6.63$6.70$6.61 $6.65$200.37K$904.06M+0.26%
2026/07/17$6.73$6.75$6.58 $6.63$379.31K$901.01M-1.49%
2026/07/16$6.94$6.98$6.71 $6.73$344.09K$914.40M-3.10%
2026/07/15$7.06$7.11$6.84 $6.94$373.14K$943.56M-1.64%
2026/07/14$6.81$7.09$6.79 $7.06$301.00K$958.98M+3.70%
2026/07/13$7.00$7.12$6.70 $6.81$472.14K$925.07M-2.70%
2026/07/12$7.00$7.07$6.95 $7.00$157.71K$950.81M+0.06%
2026/07/11$7.02$7.08$6.99 $7.00$152.37K$950.05M-0.38%
2026/07/10$6.80$7.08$6.78 $7.03$329.03K$953.78M+3.34%
2026/07/09$6.92$7.01$6.79 $6.80$269.27K$922.76M-1.82%
2026/07/08$6.96$6.99$6.72 $6.92$376.33K$938.84M-0.53%
2026/07/07$7.12$7.16$6.86 $6.95$295.49K$943.11M-2.36%
2026/07/06$7.25$7.28$6.94 $7.12$463.81K$965.69M-1.78%
2026/07/05$7.16$7.31$7.07 $7.25$185.91K$982.97M+1.17%
2026/07/04$7.18$7.22$7.05 $7.17$189.26K$971.49M-0.25%
2026/07/03$7.17$7.24$7.02 $7.19$430.16K$973.99M+0.27%
2026/07/02$6.85$7.23$6.82 $7.17$347.89K$971.06M+4.67%
2026/07/01$6.64$6.95$6.61 $6.84$347.10K$927.35M+3.01%
2026/06/30$6.94$6.96$6.62 $6.65$469.10K$900.19M-4.20%
2026/06/29$6.75$7.01$6.68 $6.94$420.62K$939.26M+2.68%
2026/06/28$6.76$6.80$6.66 $6.75$130.37K$914.14M-0.09%
2026/06/27$6.79$7.11$6.74 $6.76$205.15K$914.75M-0.54%
2026/06/26$6.77$6.86$6.65 $6.79$516.19K$918.74M+0.28%
2026/06/25$6.96$7.13$6.67 $6.77$398.84K$915.56M-2.75%
2026/06/24$7.06$7.20$6.75 $6.95$379.90K$940.52M-1.47%
2026/06/23$7.22$7.24$6.81 $7.06$371.57K$954.51M-2.20%
2026/06/22$7.22$7.47$7.17 $7.22$381.65K$976.07M-0.08%
2026/06/21$7.23$7.32$7.20 $7.22$180.14K$976.53M-0.10%
2026/06/20$7.23$7.43$7.13 $7.23$159.75K$977.39M+0.07%
2026/06/19$7.17$7.24$7.06 $7.23$104.21K$977.45M+0.89%
2026/06/18$7.27$7.33$7.00 $7.17$222.59K$968.31M-1.40%
2026/06/17$7.24$7.43$7.14 $7.26$335.73K$981.20M+0.37%
2026/06/16$7.17$7.37$7.07 $7.23$349.58K$976.66M+0.84%
2026/06/15$7.02$7.60$6.96 $7.17$424.33K$968.20M+2.17%
2026/06/14$6.96$7.12$6.89 $7.02$167.33K$947.33M+0.85%
2026/06/13$6.67$7.12$6.67 $6.96$184.21K$939.16M+4.38%
2026/06/12$6.72$7.13$6.51 $6.66$754.03K$899.01M-0.88%
2026/06/11$6.49$6.86$6.49 $6.72$257.03K$906.10M+3.50%
2026/06/10$6.28$6.64$6.25 $6.49$420.59K$875.14M+3.38%
2026/06/09$6.46$6.48$6.20 $6.28$216.26K$846.63M-2.85%
2026/06/08$6.59$6.63$6.31 $6.47$359.36K$871.52M-1.96%
2026/06/07$6.14$6.78$6.12 $6.59$322.06K$887.77M+7.35%
