Lịch sử giá LQR
日次の始値・高値・安値・終値・出来高（UTC）。LQR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 LQR
| 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 | -27% | -18% | +4.7% | -14% | -19% | +69% | -33% | +17% | +46% | +132% | +118% | — | +327% |
|---|
| 2025 | — | — | — | — | — | — | +95% | -16% | -18% | -2.2% | -20% | -33% | -29% |
|---|
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 |
|---|
| 2026/11/10 | $0.1440 | $0.1731 | $0.1426 |
$0.1632 | $33.95K | $14.46M | +13.34% |
| 2026/11/09 | $0.1298 | $0.1441 | $0.1233 |
$0.1440 | $24.08K | $12.76M | +10.90% |
| 2026/11/08 | $0.1309 | $0.1368 | $0.1261 |
$0.1298 | $33.72K | $11.51M | -0.81% |
| 2026/11/07 | $0.1107 | $0.1452 | $0.1105 |
$0.1309 | $43.50K | $11.60M | +18.21% |
| 2026/11/06 | $0.09547 | $0.1205 | $0.09533 |
$0.1107 | $37.01K | — | +15.98% |
| 2026/11/05 | $0.08269 | $0.1148 | $0.08246 |
$0.09547 | $47.51K | — | +15.46% |
| 2026/11/04 | $0.07525 | $0.08607 | $0.07305 |
$0.08269 | $22.77K | — | +9.88% |
| 2026/11/03 | $0.07380 | $0.07667 | $0.07145 |
$0.07525 | $27.62K | — | +1.97% |
| 2026/11/02 | $0.07615 | $0.07730 | $0.07297 |
$0.07380 | $22.25K | — | -3.09% |
| 2026/11/01 | $0.07484 | $0.07794 | $0.07420 |
$0.07615 | $20.31K | — | +1.75% |
| 2026/10/31 | $0.07500 | $0.07849 | $0.07101 |
$0.07484 | $26.17K | — | -0.21% |
| 2026/10/30 | $0.07133 | $0.07559 | $0.07037 |
$0.07500 | $20.59K | — | +5.14% |
| 2026/10/29 | $0.07568 | $0.07696 | $0.06971 |
$0.07133 | $22.05K | — | -5.74% |
| 2026/10/28 | $0.07691 | $0.07807 | $0.07181 |
$0.07568 | $22.65K | — | -1.61% |
| 2026/10/27 | $0.07136 | $0.07982 | $0.06992 |
$0.07691 | $22.98K | — | +7.78% |
| 2026/10/26 | $0.07163 | $0.07522 | $0.06922 |
$0.07136 | $20.36K | — | -0.38% |
| 2026/10/25 | $0.07471 | $0.07608 | $0.07010 |
$0.07163 | $18.06K | — | -4.12% |
| 2026/10/24 | $0.07399 | $0.07658 | $0.07308 |
$0.07471 | $25.20K | — | +0.97% |
| 2026/10/23 | $0.07545 | $0.07892 | $0.07162 |
$0.07399 | $19.72K | — | -1.93% |
| 2026/10/22 | $0.07807 | $0.07822 | $0.07337 |
$0.07545 | $25.23K | — | -3.35% |
| 2026/10/21 | $0.07822 | $0.08092 | $0.07579 |
$0.07807 | $25.26K | — | -0.19% |
| 2026/10/20 | $0.07810 | $0.08091 | $0.07563 |
$0.07822 | $21.92K | — | +0.15% |
| 2026/10/19 | $0.07731 | $0.08291 | $0.07570 |
$0.07810 | $24.12K | — | +1.01% |
| 2026/10/18 | $0.07371 | $0.07797 | $0.07365 |
$0.07731 | $23.91K | — | +4.88% |
| 2026/10/17 | $0.07450 | $0.07784 | $0.07334 |
$0.07371 | $19.52K | — | -1.06% |
| 2026/10/16 | $0.08045 | $0.08298 | $0.07135 |
$0.07450 | $28.32K | — | -7.39% |
| 2026/10/15 | $0.07121 | $0.08052 | $0.06700 |
$0.08045 | $21.75K | — | +12.97% |
| 2026/10/14 | $0.07332 | $0.07493 | $0.06583 |
$0.07121 | $25.27K | — | -2.87% |
| 2026/10/13 | $0.06817 | $0.08200 | $0.06558 |
$0.07332 | $24.01K | — | +7.55% |
| 2026/10/12 | $0.07382 | $0.07941 | $0.06352 |
$0.06817 | $37.21K | — | -7.66% |
| 2026/10/11 | $0.07309 | $0.07419 | $0.06658 |
$0.07382 | $19.25K | — | +1.00% |
| 2026/10/10 | $0.06544 | $0.07738 | $0.06541 |
$0.07309 | $29.83K | — | +11.69% |
| 2026/10/09 | $0.05450 | $0.07371 | $0.05447 |
$0.06544 | $27.96K | — | +20.09% |
| 2026/10/08 | $0.05963 | $0.05980 | $0.05070 |
$0.05450 | $30.14K | — | -8.61% |
| 2026/10/07 | $0.06030 | $0.06082 | $0.05605 |
$0.05963 | $32.10K | — | -1.10% |
| 2026/10/06 | $0.07276 | $0.07276 | $0.05715 |
$0.06030 | $34.09K | — | -17.13% |
| 2026/10/05 | $0.07040 | $0.08800 | $0.06250 |
$0.07276 | $44.29K | — | +3.35% |
| 2026/10/04 | $0.04603 | $0.08480 | $0.04601 |
$0.07040 | $73.00K | — | +52.93% |
| 2026/10/03 | $0.03861 | $0.05152 | $0.03842 |
$0.04603 | $49.06K | — | +19.23% |
| 2026/10/02 | $0.03130 | $0.03920 | $0.03123 |
$0.03861 | $41.71K | — | +23.35% |
| 2026/10/01 | $0.03228 | $0.03275 | $0.02994 |
$0.03130 | $28.88K | — | -3.03% |
| 2026/09/30 | $0.02949 | $0.03537 | $0.02930 |
