CoinXview ポートフォリオApp
JA
コイン: 1,243取引所: 22時価総額: $2.45T −1.47%24h出来高: $23.77Bドミナンス: BTC 59.0% ETH 9.9%ETH ガス代: 2.6 gwei恐怖と強欲: 28/100

MemeCore（M）の価格履歴

日次の始値・高値・安値・終値・出来高（UTC）。Mの出来高が最も多い取引所から取得。直近365日を表示。

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
2026/11/11$0.7976$0.8072$0.7787 $0.7883$731.82K—-1.16%
2026/11/10$0.7976$0.8049$0.7711 $0.7976$2.31M—-0.00%
2026/11/09$0.8014$0.8470$0.7520 $0.7976$733.70K—-0.47%
2026/11/08$0.8009$0.8426$0.7636 $0.8014$2.52M—+0.06%
2026/11/07$0.8239$0.8409$0.7988 $0.8009$670.18K—-2.78%
2026/11/06$0.8240$0.8248$0.8079 $0.8238$425.38K—-0.02%
2026/11/05$0.8037$0.8465$0.7948 $0.8240$816.27K—+2.52%
2026/11/04$0.8499$0.8581$0.8000 $0.8037$838.82K—-5.43%
2026/11/03$0.8526$0.8659$0.8285 $0.8499$1.19M—-0.32%
2026/11/02$0.8620$0.8738$0.8312 $0.8526$1.15M—-1.09%
2026/11/01$0.8406$0.8744$0.8370 $0.8621$1.48M—+2.55%
2026/10/31$0.9171$0.9204$0.8279 $0.8407$919.28K—-8.34%
2026/10/30$0.9631$0.9638$0.9136 $0.9171$293.99K—-4.77%
2026/10/29$1.07$1.07$0.9602 $0.9631$2.29M—-10.24%
2026/10/28$1.11$1.12$1.02 $1.07$1.47M—-3.59%
2026/10/27$1.05$1.14$1.05 $1.11$2.54M—+5.73%
2026/10/26$0.9648$1.07$0.9396 $1.05$732.26K—+9.16%
2026/10/25$0.9091$1.01$0.9091 $0.9648$1.53M—+6.13%
2026/10/25$0.9145$0.9497$0.8893 $0.9242$136.49K$2.11B+1.06%
2026/10/24$0.9845$0.9845$0.8812 $0.9091$227.90K—-7.65%
2026/10/24$0.9310$1.17$0.9000 $0.9160$862.69K$2.09B-1.61%
2026/10/23$0.8987$1.13$0.8818 $0.9823$536.73K—+9.31%
2026/10/23$0.8677$0.9374$0.8269 $0.9323$338.53K$2.13B+7.44%
2026/10/22$0.8870$0.9468$0.8061 $0.8987$526.43K—+1.31%
2026/10/22$0.7475$0.9673$0.7454 $0.8680$844.90K$1.98B+16.12%
2026/10/21$0.7681$0.9603$0.7388 $0.8870$1.24M—+15.48%
2026/10/21$0.7781$0.7827$0.7385 $0.7470$92.53K$1.70B-4.00%
2026/10/20$0.7863$0.7863$0.7465 $0.7681$3.48M—-2.31%
2026/10/19$0.6904$0.8143$0.6904 $0.7863$901.82K—+13.89%
2026/10/18$0.7678$0.7683$0.6642 $0.6927$1.11M—-9.78%
2026/10/17$0.7594$0.7900$0.7412 $0.7679$336.06K—+1.11%
2026/10/16$0.7960$0.7978$0.7586 $0.7594$132.67K—-4.59%
2026/10/15$0.8281$0.8303$0.7858 $0.7962$162.72K—-3.85%
2026/10/14$0.8369$0.8457$0.7721 $0.8261$623.16K—-1.30%
2026/10/13$0.8581$0.8710$0.8091 $0.8370$508.71K—-2.46%
2026/10/12$0.9662$0.9662$0.8120 $0.8581$589.46K—-11.18%