2026/06/06$6.18$6.29$6.00 $6.14$440.88K$826.66M-0.78%
2026/06/05$6.79$6.85$6.10 $6.18$743.44K$832.54M-8.98%
2026/06/04$7.25$7.28$6.51 $6.79$1.21M$914.51M-6.36%
2026/06/03$7.48$7.71$7.14 $7.25$718.76K$976.38M-3.01%
2026/06/02$7.85$7.87$7.42 $7.48$494.67K$1.01B-4.74%
2026/06/01$7.85$7.89$7.65 $7.85$272.79K$1.06B+0.00%
2026/05/31$7.95$8.02$7.80 $7.84$145.73K$1.06B-1.36%
2026/05/30$7.93$8.01$7.85 $7.95$221.57K$1.07B+0.26%
2026/05/29$7.89$7.96$7.75 $7.93$166.86K$1.07B+0.49%
2026/05/28$7.90$7.91$7.71 $7.89$196.21K$1.06B-0.10%
2026/05/27$7.97$8.10$7.87 $7.89$143.63K$1.06B-1.00%
2026/05/26$8.07$8.15$7.88 $7.97$230.51K$1.07B-1.19%
2026/05/25$8.07$8.15$8.00 $8.07$133.62K$1.08B-0.11%
2026/05/24$8.07$8.15$7.97 $8.07$156.64K$1.09B+0.04%
2026/05/23$7.82$8.12$7.77 $8.07$241.47K$1.08B+3.24%
2026/05/22$8.01$8.05$7.79 $7.82$164.58K$1.05B-2.40%
2026/05/21$8.00$8.18$7.90 $8.01$267.55K$1.08B+0.20%
2026/05/20$7.90$8.05$7.85 $7.99$304.55K$1.07B+1.20%
2026/05/19$8.03$8.26$7.79 $7.90$550.80K$1.06B-1.66%
2026/05/18$7.97$8.04$7.84 $8.03$383.68K$1.08B+0.77%
2026/05/17$8.09$8.13$7.89 $7.97$276.68K$1.07B-1.54%
2026/05/16$8.23$8.25$7.92 $8.09$387.65K$1.09B-1.67%
2026/05/15$8.39$8.43$8.16 $8.23$474.78K$1.10B-1.95%
2026/05/14$8.32$8.49$8.26 $8.39$379.56K$1.13B+0.87%
2026/05/13$8.37$8.51$8.23 $8.32$1.66M$1.12B-0.61%
2026/05/12$8.57$8.57$8.24 $8.37$4.92M$1.12B-2.41%
2026/05/11$8.57$8.65$8.42 $8.57$4.28M$1.15B-0.01%
2026/05/10$8.43$8.60$8.40 $8.57$4.32M$1.15B+1.70%
2026/05/09$8.39$8.46$8.35 $8.43$5.67M$1.13B+0.52%
2026/05/08$8.19$8.40$8.14 $8.39$5.44M$1.12B+2.38%
2026/05/07$8.44$8.45$8.19 $8.19$5.26M$1.10B-2.96%
2026/05/06$8.48$8.61$8.40 $8.44$4.67M$1.13B-0.42%
2026/05/05$8.44$8.57$8.42 $8.48$4.65M$1.14B+0.47%
2026/05/04$8.40$8.58$8.30 $8.44$5.93M$1.13B+0.56%
2026/05/03$8.37$8.52$8.31 $8.40$4.12M$1.12B+0.31%
2026/05/02$8.35$8.46$7.99 $8.38$5.13M$1.12B+0.35%
2026/05/01$8.45$8.59$8.30 $8.35$4.63M$1.12B-1.19%
2026/04/30$8.41$8.48$8.36 $8.45$5.98M$1.13B+0.56%
2026/04/29$8.46$8.59$8.33 $8.40$4.51M$1.12B-0.63%
2026/04/28$8.49$8.51$8.37 $8.46$5.47M$1.13B-0.41%
2026/04/27$8.55$8.63$8.36 $8.49$3.35M$1.14B-0.67%
2026/04/26$8.42$8.59$8.40 $8.55$2.73M$1.14B+1.54%
2026/04/25$8.42$8.56$8.30 $8.42$2.52M$1.12B-0.06%
2026/04/24$8.48$8.51$8.30 $8.42$2.75M$1.13B-0.70%