$0.03228 | $33.20K | — | +9.46% |
| 2026/09/29 | $0.02668 | $0.03099 | $0.02650 |
$0.02949 | $31.57K | — | +10.54% |
| 2026/09/28 | $0.02700 | $0.02715 | $0.02602 |
$0.02668 | $25.04K | — | -1.19% |
| 2026/09/27 | $0.02409 | $0.02798 | $0.02407 |
$0.02700 | $29.62K | — | +12.06% |
| 2026/09/26 | $0.02177 | $0.02491 | $0.02150 |
$0.02409 | $32.56K | — | +10.67% |
| 2026/09/25 | $0.02162 | $0.02200 | $0.02120 |
$0.02177 | $23.18K | — | +0.72% |
| 2026/09/24 | $0.02107 | $0.02175 | $0.02104 |
$0.02162 | $21.92K | — | +2.61% |
| 2026/09/23 | $0.02198 | $0.02234 | $0.02093 |
$0.02107 | $22.11K | — | -4.17% |
| 2026/09/22 | $0.02094 | $0.02226 | $0.02056 |
$0.02198 | $24.71K | — | +4.98% |
| 2026/09/21 | $0.01987 | $0.02206 | $0.01976 |
$0.02094 | $28.47K | — | +5.38% |
| 2026/09/20 | $0.02085 | $0.02087 | $0.01972 |
$0.01987 | $24.24K | — | -4.67% |
| 2026/09/19 | $0.02151 | $0.02172 | $0.02039 |
$0.02085 | $24.90K | — | -3.07% |
| 2026/09/18 | $0.02177 | $0.02240 | $0.02102 |
$0.02151 | $25.49K | — | -1.20% |
| 2026/09/17 | $0.02063 | $0.02182 | $0.02047 |
$0.02177 | $27.36K | — | +5.51% |
| 2026/09/16 | $0.02079 | $0.02114 | $0.02011 |
$0.02063 | $23.43K | — | -0.75% |
| 2026/09/15 | $0.02134 | $0.02164 | $0.02049 |
$0.02079 | $26.86K | — | -2.57% |
| 2026/09/14 | $0.02221 | $0.02262 | $0.02120 |
$0.02134 | $23.35K | — | -3.95% |
| 2026/09/13 | $0.02227 | $0.02262 | $0.02200 |
$0.02221 | $23.89K | — | -0.27% |
| 2026/09/12 | $0.02159 | $0.02256 | $0.02157 |
$0.02227 | $22.03K | — | +3.16% |
| 2026/09/11 | $0.02125 | $0.02174 | $0.02065 |
$0.02159 | $19.21K | — | +1.61% |
| 2026/09/10 | $0.02114 | $0.02163 | $0.02087 |
$0.02125 | $23.20K | — | +0.53% |
| 2026/09/09 | $0.02161 | $0.02209 | $0.02081 |
$0.02114 | $25.89K | — | -2.16% |
| 2026/09/08 | $0.02051 | $0.02163 | $0.02028 |
$0.02161 | $21.29K | — | +5.34% |
| 2026/09/07 | $0.02198 | $0.02203 | $0.01928 |
$0.02051 | $28.30K | — | -6.70% |
| 2026/09/06 | $0.02266 | $0.02299 | $0.02143 |
$0.02198 | $21.69K | — | -3.01% |
| 2026/09/05 | $0.02285 | $0.02350 | $0.02260 |
$0.02266 | $21.41K | — | -0.82% |
| 2026/09/04 | $0.02251 | $0.02351 | $0.02251 |
$0.02285 | $21.67K | — | +1.51% |
| 2026/09/03 | $0.02164 | $0.02311 | $0.02118 |
$0.02251 | $23.76K | — | +4.01% |
| 2026/09/02 | $0.02184 | $0.02197 | $0.02133 |
$0.02164 | $21.04K | — | -0.92% |
| 2026/09/01 | $0.02204 | $0.02217 | $0.02107 |
$0.02184 | $22.59K | — | -0.87% |
| 2026/08/31 | $0.02218 | $0.02269 | $0.02179 |
$0.02204 | $19.96K | — | -0.65% |
| 2026/08/30 | $0.02247 | $0.02277 | $0.02206 |
$0.02218 | $21.21K | — | -1.27% |
| 2026/08/29 | $0.02225 | $0.02318 | $0.02206 |
$0.02247 | $25.09K | — | +0.95% |
| 2026/08/28 | $0.02427 | $0.02465 | $0.02199 |
$0.02225 | $24.61K | — | -8.31% |
| 2026/08/27 | $0.02424 | $0.02451 | $0.02379 |
$0.02427 | $21.58K | — | +0.14% |
| 2026/08/26 | $0.02357 | $0.02426 | $0.02334 |
$0.02424 | $21.14K | — | +2.83% |
| 2026/08/25 | $0.02427 | $0.02499 | $0.02317 |
$0.02357 | $21.47K | — | -2.87% |
| 2026/08/24 | $0.02420 | $0.02763 | $0.02393 |
$0.02427 | $23.37K | — | +0.30% |
| 2026/08/23 | $0.02118 | $0.02494 | $0.02097 |
$0.02420 | $23.92K | — | +14.25% |
| 2026/08/22 | $0.02251 | $0.02344 | $0.02096 |
$0.02118 | $25.82K | — | -5.93% |
| 2026/08/21 | $0.02177 | $0.02303 | $0.02158 |
$0.02251 | $23.31K | — | +3.43% |
| 2026/08/20 | $0.02164 | $0.02235 | $0.02126 |
$0.02177 | $20.88K | — | +0.60% |
| 2026/08/19 | $0.02219 | $0.02270 | $0.02111 |
$0.02164 | $23.96K | — | -2.49% |
| 2026/08/18 | $0.02186 | $0.02255 | $0.02184 |
$0.02219 | $19.79K | — | +1.52% |
| 2026/08/17 | $0.02128 | $0.02194 | $0.02116 |
$0.02186 | $23.58K | — | +2.72% |
| 2026/08/16 | $0.02130 | $0.02144 | $0.02113 |
$0.02128 | $19.77K | — | -0.08% |
| 2026/08/15 | $0.02182 | $0.02208 | $0.02111 |
$0.02130 | $19.87K | — | -2.39% |