2026/10/11$0.9395$0.9691$0.9150 $0.9662$848.12K—+2.84%
2026/10/10$0.9963$0.9963$0.9282 $0.9394$219.07K—-5.71%
2026/10/09$1.03$1.04$0.9897 $0.9963$270.62K—-3.16%
2026/10/08$1.04$1.06$0.9468 $1.03$799.74K—-0.64%
2026/10/07$1.03$1.06$1.02 $1.04$620.63K—+0.35%
2026/10/06$1.04$1.06$0.9966 $1.03$1.36M—-1.24%
2026/10/05$1.03$1.05$0.9849 $1.04$664.39K—+1.82%
2026/10/04$1.03$1.06$1.01 $1.03$1.94M—-0.13%
2026/10/03$1.01$1.07$1.01 $1.03$271.21K—+1.36%
2026/10/02$1.05$1.08$1.01 $1.01$133.41K—-3.24%
2026/10/01$1.01$1.07$1.01 $1.05$350.43K—+3.95%
2026/09/30$1.03$1.05$0.9820 $1.01$241.97K—-2.45%
2026/09/29$1.06$1.06$1.00 $1.03$374.49K—-2.44%
2026/09/28$1.16$1.17$1.06 $1.06$329.40K—-8.26%
2026/09/27$1.17$1.21$1.15 $1.16$703.38K—-1.01%
2026/09/26$1.22$1.24$1.16 $1.17$270.07K—-3.96%
2026/09/25$1.18$1.24$1.18 $1.22$82.38K—+3.21%
2026/09/24$1.23$1.24$1.18 $1.18$209.70K—-3.88%
2026/09/23$1.23$1.27$1.21 $1.23$165.78K—-0.19%
2026/09/22$1.31$1.33$1.22 $1.23$314.62K—-6.60%
2026/09/21$1.49$1.50$1.30 $1.31$330.17K—-11.73%
2026/09/20$1.52$1.61$1.46 $1.49$1.03M—-2.28%
2026/09/19$1.29$1.80$1.29 $1.52$453.01K—+18.17%
2026/09/18$1.33$1.35$1.26 $1.29$255.04K—-2.73%
2026/09/17$1.13$1.33$1.13 $1.33$956.35K—+17.66%
2026/09/16$1.11$1.13$1.10 $1.13$966.74K—+1.14%
2026/09/15$1.11$1.13$1.05 $1.11$814.61K—+0.76%
2026/09/14$1.09$1.13$1.08 $1.11$1.63M—+1.02%
2026/09/13$1.14$1.17$1.09 $1.09$1.36M—-3.88%
2026/09/12$1.19$1.20$1.14 $1.14$544.82K—-3.98%
2026/09/11$1.18$1.21$1.17 $1.19$410.40K—+0.41%
2026/09/10$1.16$1.20$1.14 $1.18$763.95K—+1.99%
2026/09/09$1.17$1.24$1.16 $1.16$735.97K—-0.85%
2026/09/08$1.18$1.26$1.17 $1.17$544.67K—-1.10%
2026/09/07$1.12$1.20$1.11 $1.18$1.50M—+5.90%
2026/09/06$1.12$1.17$1.10 $1.12$1.18M—-0.55%
2026/09/05$1.12$1.15$1.12 $1.12$1.24M—-0.00%
2026/09/04$1.11$1.14$1.02 $1.12$370.32K—+1.25%
2026/09/03$1.07$1.12$1.03 $1.11$1.07M—+3.61%
2026/09/02$1.04$1.17$1.02 $1.07$1.04M—+2.48%
2026/09/01$1.05$1.07$1.04 $1.04$699.92K—-0.76%
2026/08/31$1.08$1.11$1.05 $1.05$1.57M—-2.26%
2026/08/30$1.09$1.10$1.04 $1.08$983.00K—-0.78%
2026/08/29$1.07$1.16$1.04 $1.09$355.70K—+1.60%
2026/08/28$1.01$1.07$0.9711 $1.07$262.45K—+6.04%
2026/08/27$1.12$1.13$1.01 $1.01$440.63K—-9.87%
2026/08/26$1.13$1.16$1.11 $1.12$466.09K—-0.79%