2026/04/23$8.52$8.53$8.31 $8.48$3.78M$1.13B-0.45%
2026/04/22$8.52$8.74$8.46 $8.51$3.19M$1.14B-0.12%
2026/04/21$8.57$8.59$8.43 $8.53$4.14M$1.14B-0.47%
2026/04/20$8.40$8.62$8.39 $8.57$8.67M$1.14B+1.98%
2026/04/19$8.59$8.61$8.35 $8.40$9.31M$1.12B-2.26%
2026/04/18$8.74$8.75$8.54 $8.60$9.35M$1.15B-1.66%
2026/04/17$8.62$8.86$8.55 $8.74$8.80M$1.17B+1.36%
2026/04/16$8.60$8.67$8.43 $8.62$7.91M$1.15B+0.34%
2026/04/15$8.45$8.63$8.42 $8.60$7.58M$1.15B+1.84%
2026/04/14$8.78$8.78$8.34 $8.45$8.86M$1.13B-3.79%
2026/04/13$8.30$8.81$8.29 $8.78$8.22M$1.17B+5.76%
2026/04/12$8.56$8.58$8.10 $8.30$7.84M$1.11B-3.04%
2026/04/11$8.49$8.68$8.47 $8.56$6.40M$1.14B+0.84%
2026/04/10$8.42$8.50$8.38 $8.49$5.45M$1.13B+0.82%
2026/04/09$8.36$8.50$8.29 $8.42$6.58M$1.12B+0.69%
2026/04/08$8.56$8.58$8.30 $8.36$8.19M$1.11B-2.44%
2026/04/07$8.09$8.59$8.04 $8.56$6.11M$1.14B+5.83%
2026/04/06$8.10$8.25$8.07 $8.09$5.85M$1.08B-0.07%
2026/04/05$8.07$8.16$7.87 $8.10$4.33M$1.08B+0.28%
2026/04/04$8.04$8.09$8.00 $8.07$2.30M$1.07B+0.47%
2026/04/03$8.02$8.13$7.97 $8.03$363.64K$1.07B+0.15%
2026/04/02$8.13$8.19$7.82 $8.02$2.44M$1.07B-1.33%
2026/04/01$8.14$8.25$7.98 $8.13$4.24M$1.08B-0.10%
2026/03/31$7.99$8.20$7.93 $8.14$4.35M$1.08B+1.84%
2026/03/30$7.95$8.19$7.94 $7.99$2.14M$1.06B+0.50%
2026/03/29$7.90$8.05$7.83 $7.95$1.92M$1.06B+0.62%
2026/03/28$7.86$7.99$7.80 $7.92$2.16M$1.05B+0.80%
2026/03/27$7.95$8.01$7.72 $7.86$2.17M$1.04B-1.16%
2026/03/26$8.22$8.24$7.86 $7.95$3.02M$1.06B-3.32%
2026/03/25$8.27$8.31$8.13 $8.22$9.21M$1.09B-0.60%
2026/03/24$8.19$8.33$8.04 $8.27$269.96K$1.10B+1.03%
2026/03/23$7.91$8.32$7.79 $8.19$334.77K$1.09B+3.46%
2026/03/22$7.99$8.09$7.79 $7.92$131.56K$1.05B-0.94%
2026/03/21$8.14$8.32$7.98 $8.00$721.43K$1.06B-1.72%
2026/03/20$7.93$8.17$7.92 $8.14$246.85K$1.08B+2.66%
2026/03/19$8.07$8.11$7.85 $7.93$271.94K$1.05B-1.76%
2026/03/18$8.49$8.50$7.91 $8.07$409.15K$1.07B-4.90%
2026/03/17$8.50$8.58$8.22 $8.49$488.05K$1.13B-0.18%
2026/03/16$8.32$8.62$8.18 $8.50$394.11K$1.13B+2.21%
2026/03/15$8.18$8.40$8.11 $8.32$334.82K$1.10B+1.68%
2026/03/14$8.01$8.33$7.92 $8.18$636.47K$1.08B+2.06%
2026/03/13$8.04$8.31$7.98 $8.01$620.77K$1.06B-0.35%
2026/03/12$8.07$8.20$7.87 $8.04$360.74K$1.07B-0.33%
2026/03/11$8.11$8.15$7.84 $8.06$357.71K$1.07B-0.63%