| 2026/08/14 | $0.02193 | $0.02207 | $0.02132 |
$0.02182 | $20.30K | — | -0.51% |
| 2026/08/13 | $0.02247 | $0.02267 | $0.02159 |
$0.02193 | $20.60K | — | -2.39% |
| 2026/08/12 | $0.02266 | $0.02268 | $0.02224 |
$0.02247 | $23.93K | — | -0.87% |
| 2026/08/11 | $0.02164 | $0.02267 | $0.02138 |
$0.02266 | $19.93K | — | +4.76% |
| 2026/08/10 | $0.02119 | $0.02247 | $0.02117 |
$0.02164 | $21.65K | — | +2.08% |
| 2026/08/09 | $0.02336 | $0.02354 | $0.02056 |
$0.02119 | $21.90K | — | -9.27% |
| 2026/08/08 | $0.01890 | $0.02565 | $0.01885 |
$0.02336 | $28.21K | — | +23.60% |
| 2026/08/07 | $0.01865 | $0.01925 | $0.01820 |
$0.01890 | $25.70K | — | +1.31% |
| 2026/08/06 | $0.01960 | $0.01961 | $0.01864 |
$0.01865 | $20.62K | — | -4.80% |
| 2026/08/05 | $0.01934 | $0.01992 | $0.01923 |
$0.01960 | $21.20K | — | +1.33% |
| 2026/08/04 | $0.01937 | $0.01956 | $0.01894 |
$0.01934 | $18.08K | — | -0.18% |
| 2026/08/03 | $0.02043 | $0.02047 | $0.01892 |
$0.01937 | $18.48K | — | -5.17% |
| 2026/08/02 | $0.01872 | $0.02044 | $0.01872 |
$0.02043 | $26.72K | — | +9.10% |
| 2026/08/01 | $0.01888 | $0.01900 | $0.01839 |
$0.01872 | $17.81K | — | -0.83% |
| 2026/07/31 | $0.01889 | $0.01923 | $0.01842 |
$0.01888 | $23.01K | — | -0.05% |
| 2026/07/30 | $0.01839 | $0.01956 | $0.01834 |
$0.01889 | $21.23K | — | +2.70% |
| 2026/07/29 | $0.02000 | $0.02026 | $0.01823 |
$0.01839 | $18.44K | — | -8.03% |
| 2026/07/28 | $0.02029 | $0.02100 | $0.01791 |
$0.02000 | $22.58K | — | -1.42% |
| 2026/07/27 | $0.02142 | $0.02152 | $0.01993 |
$0.02029 | $21.14K | — | -5.29% |
| 2026/07/26 | $0.02278 | $0.02295 | $0.02084 |
$0.02142 | $27.22K | — | -5.99% |
| 2026/07/25 | $0.02291 | $0.02318 | $0.02252 |
$0.02278 | $22.92K | — | -0.56% |
| 2026/07/24 | $0.02305 | $0.02305 | $0.02245 |
$0.02291 | $17.85K | — | -0.60% |
| 2026/07/23 | $0.02242 | $0.02417 | $0.02219 |
$0.02305 | $22.12K | — | +2.81% |
| 2026/07/22 | $0.02259 | $0.02267 | $0.02199 |
$0.02242 | $20.75K | — | -0.74% |
| 2026/07/21 | $0.02267 | $0.02307 | $0.02233 |
$0.02259 | $19.37K | — | -0.37% |
| 2026/07/20 | $0.02371 | $0.02537 | $0.02245 |
$0.02267 | $24.04K | — | -4.37% |
| 2026/07/19 | $0.02487 | $0.02492 | $0.02362 |
$0.02371 | $21.94K | — | -4.66% |
| 2026/07/18 | $0.02448 | $0.02501 | $0.02420 |
$0.02487 | $21.13K | — | +1.56% |
| 2026/07/17 | $0.02433 | $0.02552 | $0.02342 |
$0.02448 | $20.01K | — | +0.65% |
| 2026/07/16 | $0.02450 | $0.02489 | $0.02369 |
$0.02433 | $21.16K | — | -0.72% |
| 2026/07/15 | $0.02502 | $0.02536 | $0.02447 |
$0.02450 | $19.38K | — | -2.07% |
| 2026/07/14 | $0.02372 | $0.02571 | $0.02311 |
$0.02502 | $28.56K | — | +5.49% |
| 2026/07/13 | $0.02377 | $0.02442 | $0.02345 |
$0.02372 | $26.89K | — | -0.22% |
| 2026/07/12 | $0.02540 | $0.02562 | $0.02288 |
$0.02377 | $20.28K | — | -6.44% |
| 2026/07/11 | $0.02716 | $0.02795 | $0.02510 |
$0.02540 | $23.01K | — | -6.48% |
| 2026/07/10 | $0.02622 | $0.02940 | $0.02560 |
$0.02716 | $31.37K | — | +3.58% |
| 2026/07/09 | $0.02617 | $0.02655 | $0.02531 |
$0.02622 | $22.85K | — | +0.21% |
| 2026/07/08 | $0.02682 | $0.02780 | $0.02577 |
$0.02617 | $24.69K | — | -2.45% |
| 2026/07/07 | $0.02941 | $0.02954 | $0.02678 |
$0.02682 | $47.60K | — | -8.78% |
| 2026/07/06 | $0.03093 | $0.03163 | $0.02825 |
$0.02941 | $63.70K | — | -4.93% |
| 2026/07/05 | $0.02902 | $0.03328 | $0.02849 |
$0.03093 | $81.99K | — | +6.59% |
| 2026/07/04 | $0.03116 | $0.03480 | $0.02839 |
$0.02902 | $84.68K | — | -6.87% |
| 2026/07/03 | $0.02842 | $0.03332 | $0.02749 |
$0.03116 | $71.19K | — | +9.63% |
| 2026/07/02 | $0.02791 | $0.02955 | $0.02708 |
$0.02842 | $65.82K | — | +1.84% |
| 2026/07/01 | $0.02811 | $0.03054 | $0.02692 |
$0.02791 | $62.03K | — | -0.72% |
| 2026/06/30 | $0.02305 | $0.03014 | $0.02272 |
$0.02811 | $64.20K | — | +21.96% |
| 2026/06/29 | $0.02186 | $0.02360 | $0.02175 |