2026/08/25$1.18$1.20$1.12 $1.13$239.65K—-4.18%
2026/08/24$1.12$1.19$1.12 $1.18$336.15K—+4.95%
2026/08/23$1.12$1.14$1.10 $1.12$662.61K—+0.23%
2026/08/22$1.12$1.14$1.10 $1.12$281.71K—+0.06%
2026/08/21$1.15$1.21$1.11 $1.12$197.24K—-2.67%
2026/08/20$1.20$1.20$1.13 $1.15$434.34K—-4.77%
2026/08/19$1.21$1.27$1.19 $1.20$600.52K—-0.76%
2026/08/18$1.13$1.23$0.9800 $1.21$524.81K—+7.43%
2026/08/17$1.14$1.17$1.10 $1.13$697.81K—-0.95%
2026/08/16$1.13$1.15$1.09 $1.14$1.06M—+0.60%
2026/08/15$1.10$1.14$1.09 $1.13$297.75K—+2.60%
2026/08/14$1.10$1.13$1.08 $1.10$207.48K—+0.26%
2026/08/13$1.08$1.19$1.05 $1.10$576.60K—+2.29%
2026/08/12$1.10$1.12$1.08 $1.08$272.34K—-2.02%
2026/08/11$1.10$1.13$1.09 $1.10$378.87K—+0.18%
2026/08/10$1.10$1.11$1.06 $1.10$489.92K—+0.13%
2026/08/09$1.11$1.16$1.05 $1.10$1.19M—-1.26%
2026/08/08$1.15$1.15$1.10 $1.11$652.32K—-3.60%
2026/08/07$1.17$1.17$1.13 $1.15$321.87K—-2.01%
2026/08/06$1.15$1.20$1.12 $1.17$740.75K—+1.80%
2026/08/05$1.18$1.23$1.15 $1.15$549.17K—-2.34%
2026/08/04$1.18$1.21$1.16 $1.18$616.92K—-0.16%
2026/08/03$1.15$1.22$1.15 $1.18$547.24K—+2.77%
2026/08/02$1.16$1.23$1.13 $1.15$1.12M—-1.12%
2026/08/01$1.07$1.19$1.03 $1.16$779.84K—+8.42%
2026/07/31$1.22$1.23$1.06 $1.07$252.99K—-12.01%
2026/07/30$1.01$1.30$0.9634 $1.22$659.41K—+21.09%
2026/07/29$1.13$1.14$0.7870 $1.01$1.03M—-10.97%
2026/07/28$1.15$1.16$1.02 $1.13$579.92K—-1.28%
2026/07/27$1.18$1.20$1.14 $1.15$961.10K—-3.08%
2026/07/26$1.24$1.25$1.18 $1.18$4.77M—-4.83%
2026/07/25$1.18$1.34$1.16 $1.24$1.79M—+5.30%
2026/07/24$1.21$1.25$1.18 $1.18$1.44M—-2.60%
2026/07/23$1.16$1.25$1.12 $1.21$3.16M—+4.57%
2026/07/22$1.16$1.18$1.12 $1.16$1.72M—-0.03%
2026/07/21$1.19$1.20$1.16 $1.16$2.71M—-2.59%
2026/07/20$1.23$1.23$1.16 $1.19$6.75M—-2.97%
2026/07/19$1.20$1.29$1.19 $1.23$5.20M—+2.13%
2026/07/18$1.24$1.26$1.19 $1.20$3.56M—-3.20%
2026/07/17$1.25$1.30$1.22 $1.24$1.26M—-1.12%
2026/07/16$1.19$1.26$1.19 $1.26$3.07M—+5.57%
2026/07/15$1.27$1.28$1.19 $1.19$3.03M—-6.52%
2026/07/14$1.22$1.48$1.20 $1.27$2.41M—+3.96%
2026/07/13$1.23$1.53$1.17 $1.22$2.19M—-0.18%
2026/07/12$1.22$1.36$1.18 $1.23$2.93M—+0.12%
2026/07/11$1.25$1.29$1.20 $1.22$3.90M—-2.71%
2026/07/10$1.36$1.37$1.25 $1.25$1.80M—-7.52%
2026/07/09$1.20$1.40$1.19 $1.36$2.34M—+13.30%
2026/07/08$1.28$1.42$1.14 $1.20$2.06M—-6.48%