2026/03/10$8.00$8.20$7.99 $8.11$246.92K$1.07B+1.41%
2026/03/09$7.97$8.15$7.94 $7.99$306.99K$1.06B+0.28%
2026/03/08$7.82$8.00$7.72 $7.97$328.79K$1.06B+1.93%
2026/03/07$7.80$8.01$7.71 $7.82$408.17K$1.03B+0.23%
2026/03/06$8.03$8.05$7.65 $7.80$525.31K$1.03B-2.91%
2026/03/05$8.05$8.14$7.84 $8.03$367.78K$1.06B-0.26%
2026/03/04$7.78$8.19$7.69 $8.05$535.47K$1.06B+3.42%
2026/03/03$7.69$7.81$7.48 $7.78$923.68K$1.03B+1.10%
2026/03/02$7.61$7.89$7.52 $7.69$1.32M$1.02B+1.09%
2026/03/01$7.89$8.06$7.46 $7.61$1.00M$1.01B-3.54%
2026/02/28$8.38$8.43$7.10 $7.89$2.55M$1.04B-5.79%
2026/02/27$8.65$8.80$8.28 $8.38$736.62K$1.11B-3.12%
2026/02/26$8.66$8.74$8.41 $8.65$774.85K$1.14B-0.17%
2026/02/25$8.34$9.18$8.33 $8.66$1.31M$1.14B+3.87%
2026/02/24$8.22$8.35$8.10 $8.34$882.96K$1.10B+1.45%
2026/02/23$8.55$8.55$8.11 $8.22$1.10M$1.09B-3.89%
2026/02/22$8.49$8.58$8.40 $8.55$319.97K$1.13B+0.66%
2026/02/21$8.45$8.60$8.44 $8.49$267.98K$1.12B+0.57%
2026/02/20$8.36$8.49$8.29 $8.45$731.27K$1.12B+1.03%
2026/02/19$8.22$8.49$8.21 $8.36$604.72K$1.10B+1.69%
2026/02/18$8.38$8.49$8.15 $8.22$2.17M$1.09B-1.87%
2026/02/17$8.50$8.57$8.20 $8.38$663.05K$1.11B-1.39%
2026/02/16$8.31$8.51$8.22 $8.50$516.24K$1.12B+2.23%
2026/02/15$8.58$8.74$8.13 $8.31$825.72K$1.10B-3.20%
2026/02/14$8.35$8.67$8.34 $8.58$385.10K$1.13B+2.83%
2026/02/13$8.09$8.49$8.01 $8.34$705.76K$1.10B+3.18%
2026/02/12$8.00$8.25$7.91 $8.09$698.15K$1.07B+1.10%
2026/02/11$8.09$8.18$7.83 $8.00$877.33K$1.05B-1.11%
2026/02/10$8.44$8.51$7.90 $8.09$974.12K$1.07B-4.18%
2026/02/09$8.51$8.66$8.23 $8.44$939.71K$1.11B-0.75%
2026/02/08$8.40$8.66$8.35 $8.51$691.89K$1.12B+1.21%
2026/02/07$8.52$8.66$8.05 $8.41$2.41M$1.11B-1.31%
2026/02/06$7.88$8.53$7.50 $8.52$5.04M$1.12B+8.12%
2026/02/05$8.87$8.96$7.80 $7.88$3.81M$1.04B-11.20%
2026/02/04$9.13$9.32$8.63 $8.87$1.89M$1.17B-2.77%
2026/02/03$9.43$9.48$8.75 $9.12$1.61M$1.20B-3.20%
2026/02/02$8.90$9.51$8.57 $9.42$2.26M$1.24B+5.89%
2026/02/01$9.14$9.24$8.74 $8.90$1.50M$1.17B-2.63%
2026/01/31$10.23$10.28$8.51 $9.14$2.78M$1.20B-10.65%
2026/01/30$10.33$10.33$9.96 $10.23$1.64M$1.35B-0.96%
2026/01/29$10.83$10.90$10.21 $10.33$935.61K$1.36B-4.68%
2026/01/28$10.89$10.98$10.75 $10.83$660.75K$1.42B-0.52%
2026/01/27$10.75$10.92$10.59 $10.89$630.42K$1.43B+1.29%
2026/01/26$10.46$10.77$10.46 $10.75$731.20K$1.41B+2.75%