$0.02305 | $76.78K | — | +5.43% |
| 2026/06/28 | $0.02241 | $0.02245 | $0.02148 |
$0.02186 | $56.89K | — | -2.46% |
| 2026/06/27 | $0.02466 | $0.02474 | $0.02239 |
$0.02241 | $81.27K | — | -9.09% |
| 2026/06/26 | $0.02544 | $0.02584 | $0.02370 |
$0.02466 | $65.10K | — | -3.07% |
| 2026/06/25 | $0.02124 | $0.02568 | $0.02099 |
$0.02544 | $75.84K | — | +19.78% |
| 2026/06/24 | $0.01607 | $0.02124 | $0.01559 |
$0.02124 | $79.40K | — | +32.14% |
| 2026/06/23 | $0.01639 | $0.01650 | $0.01592 |
$0.01607 | $67.33K | — | -1.95% |
| 2026/06/22 | $0.01616 | $0.01653 | $0.01614 |
$0.01639 | $76.22K | — | +1.44% |
| 2026/06/21 | $0.01618 | $0.01628 | $0.01590 |
$0.01616 | $58.86K | — | -0.11% |
| 2026/06/20 | $0.01621 | $0.01638 | $0.01595 |
$0.01618 | $81.81K | — | -0.21% |
| 2026/06/19 | $0.01598 | $0.01622 | $0.01573 |
$0.01621 | $68.03K | — | +1.45% |
| 2026/06/18 | $0.01616 | $0.01624 | $0.01579 |
$0.01598 | $72.96K | — | -1.14% |
| 2026/06/17 | $0.01646 | $0.01660 | $0.01591 |
$0.01616 | $70.23K | — | -1.81% |
| 2026/06/16 | $0.01664 | $0.01680 | $0.01643 |
$0.01646 | $60.75K | — | -1.09% |
| 2026/06/15 | $0.01670 | $0.01685 | $0.01650 |
$0.01664 | $80.48K | — | -0.38% |
| 2026/06/14 | $0.01635 | $0.01671 | $0.01633 |
$0.01670 | $68.33K | — | +2.19% |
| 2026/06/13 | $0.01608 | $0.01637 | $0.01589 |
$0.01635 | $62.49K | — | +1.67% |
| 2026/06/12 | $0.01792 | $0.01794 | $0.01593 |
$0.01608 | $66.91K | — | -10.30% |
| 2026/06/11 | $0.01718 | $0.01805 | $0.01718 |
$0.01792 | $72.42K | — | +4.34% |
| 2026/06/10 | $0.01782 | $0.01786 | $0.01713 |
$0.01718 | $61.83K | — | -3.62% |
| 2026/06/09 | $0.01797 | $0.01804 | $0.01749 |
$0.01782 | $71.43K | — | -0.80% |
| 2026/06/08 | $0.01759 | $0.01820 | $0.01740 |
$0.01797 | $69.87K | — | +2.15% |
| 2026/06/07 | $0.01677 | $0.01766 | $0.01677 |
$0.01759 | $64.32K | — | +4.86% |
| 2026/06/06 | $0.01651 | $0.01697 | $0.01647 |
$0.01677 | $62.41K | — | +1.62% |
| 2026/06/05 | $0.01577 | $0.01665 | $0.01548 |
$0.01651 | $52.84K | — | +4.69% |
| 2026/06/04 | $0.01519 | $0.01578 | $0.01500 |
$0.01577 | $88.38K | — | +3.79% |
| 2026/06/03 | $0.01550 | $0.01576 | $0.01503 |
$0.01519 | $70.29K | — | -1.97% |
| 2026/06/02 | $0.01597 | $0.01601 | $0.01542 |
$0.01550 | $69.88K | — | -2.94% |
| 2026/06/01 | $0.01665 | $0.01684 | $0.01569 |
$0.01597 | $51.06K | — | -4.10% |
| 2026/05/31 | $0.01666 | $0.01705 | $0.01643 |
$0.01665 | $85.03K | — | -0.08% |
| 2026/05/30 | $0.01696 | $0.01729 | $0.01548 |
$0.01666 | $58.29K | — | -1.77% |
| 2026/05/29 | $0.01692 | $0.01709 | $0.01679 |
$0.01696 | $67.47K | — | +0.26% |
| 2026/05/28 | $0.01748 | $0.01758 | $0.01686 |
$0.01692 | $64.85K | — | -3.18% |
| 2026/05/27 | $0.01761 | $0.01767 | $0.01740 |
$0.01748 | $69.71K | — | -0.77% |
| 2026/05/26 | $0.01778 | $0.01782 | $0.01754 |
$0.01761 | $69.92K | — | -0.96% |
| 2026/05/25 | $0.01792 | $0.01817 | $0.01768 |
$0.01778 | $49.69K | — | -0.78% |
| 2026/05/24 | $0.01798 | $0.01807 | $0.01767 |
$0.01792 | $89.03K | — | -0.33% |
| 2026/05/23 | $0.01776 | $0.01874 | $0.01764 |
$0.01798 | $72.72K | — | +1.24% |
| 2026/05/22 | $0.01780 | $0.01794 | $0.01757 |
$0.01776 | $65.77K | — | -0.25% |
| 2026/05/21 | $0.01771 | $0.01787 | $0.01760 |
$0.01780 | $66.55K | — | +0.53% |
| 2026/05/20 | $0.01760 | $0.01772 | $0.01752 |
$0.01771 | $69.32K | — | +0.65% |
| 2026/05/19 | $0.01797 | $0.01802 | $0.01753 |
$0.01760 | $62.54K | — | -2.05% |
| 2026/05/18 | $0.01851 | $0.01851 | $0.01794 |
$0.01797 | $72.53K | — | -2.96% |
| 2026/05/17 | $0.01862 | $0.01865 | $0.01843 |
$0.01851 | $70.17K | — | -0.58% |
| 2026/05/16 | $0.01929 | $0.01932 | $0.01859 |
$0.01862 | $70.63K | — | -3.44% |
| 2026/05/15 | $0.01915 | $0.01948 | $0.01911 |
$0.01929 | $66.48K | — | +0.69% |
| 2026/05/14 | $0.01906 | $0.01939 | $0.01903 |
$0.01915 | $70.16K | — | +0.51% |