2026/07/07$1.33$1.46$1.25 $1.28$2.96M—-3.56%
2026/07/06$1.15$1.56$1.06 $1.33$2.23M—+15.38%
2026/07/05$1.42$1.46$1.10 $1.15$5.90M—-19.18%
2026/07/04$1.52$1.56$1.35 $1.42$2.63M—-6.67%
2026/07/03$1.47$1.66$1.38 $1.52$1.75M—+3.48%
2026/07/02$1.66$1.88$1.31 $1.47$1.84M—-11.18%
2026/07/01$0.8988$1.75$0.8988 $1.66$2.48M—+84.48%
2026/06/30$0.6490$0.9990$0.5027 $0.8988$2.80M—+38.49%
2026/06/29$0.5618$0.6950$0.5351 $0.6490$2.42M—+15.53%
2026/06/28$0.7238$0.7525$0.5375 $0.5617$6.45M—-22.39%
2026/06/27$0.7602$0.7876$0.6729 $0.7228$2.16M—-4.92%
2026/06/26$0.8285$0.8738$0.6938 $0.7602$983.08K—-8.24%
2026/06/25$1.03$1.05$0.6707 $0.8284$2.60M—-19.46%
2026/06/24$2.84$2.86$0.5242 $1.03$5.48M—-63.77%
2026/06/23$2.90$2.94$2.82 $2.84$2.43M—-2.07%
2026/06/22$3.02$3.03$2.86 $2.90$3.25M—-3.97%
2026/06/21$2.87$3.03$2.80 $3.02$5.14M—+5.11%
2026/06/20$2.84$2.89$2.82 $2.87$1.91M—+0.99%
2026/06/19$2.96$2.96$2.82 $2.85$2.01M—-3.92%
2026/06/18$2.94$3.03$2.89 $2.96$2.62M—+0.77%
2026/06/17$3.04$3.05$2.89 $2.94$3.19M—-3.26%
2026/06/16$3.19$3.24$3.03 $3.05$2.36M—-4.39%
2026/06/15$2.97$3.21$2.90 $3.19$2.49M—+7.25%
2026/06/14$2.97$3.03$2.91 $2.97$5.24M—-0.07%
2026/06/13$2.97$3.07$2.95 $2.97$2.52M—+0.19%
2026/06/12$3.14$3.14$2.90 $2.97$1.64M—-5.31%
2026/06/11$2.91$3.17$2.86 $3.14$2.80M—+7.89%
2026/06/10$2.87$3.07$2.78 $2.91$2.34M—+1.25%
2026/06/09$2.98$3.00$2.85 $2.87$2.03M—-3.76%
2026/06/08$3.17$3.23$2.94 $2.98$7.84M—-5.81%
2026/06/07$3.14$3.21$2.98 $3.17$2.80M—+0.90%
2026/06/06$2.87$3.28$2.82 $3.14$2.52M—+9.25%
2026/06/05$2.97$3.00$2.85 $2.87$2.14M—-3.36%
2026/06/04$3.33$3.38$2.94 $2.97$2.21M—-10.69%
2026/06/03$3.36$3.42$3.22 $3.33$4.39M—-1.06%
2026/06/02$3.28$3.40$3.22 $3.36$2.41M—+2.68%
2026/06/01$2.95$3.39$2.93 $3.28$2.28M—+11.18%
2026/05/31$2.98$3.04$2.86 $2.95$4.72M—-1.26%
2026/05/30$2.86$3.16$2.79 $2.98$1.59M—+4.53%
2026/05/29$3.02$3.04$2.79 $2.87$1.46M—-4.89%
2026/05/28$2.92$3.19$2.89 $3.02$1.31M—+3.36%
2026/05/27$3.06$3.08$2.89 $2.92$2.70M—-4.51%
2026/05/26$2.95$3.14$2.88 $3.06$2.26M—+3.84%
2026/05/25$2.92$3.12$2.90 $2.95$2.46M—+1.06%
2026/05/24$2.90$3.04$2.84 $2.92$1.64M—+0.53%
2026/05/23$2.81$3.03$2.81 $2.90$1.17M—+2.88%
2026/05/22$2.80$2.82$2.73 $2.81$2.07M—+0.37%
2026/05/21$2.67$2.92$2.61 $2.80$1.41M—+5.11%