2026/01/25$10.77$10.80$10.36 $10.46$848.85K$1.37B-2.81%
2026/01/24$10.81$10.86$10.71 $10.77$206.72K$1.41B-0.43%
2026/01/23$10.75$10.97$10.70 $10.81$632.96K$1.42B+0.56%
2026/01/22$10.71$10.85$10.60 $10.75$698.66K$1.41B+0.43%
2026/01/21$10.46$10.85$10.40 $10.71$1.01M$1.41B+2.39%
2026/01/20$10.94$11.03$10.40 $10.46$901.12K$1.37B-4.40%
2026/01/19$11.38$11.38$10.85 $10.94$938.46K$1.44B-3.88%
2026/01/18$11.50$11.57$11.37 $11.38$317.51K$1.49B-1.01%
2026/01/17$11.43$11.73$11.38 $11.50$428.19K$1.51B+0.59%
2026/01/16$11.49$11.55$11.34 $11.43$418.52K$1.50B-0.55%
2026/01/15$11.49$11.64$11.34 $11.49$917.18K$1.51B-0.03%
2026/01/14$11.56$11.67$11.38 $11.49$1.12M$1.51B-0.58%
2026/01/13$11.20$11.70$11.12 $11.56$766.37K$1.52B+3.24%
2026/01/12$10.92$11.20$10.86 $11.20$868.99K$1.47B+2.59%
2026/01/11$10.81$10.95$10.78 $10.91$289.41K$1.43B+0.93%
2026/01/10$11.49$11.60$10.55 $10.81$1.47M$1.42B-5.88%
2026/01/09$11.40$11.59$11.33 $11.49$989.42K$1.51B+0.78%
2026/01/08$11.47$11.53$11.29 $11.40$917.01K$1.49B-0.61%
2026/01/07$11.65$11.65$11.37 $11.47$880.56K$1.50B-1.55%
2026/01/06$11.47$11.67$11.43 $11.65$1.05M$1.53B+1.58%
2026/01/05$11.12$11.49$11.12 $11.47$1.09M$1.50B+3.14%
2026/01/04$11.03$11.13$11.02 $11.12$639.19K$1.46B+0.84%
2026/01/03$11.01$11.06$10.91 $11.03$390.97K$1.44B+0.23%
2026/01/02$10.84$11.06$10.79 $11.01$1.13M$1.44B+1.58%
2026/01/01$10.73$10.84$10.73 $10.84$221.29K$1.42B+0.96%
2025/12/31$10.78$10.87$10.69 $10.73$415.74K$1.40B-0.45%
2025/12/30$10.73$10.88$10.73 $10.78$462.10K$1.41B+0.47%
2025/12/29$10.83$11.00$10.68 $10.73$796.90K$1.40B-0.89%
2025/12/28$10.85$10.90$10.79 $10.83$206.58K$1.42B-0.18%
2025/12/27$10.80$10.85$10.76 $10.85$183.41K$1.42B+0.43%
2025/12/26$10.73$10.92$10.71 $10.80$651.47K$1.41B+0.64%
2025/12/25$10.84$10.93$10.58 $10.73$381.82K$1.40B-0.94%
2025/12/24$10.85$10.88$10.73 $10.83$437.65K$1.41B-0.14%
2025/12/23$10.86$10.91$10.68 $10.85$748.15K$1.42B-0.07%
2025/12/22$10.88$10.98$10.74 $10.86$1.06M$1.42B-0.17%
2025/12/21$10.77$10.88$10.68 $10.88$472.29K$1.42B+0.97%
2025/12/20$10.77$10.82$10.64 $10.77$399.87K$1.41B+0.00%
2025/12/19$10.34$10.89$10.31 $10.77$2.17M$1.41B+4.21%
2025/12/18$10.38$10.73$10.22 $10.34$2.21M$1.35B-0.42%
2025/12/17$10.52$10.69$10.19 $10.38$1.78M$1.35B-1.39%
2025/12/16$10.31$10.53$10.12 $10.53$1.70M$1.37B+2.06%