| 2026/05/13 | $0.01892 | $0.01938 | $0.01892 |
$0.01906 | $52.60K | — | +0.69% |
| 2026/05/12 | $0.01807 | $0.01906 | $0.01772 |
$0.01892 | $65.91K | — | +4.74% |
| 2026/05/11 | $0.01793 | $0.01808 | $0.01762 |
$0.01807 | $69.97K | — | +0.75% |
| 2026/05/10 | $0.01812 | $0.01830 | $0.01758 |
$0.01793 | $78.29K | — | -1.03% |
| 2026/05/09 | $0.01779 | $0.01818 | $0.01768 |
$0.01812 | $68.23K | — | +1.83% |
| 2026/05/08 | $0.01751 | $0.01783 | $0.01734 |
$0.01779 | $70.26K | — | +1.61% |
| 2026/05/07 | $0.01780 | $0.01782 | $0.01711 |
$0.01751 | $61.59K | — | -1.60% |
| 2026/05/06 | $0.01796 | $0.01826 | $0.01710 |
$0.01780 | $70.94K | — | -0.91% |
| 2026/05/05 | $0.01809 | $0.01819 | $0.01769 |
$0.01796 | $77.74K | — | -0.74% |
| 2026/05/04 | $0.01808 | $0.01914 | $0.01804 |
$0.01809 | $68.93K | — | +0.08% |
| 2026/05/03 | $0.02087 | $0.02091 | $0.01804 |
$0.01808 | $69.36K | — | -13.39% |
| 2026/05/02 | $0.02081 | $0.02099 | $0.02076 |
$0.02087 | $64.78K | — | +0.31% |
| 2026/05/01 | $0.02068 | $0.02092 | $0.02067 |
$0.02081 | $74.58K | — | +0.63% |
| 2026/04/30 | $0.02077 | $0.02087 | $0.02065 |
$0.02068 | $70.42K | — | -0.44% |
| 2026/04/29 | $0.02089 | $0.02101 | $0.02065 |
$0.02077 | $62.40K | — | -0.60% |
| 2026/04/28 | $0.02099 | $0.02100 | $0.02083 |
$0.02089 | $75.53K | — | -0.44% |
| 2026/04/27 | $0.02158 | $0.02163 | $0.02063 |
$0.02099 | $61.88K | — | -2.75% |
| 2026/04/26 | $0.02142 | $0.02160 | $0.02139 |
$0.02158 | $72.68K | — | +0.76% |
| 2026/04/25 | $0.02155 | $0.02160 | $0.02141 |
$0.02142 | $65.68K | — | -0.59% |
| 2026/04/24 | $0.02175 | $0.02179 | $0.02152 |
$0.02155 | $69.12K | — | -0.92% |
| 2026/04/23 | $0.02241 | $0.02244 | $0.02159 |
$0.02175 | $63.80K | — | -2.97% |
| 2026/04/22 | $0.02208 | $0.02283 | $0.02207 |
$0.02241 | $78.75K | — | +1.52% |
| 2026/04/21 | $0.02200 | $0.02224 | $0.02192 |
$0.02208 | $46.59K | — | +0.33% |
| 2026/04/20 | $0.02183 | $0.02209 | $0.02183 |
$0.02200 | $90.01K | — | +0.77% |
| 2026/04/19 | $0.02256 | $0.02267 | $0.02178 |
$0.02183 | $70.13K | — | -3.20% |
| 2026/04/18 | $0.02277 | $0.02289 | $0.02250 |
$0.02256 | $72.52K | — | -0.93% |
| 2026/04/17 | $0.02273 | $0.02289 | $0.02207 |
$0.02277 | $76.36K | — | +0.16% |
| 2026/04/16 | $0.02238 | $0.02293 | $0.02230 |
$0.02273 | $65.92K | — | +1.58% |
| 2026/04/15 | $0.02262 | $0.02277 | $0.02224 |
$0.02238 | $95.28K | — | -1.09% |
| 2026/04/14 | $0.02360 | $0.02362 | $0.02258 |
$0.02262 | $96.70K | — | -4.14% |
| 2026/04/13 | $0.02339 | $0.02363 | $0.02303 |
$0.02360 | $103.15K | — | +0.90% |
| 2026/04/12 | $0.02322 | $0.02357 | $0.02288 |
$0.02339 | $85.04K | — | +0.73% |
| 2026/04/11 | $0.02291 | $0.02348 | $0.02270 |
$0.02322 | $113.13K | — | +1.35% |
| 2026/04/10 | $0.02273 | $0.02295 | $0.02248 |
$0.02291 | $84.94K | — | +0.79% |
| 2026/04/09 | $0.02265 | $0.02286 | $0.02235 |
$0.02273 | $103.80K | — | +0.35% |
| 2026/04/08 | $0.02246 | $0.02331 | $0.02239 |
$0.02265 | $115.26K | — | +0.85% |
| 2026/04/07 | $0.02202 | $0.02252 | $0.02172 |
$0.02246 | $106.80K | — | +2.00% |
| 2026/04/06 | $0.02219 | $0.02227 | $0.02197 |
$0.02202 | $103.72K | — | -0.77% |
| 2026/04/05 | $0.02179 | $0.02220 | $0.02161 |
$0.02219 | $106.65K | — | +1.84% |
| 2026/04/04 | $0.02320 | $0.02355 | $0.02171 |
$0.02179 | $94.43K | — | -6.08% |
| 2026/04/03 | $0.02330 | $0.02344 | $0.02298 |
$0.02320 | $115.33K | — | -0.43% |
| 2026/04/02 | $0.02369 | $0.02372 | $0.02301 |
$0.02330 | $97.55K | — | -1.65% |
| 2026/04/01 | $0.02395 | $0.02408 | $0.02352 |
$0.02369 | $108.02K | — | -1.09% |
| 2026/03/31 | $0.02342 | $0.02407 | $0.02333 |
$0.02395 | $102.86K | — | +2.26% |
| 2026/03/30 | $0.02416 | $0.02466 | $0.02336 |
$0.02342 | $105.04K | — | -3.06% |
| 2026/03/29 | $0.02426 | $0.02435 | $0.02406 |
$0.02416 | $91.68K | — | -0.41% |