2026/05/20$3.32$3.38$2.66 $2.67$1.52M—-19.56%
2026/05/19$3.46$3.60$3.29 $3.31$1.49M—-4.29%
2026/05/18$3.17$3.54$3.15 $3.46$1.27M—+9.10%
2026/05/17$3.16$3.21$3.12 $3.17$4.24M—+0.39%
2026/05/16$3.12$3.30$3.10 $3.16$770.43K—+1.22%
2026/05/15$3.21$3.33$3.10 $3.12$1.27M—-2.62%
2026/05/14$3.36$3.38$3.19 $3.21$2.26M—-4.56%
2026/05/13$3.21$3.39$3.21 $3.36$2.12M—+4.65%
2026/05/12$3.25$3.43$3.18 $3.21$1.99M—-1.08%
2026/05/11$3.23$3.31$3.21 $3.25$1.90M—+0.39%
2026/05/10$3.45$3.48$3.18 $3.24$3.71M—-6.15%
2026/05/09$3.37$3.58$3.34 $3.45$2.00M—+2.36%
2026/05/08$3.65$3.76$3.32 $3.37$1.14M—-7.82%
2026/05/07$3.63$3.98$3.63 $3.65$4.35M—+0.68%
2026/05/06$3.64$3.99$3.49 $3.63$6.95M—-0.24%
2026/05/05$3.30$3.71$3.19 $3.64$2.50M—+10.05%
2026/05/04$2.70$3.79$2.63 $3.30$1.64M—+22.23%
2026/05/03$3.02$3.05$2.61 $2.70$6.39M—-10.50%
2026/05/02$3.00$3.09$2.88 $3.04$1.76M—+1.24%
2026/05/01$3.00$3.08$2.81 $2.99$1.01M—-0.28%
2026/04/30$3.24$3.29$2.96 $3.00$2.24M—-7.28%
2026/04/29$3.35$3.57$3.23 $3.24$1.54M—-3.38%
2026/04/28$3.56$3.67$3.31 $3.35$1.83M—-5.86%
2026/04/27$3.89$4.06$3.41 $3.56$1.74M—-8.49%
2026/04/26$4.37$4.40$3.89 $3.90$4.81M—-10.78%
2026/04/25$4.27$4.49$4.24 $4.37$2.01M—+2.31%
2026/04/24$4.37$4.64$4.01 $4.27$1.23M—-2.17%
2026/04/23$4.32$4.84$4.16 $4.37$5.69M—+1.12%
2026/04/22$4.27$4.65$4.14 $4.34$1.47M—+1.66%
2026/04/21$4.20$4.58$4.11 $4.27$2.70M—+1.85%
2026/04/20$3.57$4.39$3.21 $4.20$2.52M—+17.85%
2026/04/19$3.46$3.75$2.99 $3.56$3.04M—+3.12%
2026/04/18$3.76$4.17$2.78 $3.46$2.29M—-7.93%
2026/04/17$3.80$4.69$3.22 $3.76$1.42M—-0.92%
2026/04/16$3.73$3.90$3.58 $3.80$2.63M—+1.83%
2026/04/15$2.88$3.90$2.80 $3.73$2.35M—+29.44%
2026/04/14$2.86$2.92$2.80 $2.87$1.02M—+0.33%
2026/04/13$2.82$2.89$2.67 $2.86$3.34M—+1.46%
2026/04/12$2.76$3.01$2.71 $2.82$1.74M—+2.04%
2026/04/11$2.73$2.79$2.70 $2.76$2.86M—+1.41%
2026/04/10$2.63$2.79$2.62 $2.72$1.12M—+3.38%
2026/04/09$2.64$2.70$2.56 $2.63$2.08M—-0.24%
2026/04/08$2.68$2.73$2.56 $2.64$1.17M—-1.36%
2026/04/07$2.62$2.79$2.57 $2.68$3.36M—+2.20%
2026/04/06$2.72$2.99$2.51 $2.61$6.02M—-3.86%
2026/04/05$2.50$2.79$2.49 $2.72$3.28M—+8.74%
2026/04/04$2.69$2.71$2.45 $2.50$1.89M—-7.19%
2026/04/03$2.65$2.79$2.61 $2.69$1.22M—+1.62%
2026/04/02$2.59$2.72$2.47 $2.65$4.24M—+2.21%