2025/12/15$10.52$10.95$10.03 $10.31$1.93M$1.34B-1.97%
2025/12/14$10.69$10.72$10.45 $10.52$825.75K$1.37B-1.61%
2025/12/13$10.58$10.73$10.58 $10.69$447.88K$1.39B+1.03%
2025/12/12$10.73$10.90$10.41 $10.58$1.01M$1.38B-1.33%
2025/12/11$10.72$10.80$10.40 $10.73$1.26M$1.40B+0.02%
2025/12/10$10.48$11.00$10.48 $10.72$1.37M$1.40B+2.31%
2025/12/09$10.20$10.80$10.12 $10.48$1.47M$1.37B+2.74%
2025/12/08$10.30$10.46$10.10 $10.20$1.27M$1.33B-0.96%
2025/12/07$10.09$10.48$9.86 $10.30$1.07M$1.34B+2.09%
2025/12/06$10.03$10.19$9.96 $10.09$731.85K$1.31B+0.63%
2025/12/05$10.53$10.63$9.94 $10.03$1.88M$1.30B-4.82%
2025/12/04$10.60$10.96$10.42 $10.53$2.17M$1.37B-0.65%
2025/12/03$10.19$10.63$10.07 $10.60$1.99M$1.38B+4.09%
2025/12/02$9.56$10.42$9.51 $10.19$1.59M$1.32B+6.59%
2025/12/01$10.05$10.06$9.15 $9.56$2.72M$1.24B-4.88%
2025/11/30$10.52$11.00$10.00 $10.05$2.45M$1.31B-4.47%
2025/11/29$11.62$11.74$10.31 $10.52$1.90M$1.37B-9.43%
2025/11/28$11.65$11.88$11.45 $11.62$1.05M$1.51B-0.27%
2025/11/27$12.19$12.22$11.56 $11.65$1.12M$1.51B-4.48%
2025/11/26$11.64$12.21$11.59 $12.20$1.31M$1.58B+4.73%
2025/11/25$11.62$11.74$11.46 $11.64$1.29M$1.51B+0.19%
2025/11/24$11.43$11.73$11.33 $11.62$1.54M$1.51B+1.70%
2025/11/23$11.25$11.68$11.25 $11.43$1.29M$1.48B+1.57%
2025/11/22$11.48$11.52$11.11 $11.25$935.60K$1.46B-2.01%
2025/11/21$11.45$11.84$11.07 $11.48$2.95M$1.49B+0.28%
2025/11/20$11.93$12.10$11.34 $11.45$1.56M$1.49B-4.05%
2025/11/19$12.20$12.20$11.46 $11.93$1.44M$1.55B-2.19%
2025/11/18$11.96$12.31$11.76 $12.20$1.59M$1.58B+2.05%
2025/11/17$12.08$12.41$11.71 $11.95$1.90M$1.55B-1.01%
2025/11/16$12.27$12.42$11.91 $12.08$1.40M$1.57B-1.58%
2025/11/15$12.17$12.44$12.09 $12.27$917.34K$1.59B+0.83%
2025/11/14$12.52$12.65$12.03 $12.17$1.83M$1.58B-2.78%
2025/11/13$12.78$13.29$12.28 $12.52$1.82M$1.62B-2.08%
2025/11/12$12.97$13.29$12.70 $12.78$1.20M$1.66B-1.43%
2025/11/11$13.14$13.49$12.91 $12.97$1.06M$1.68B-1.29%
2025/11/10$13.45$13.59$13.07 $13.14$888.41K$1.70B-2.32%
2025/11/09$12.87$13.47$12.80 $13.45$1.08M$1.74B+4.53%
2025/11/08$12.85$12.92$12.61 $12.87$1.32M$1.66B+0.14%
2025/11/07$12.25$13.05$11.42 $12.85$2.89M$1.66B+4.92%
2025/11/06$12.49$12.72$11.86 $12.25$1.87M$1.58B-1.93%

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。

すべての項目