| 2026/03/28 | $0.02380 | $0.02456 | $0.02378 |
$0.02426 | $96.57K | — | +1.93% |
| 2026/03/27 | $0.02528 | $0.02532 | $0.02349 |
$0.02380 | $95.01K | — | -5.85% |
| 2026/03/26 | $0.02623 | $0.02626 | $0.02521 |
$0.02528 | $103.91K | — | -3.62% |
| 2026/03/25 | $0.02596 | $0.02634 | $0.02592 |
$0.02623 | $110.45K | — | +1.04% |
| 2026/03/24 | $0.02661 | $0.02662 | $0.02579 |
$0.02596 | $102.18K | — | -2.44% |
| 2026/03/23 | $0.02607 | $0.02688 | $0.02586 |
$0.02661 | $105.12K | — | +2.07% |
| 2026/03/22 | $0.02610 | $0.02628 | $0.02573 |
$0.02607 | $103.11K | — | -0.11% |
| 2026/03/21 | $0.02747 | $0.02767 | $0.02530 |
$0.02610 | $84.55K | — | -4.99% |
| 2026/03/20 | $0.02592 | $0.02947 | $0.02585 |
$0.02747 | $106.82K | — | +5.98% |
| 2026/03/19 | $0.02246 | $0.03088 | $0.02225 |
$0.02592 | $138.53K | — | +15.41% |
| 2026/03/18 | $0.02282 | $0.02296 | $0.02233 |
$0.02246 | $232.08K | — | -1.58% |
| 2026/03/17 | $0.02297 | $0.02310 | $0.02267 |
$0.02282 | $139.74K | — | -0.65% |
| 2026/03/16 | $0.02283 | $0.02320 | $0.02277 |
$0.02297 | $101.32K | — | +0.61% |
| 2026/03/15 | $0.02250 | $0.02294 | $0.02250 |
$0.02283 | $105.04K | — | +1.47% |
| 2026/03/14 | $0.02259 | $0.02265 | $0.02222 |
$0.02250 | $105.30K | — | -0.40% |
| 2026/03/13 | $0.02256 | $0.02303 | $0.02251 |
$0.02259 | $97.11K | — | +0.13% |
| 2026/03/12 | $0.02237 | $0.02260 | $0.02218 |
$0.02256 | $85.65K | — | +0.85% |
| 2026/03/11 | $0.02166 | $0.02262 | $0.02145 |
$0.02237 | $106.90K | — | +3.28% |
| 2026/03/10 | $0.02131 | $0.02193 | $0.02130 |
$0.02166 | $120.38K | — | +1.64% |
| 2026/03/09 | $0.02090 | $0.02144 | $0.02087 |
$0.02131 | $88.02K | — | +1.96% |
| 2026/03/08 | $0.02150 | $0.02155 | $0.02066 |
$0.02090 | $115.33K | — | -2.79% |
| 2026/03/07 | $0.02152 | $0.02157 | $0.02136 |
$0.02150 | $98.39K | — | -0.09% |
| 2026/03/06 | $0.02189 | $0.02192 | $0.02145 |
$0.02152 | $89.23K | — | -1.69% |
| 2026/03/05 | $0.02248 | $0.02254 | $0.02181 |
$0.02189 | $109.54K | — | -2.62% |
| 2026/03/04 | $0.02198 | $0.02259 | $0.02186 |
$0.02248 | $105.83K | — | +2.27% |
| 2026/03/03 | $0.02252 | $0.02254 | $0.02165 |
$0.02198 | $102.30K | — | -2.40% |
| 2026/03/02 | $0.02240 | $0.02290 | $0.02223 |
$0.02252 | $83.57K | — | +0.54% |
| 2026/03/01 | $0.02287 | $0.02316 | $0.02219 |
$0.02240 | $118.54K | — | -2.06% |
| 2026/02/28 | $0.02330 | $0.02340 | $0.02246 |
$0.02287 | $103.22K | — | -1.85% |
| 2026/02/27 | $0.02322 | $0.02334 | $0.02293 |
$0.02330 | $99.40K | — | +0.34% |
| 2026/02/26 | $0.02351 | $0.02392 | $0.02281 |
$0.02322 | $93.13K | — | -1.23% |
| 2026/02/25 | $0.02179 | $0.02372 | $0.02177 |
$0.02351 | $105.83K | — | +7.89% |
| 2026/02/24 | $0.02220 | $0.02221 | $0.02162 |
$0.02179 | $110.12K | — | -1.85% |
| 2026/02/23 | $0.02283 | $0.02356 | $0.02210 |
$0.02220 | $90.96K | — | -2.76% |
| 2026/02/22 | $0.02326 | $0.02330 | $0.02280 |
$0.02283 | $100.17K | — | -1.85% |
| 2026/02/21 | $0.02367 | $0.02371 | $0.02296 |
$0.02326 | $112.76K | — | -1.73% |
| 2026/02/20 | $0.02303 | $0.02379 | $0.02300 |
$0.02367 | $99.27K | — | +2.78% |
| 2026/02/19 | $0.02343 | $0.02349 | $0.02259 |
$0.02303 | $90.97K | — | -1.71% |
| 2026/02/18 | $0.02316 | $0.02360 | $0.02302 |
$0.02343 | $120.18K | — | +1.17% |
| 2026/02/17 | $0.02288 | $0.02352 | $0.02277 |
$0.02316 | $89.85K | — | +1.22% |
| 2026/02/16 | $0.02174 | $0.02301 | $0.02150 |
$0.02288 | $107.93K | — | +5.24% |
| 2026/02/15 | $0.02209 | $0.02225 | $0.02170 |
$0.02174 | $107.17K | — | -1.58% |
| 2026/02/14 | $0.02179 | $0.02262 | $0.02169 |
$0.02209 | $113.70K | — | +1.38% |
| 2026/02/13 | $0.02233 | $0.02243 | $0.02150 |
$0.02179 | $103.55K | — | -2.42% |
| 2026/02/12 | $0.02245 | $0.02262 | $0.02212 |
$0.02233 | $96.81K | — | -0.53% |
| 2026/02/11 | $0.02306 | $0.02316 | $0.02168 |
$0.02245 | $114.53K | — | -2.65% |
| 2026/02/10 | $0.02474 | $0.02487 | $0.02302 |