2026/04/01$2.43$2.67$2.39 $2.59$1.64M—+6.65%
2026/03/31$2.36$2.52$2.24 $2.43$1.72M—+2.77%
2026/03/30$2.37$2.40$2.26 $2.36$1.72M—-0.16%
2026/03/29$2.27$2.41$2.08 $2.37$3.71M—+4.44%
2026/03/28$2.22$2.29$2.17 $2.27$1.10M—+1.90%
2026/03/27$2.15$2.26$2.12 $2.22$987.00K—+3.20%
2026/03/26$2.05$2.30$2.04 $2.15$2.19M—+4.95%
2026/03/25$2.22$2.62$1.93 $2.05$1.85M—-7.66%
2026/03/24$1.74$2.69$1.70 $2.21$1.36M—+26.71%
2026/03/23$1.73$1.77$1.67 $1.74$3.44M—+0.99%
2026/03/22$1.67$1.82$1.66 $1.73$1.72M—+3.12%
2026/03/21$1.65$1.70$1.62 $1.67$1.24M—+1.54%
2026/03/20$1.66$1.71$1.61 $1.65$719.75K—-0.51%
2026/03/19$1.82$1.84$1.63 $1.66$803.84K—-8.60%
2026/03/18$1.86$2.03$1.80 $1.82$1.22M—-2.39%
2026/03/17$1.76$1.99$1.72 $1.86$3.37M—+5.74%
2026/03/16$1.63$1.78$1.61 $1.76$1.03M—+7.97%
2026/03/15$1.48$1.71$1.45 $1.63$1.77M—+9.48%
2026/03/14$1.53$1.54$1.45 $1.48$615.42K—-2.86%
2026/03/13$1.46$1.54$1.46 $1.53$498.27K—+4.69%
2026/03/12$1.46$1.51$1.43 $1.46$1.41M—-0.20%
2026/03/11$1.46$1.52$1.42 $1.46$928.90K—-0.07%
2026/03/10$1.44$1.50$1.41 $1.46$826.33K—+1.46%
2026/03/09$1.50$1.56$1.40 $1.44$1.06M—-4.35%
2026/03/08$1.56$1.56$1.50 $1.50$1.44M—-3.44%
2026/03/07$1.52$1.57$1.45 $1.56$1.58M—+2.60%
2026/03/06$1.50$1.53$1.48 $1.52$539.16K—+1.63%
2026/03/05$1.43$1.50$1.43 $1.50$898.96K—+4.71%
2026/03/04$1.39$1.48$1.35 $1.43$779.44K—+3.05%
2026/03/03$1.36$1.45$1.34 $1.39$1.62M—+1.94%
2026/03/02$1.52$1.53$1.34 $1.36$906.21K—-10.71%
2026/03/01$1.48$1.54$1.47 $1.52$1.35M—+2.51%
2026/02/28$1.45$1.51$1.43 $1.48$891.80K—+2.00%
2026/02/27$1.43$1.49$1.39 $1.45$935.30K—+1.61%
2026/02/26$1.40$1.46$1.40 $1.43$3.98M—+2.16%
2026/02/25$1.38$1.41$1.29 $1.40$1.13M—+1.47%
2026/02/24$1.42$1.45$1.38 $1.38$861.62K—-2.69%
2026/02/23$1.38$1.42$1.37 $1.42$839.27K—+2.76%
2026/02/22$1.38$1.43$1.33 $1.38$2.56M—+0.11%
2026/02/21$1.35$1.41$1.33 $1.38$882.57K—+2.40%
2026/02/20$1.35$1.39$1.32 $1.35$454.04K—-0.51%
2026/02/19$1.37$1.46$1.32 $1.35$1.45M—-1.34%
2026/02/18$1.47$1.55$1.33 $1.37$1.30M—-6.76%
2026/02/17$1.54$1.58$1.46 $1.47$1.03M—-4.53%
2026/02/16$1.34$1.62$1.33 $1.54$1.14M—+15.05%
2026/02/15$1.33$1.34$1.26 $1.34$1.16M—+1.01%
2026/02/14$1.36$1.37$1.24 $1.33$904.82K—-2.88%
2026/02/13$1.40$1.46$1.34 $1.36$1.09M—-2.42%
2026/02/12$1.42$1.50$1.39 $1.40$1.49M—-1.60%