$0.02306 | $106.89K | — | -6.79% |
| 2026/02/09 | $0.02388 | $0.02489 | $0.02367 |
$0.02474 | $109.40K | — | +3.60% |
| 2026/02/08 | $0.02261 | $0.02473 | $0.02241 |
$0.02388 | $102.50K | — | +5.62% |
| 2026/02/07 | $0.02371 | $0.02377 | $0.02247 |
$0.02261 | $110.21K | — | -4.64% |
| 2026/02/06 | $0.02324 | $0.02403 | $0.02113 |
$0.02371 | $95.84K | — | +2.02% |
| 2026/02/05 | $0.02564 | $0.02568 | $0.02240 |
$0.02324 | $120.55K | — | -9.36% |
| 2026/02/04 | $0.02679 | $0.02707 | $0.02543 |
$0.02564 | $102.04K | — | -4.29% |
| 2026/02/03 | $0.02808 | $0.02847 | $0.02674 |
$0.02679 | $92.79K | — | -4.59% |
| 2026/02/02 | $0.02683 | $0.02840 | $0.02659 |
$0.02808 | $109.64K | — | +4.66% |
| 2026/02/01 | $0.02776 | $0.02808 | $0.02646 |
$0.02683 | $111.08K | — | -3.35% |
| 2026/01/31 | $0.02945 | $0.02959 | $0.02730 |
$0.02776 | $112.55K | — | -5.74% |
| 2026/01/30 | $0.03083 | $0.03091 | $0.02872 |
$0.02945 | $110.75K | — | -4.48% |
| 2026/01/29 | $0.03257 | $0.03265 | $0.03029 |
$0.03083 | $99.14K | — | -5.34% |
| 2026/01/28 | $0.03334 | $0.03341 | $0.03207 |
$0.03257 | $104.14K | — | -2.31% |
| 2026/01/27 | $0.03328 | $0.03421 | $0.03319 |
$0.03334 | $92.35K | — | +0.18% |
| 2026/01/26 | $0.03283 | $0.03398 | $0.03270 |
$0.03328 | $106.11K | — | +1.37% |
| 2026/01/25 | $0.03439 | $0.03452 | $0.03254 |
$0.03283 | $107.73K | — | -4.54% |
| 2026/01/24 | $0.03371 | $0.03465 | $0.03332 |
$0.03439 | $121.19K | — | +2.02% |
| 2026/01/23 | $0.03416 | $0.03430 | $0.03336 |
$0.03371 | $97.25K | — | -1.32% |
| 2026/01/22 | $0.03513 | $0.03541 | $0.03411 |
$0.03416 | $111.35K | — | -2.76% |
| 2026/01/21 | $0.03520 | $0.03555 | $0.03429 |
$0.03513 | $78.66K | — | -0.20% |
| 2026/01/20 | $0.03606 | $0.03641 | $0.03509 |
$0.03520 | $122.42K | — | -2.38% |
| 2026/01/19 | $0.03671 | $0.03687 | $0.03591 |
$0.03606 | $99.93K | — | -1.77% |
| 2026/01/18 | $0.03710 | $0.03732 | $0.03671 |
$0.03671 | $99.52K | — | -1.05% |
| 2026/01/17 | $0.03751 | $0.03758 | $0.03677 |
$0.03710 | $105.17K | — | -1.09% |
| 2026/01/16 | $0.03748 | $0.03764 | $0.03716 |
$0.03751 | $88.53K | — | +0.08% |
| 2026/01/15 | $0.03816 | $0.03823 | $0.03737 |
$0.03748 | $112.66K | — | -1.78% |
| 2026/01/14 | $0.03810 | $0.03831 | $0.03772 |
$0.03816 | $88.74K | — | +0.16% |
| 2026/01/13 | $0.03708 | $0.03827 | $0.03699 |
$0.03810 | $112.37K | — | +2.75% |
| 2026/01/12 | $0.03723 | $0.03735 | $0.03687 |
$0.03708 | $102.68K | — | -0.40% |
| 2026/01/11 | $0.03718 | $0.03750 | $0.03701 |
$0.03723 | $101.15K | — | +0.13% |
| 2026/01/10 | $0.03758 | $0.03773 | $0.03696 |
$0.03718 | $106.90K | — | -1.06% |
| 2026/01/09 | $0.03775 | $0.03797 | $0.03753 |
$0.03758 | $105.08K | — | -0.45% |
| 2026/01/08 | $0.03945 | $0.03954 | $0.03751 |
$0.03775 | $108.00K | — | -4.31% |
| 2026/01/07 | $0.04040 | $0.04054 | $0.03917 |
$0.03945 | $89.81K | — | -2.35% |
| 2026/01/06 | $0.03932 | $0.04058 | $0.03911 |
$0.04040 | $116.85K | — | +2.75% |
| 2026/01/05 | $0.03858 | $0.03995 | $0.03837 |
$0.03932 | $103.79K | — | +1.92% |
| 2026/01/04 | $0.03993 | $0.03999 | $0.03750 |
$0.03858 | $96.54K | — | -3.38% |
| 2026/01/03 | $0.04068 | $0.04089 | $0.03980 |
$0.03993 | $110.79K | — | -1.84% |
| 2026/01/02 | $0.04116 | $0.04164 | $0.03896 |
$0.04068 | $87.50K | — | -1.17% |
| 2026/01/01 | $0.03820 | $0.04346 | $0.03816 |
$0.04116 | $124.48K | — | +7.75% |
| 2025/12/31 | $0.04026 | $0.04160 | $0.03820 |
$0.03820 | $98.00K | — | -5.12% |
| 2025/12/30 | $0.04019 | $0.04062 | $0.03542 |
$0.04026 | $90.88K | — | +0.17% |
| 2025/12/29 | $0.04500 | $0.04524 | $0.03900 |
$0.04019 | $105.72K | — | -10.69% |
| 2025/12/28 | $0.04326 | $0.04539 | $0.04321 |
$0.04500 | $122.44K | — | +4.02% |
| 2025/12/27 | $0.04620 | $0.04635 | $0.03806 |
$0.04326 | $112.32K | — | -6.36% |
| 2025/12/26 | $0.04807 | $0.04874 | $0.04531 |
$0.04620 | $106.01K | — | -3.89% |
| 2025/12/25 | $0.04940 | $0.04949 | $0.04785 |
$0.04807 | $106.15K | — | -2.69% |
| 2025/12/24 | $0.04773 | $0.05257 | $0.04760 |
$0.04940 | $117.01K | — | +3.50% |
| 2025/12/23 | $0.05264 | $0.05317 | $0.04514 |
$0.04773 | $120.87K | — | -9.33% |
| 2025/12/22 | $0.05332 | $0.05493 | $0.05207 |
$0.05264 | $108.16K | — | -1.28% |
| 2025/12/21 | $0.05299 | $0.05610 | $0.05207 |
$0.05332 | $90.58K | — | +0.62% |
| 2025/12/20 | $0.05571 | $0.05673 | $0.05209 |
$0.05299 | $101.99K | — | -4.88% |
| 2025/12/19 | $0.05314 | $0.06072 | $0.05295 |
$0.05571 | $113.63K | — | +4.84% |
| 2025/12/18 | $0.05236 | $0.05426 | $0.05192 |
$0.05314 | $121.86K | — | +1.49% |
| 2025/12/17 | $0.05444 | $0.05469 | $0.05163 |
$0.05236 | $103.06K | — | -3.82% |
| 2025/12/16 | $0.05614 | $0.05701 | $0.05401 |
$0.05444 | $84.89K | — | -3.03% |
| 2025/12/15 | $0.05932 | $0.05992 | $0.05505 |
$0.05614 | $126.86K | — | -5.36% |
| 2025/12/14 | $0.06048 | $0.06075 | $0.05873 |
$0.05932 | $106.58K | — | -1.92% |
| 2025/12/13 | $0.06131 | $0.06180 | $0.06025 |
$0.06048 | $93.37K | — | -1.35% |
| 2025/12/12 | $0.06219 | $0.06296 | $0.06063 |
$0.06131 | $113.64K | — | -1.42% |
| 2025/12/11 | $0.06524 | $0.06542 | $0.06123 |
$0.06219 | $104.89K | — | -4.68% |
| 2025/12/10 | $0.06193 | $0.06566 | $0.05990 |
$0.06524 | $94.69K | — | +5.34% |
| 2025/12/09 | $0.06207 | $0.06492 | $0.05980 |
$0.06193 | $115.49K | — | -0.23% |
| 2025/12/08 | $0.06261 | $0.06330 | $0.05971 |
$0.06207 | $113.35K | — | -0.86% |
| 2025/12/07 | $0.06439 | $0.06467 | $0.06198 |
$0.06261 | $100.11K | — | -2.76% |
| 2025/12/06 | $0.06135 | $0.07705 | $0.06066 |
$0.06439 | $126.88K | — | +4.96% |
| 2025/12/05 | $0.06227 | $0.07043 | $0.05909 |
$0.06135 | $92.94K | — | -1.48% |
| 2025/12/04 | $0.05905 | $0.06235 | $0.05535 |
$0.06227 | $144.28K | — | +5.45% |
| 2025/12/03 | $0.05647 | $0.05952 | $0.05479 |
$0.05905 | $100.71K | — | +4.57% |
| 2025/12/02 | $0.05425 | $0.05707 | $0.05290 |
$0.05647 | $117.62K | — | +4.09% |
| 2025/12/01 | $0.05696 | $0.05714 | $0.05316 |
$0.05425 | $102.57K | — | -4.76% |
| 2025/11/30 | $0.05549 | $0.05980 | $0.05408 |
$0.05696 | $103.49K | — | +2.65% |
| 2025/11/29 | $0.05590 | $0.05645 | $0.05394 |
$0.05549 | $105.88K | — | -0.73% |
| 2025/11/28 | $0.05668 | $0.05719 | $0.05369 |
$0.05590 | $106.15K | — | -1.38% |
| 2025/11/27 | $0.05750 | $0.05900 | $0.05596 |
$0.05668 | $121.14K | — | -1.43% |
| 2025/11/26 | $0.05704 | $0.05795 | $0.05632 |
$0.05750 | $101.67K | — | +0.81% |
| 2025/11/25 | $0.05634 | $0.06055 | $0.05369 |
$0.05704 | $116.84K | — | +1.24% |
| 2025/11/24 | $0.05570 | $0.05871 | $0.05356 |
$0.05634 | $104.42K | — | +1.15% |
| 2025/11/23 | $0.05698 | $0.05770 | $0.05506 |
$0.05570 | $84.43K | — | -2.25% |
| 2025/11/22 | $0.05254 | $0.05764 | $0.05206 |
$0.05698 | $128.48K | — | +8.45% |
| 2025/11/21 | $0.05799 | $0.05888 | $0.05143 |
$0.05254 | $117.47K | — | -9.40% |
| 2025/11/20 | $0.05966 | $0.06094 | $0.05773 |
$0.05799 | $107.41K | — | -2.80% |
| 2025/11/19 | $0.06344 | $0.06402 | $0.05800 |
$0.05966 | $96.81K | — | -5.96% |
| 2025/11/18 | $0.06308 | $0.06508 | $0.06176 |
$0.06344 | $116.34K | — | +0.57% |
| 2025/11/17 | $0.06315 | $0.06408 | $0.06009 |
$0.06308 | $104.45K | — | -0.11% |
| 2025/11/16 | $0.06413 | $0.06507 | $0.06114 |
$0.06315 | $107.12K | — | -1.53% |
| 2025/11/15 | $0.06336 | $0.06482 | $0.06191 |
$0.06413 | $104.91K | — | +1.22% |
| 2025/11/14 | $0.06505 | $0.06542 | $0.06196 |
$0.06336 | $98.97K | — | -2.60% |
| 2025/11/13 | $0.06507 | $0.06996 | $0.06348 |
$0.06505 | $109.89K | — | -0.03% |
| 2025/11/12 | $0.06747 | $0.06833 | $0.06395 |
$0.06507 | $114.38K | — | -3.56% |
| 2025/11/11 | $0.06515 | $0.06775 | $0.06329 |
$0.06747 | $94.77K | — | +3.56% |
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