2026/02/11$1.41$1.50$1.40 $1.42$847.22K—+0.88%
2026/02/10$1.45$1.46$1.38 $1.41$1.29M—-2.90%
2026/02/09$1.38$1.55$1.38 $1.45$980.86K—+4.89%
2026/02/08$1.45$1.54$1.28 $1.38$1.80M—-4.77%
2026/02/07$1.70$1.90$1.45 $1.45$833.54K—-14.70%
2026/02/06$1.61$1.72$1.60 $1.70$746.25K—+5.55%
2026/02/05$1.52$1.63$1.36 $1.61$1.75M—+5.86%
2026/02/04$1.52$1.55$1.47 $1.52$3.73M—+0.16%
2026/02/03$1.52$1.52$1.45 $1.52$6.81M—-0.14%
2026/02/02$1.49$1.55$1.45 $1.52$867.39K—+1.74%
2026/02/01$1.23$1.53$1.23 $1.49$3.58M—+21.50%
2026/01/31$1.29$1.31$1.20 $1.23$3.16M—-4.53%
2026/01/30$1.40$1.47$1.28 $1.29$1.09M—-8.01%
2026/01/29$1.54$1.55$1.39 $1.40$2.51M—-8.93%
2026/01/28$1.56$1.57$1.52 $1.54$2.11M—-1.37%
2026/01/27$1.54$1.60$1.52 $1.56$2.41M—+1.18%
2026/01/26$1.63$1.64$1.54 $1.54$969.18K—-5.71%
2026/01/25$1.64$1.68$1.59 $1.63$4.50M—-0.08%
2026/01/24$1.63$1.65$1.61 $1.63$1.80M—+0.22%
2026/01/23$1.62$1.64$1.57 $1.63$1.30M—+0.83%
2026/01/22$1.65$1.71$1.60 $1.62$3.44M—-2.15%
2026/01/21$1.63$1.66$1.58 $1.65$4.36M—+1.30%
2026/01/20$1.66$1.71$1.59 $1.63$5.18M—-1.73%
2026/01/19$1.57$1.71$1.55 $1.66$3.99M—+6.08%
2026/01/18$1.58$1.60$1.55 $1.57$3.42M—-0.84%
2026/01/17$1.57$1.59$1.53 $1.58$1.43M—+0.94%
2026/01/16$1.62$1.64$1.56 $1.57$1.83M—-3.37%
2026/01/15$1.59$1.64$1.56 $1.62$4.12M—+1.67%
2026/01/14$1.58$1.62$1.52 $1.59$5.52M—+0.64%
2026/01/13$1.65$1.66$1.55 $1.58$5.96M—-4.07%
2026/01/12$1.69$1.75$1.65 $1.65$4.30M—-2.59%
2026/01/11$1.70$1.78$1.59 $1.69$3.98M—-0.40%
2026/01/10$1.68$1.77$1.60 $1.70$1.38M—+1.24%
2026/01/09$1.68$1.74$1.50 $1.68$2.03M—+0.16%
2026/01/08$1.67$1.69$1.60 $1.68$4.11M—+0.38%
2026/01/07$1.69$1.70$1.59 $1.67$4.51M—-1.35%
2026/01/06$1.64$1.71$1.61 $1.69$4.97M—+3.55%
2026/01/05$1.57$1.67$1.48 $1.64$4.55M—+4.56%
2026/01/04$1.59$1.63$1.55 $1.57$4.21M—-1.84%
2026/01/03$1.65$1.66$1.55 $1.59$2.88M—-3.30%
2026/01/02$1.53$1.70$1.51 $1.65$3.35M—+7.88%
2026/01/01$1.59$1.60$1.44 $1.53$3.93M—-4.06%
2025/12/31$1.56$1.74$1.55 $1.59$2.70M—+1.75%
2025/12/30$1.42$1.63$1.41 $1.57$3.58M—+10.47%
2025/12/29$1.46$1.47$1.40 $1.42$3.57M—-3.03%
2025/12/28$1.51$1.57$1.45 $1.46$4.96M—-2.96%
2025/12/27$1.41$1.58$1.39 $1.51$1.49M—+7.04%
2025/12/26$1.40$1.47$1.36 $1.41$2.08M—+0.13%
2025/12/25$1.37$1.43$1.31 $1.40$4.59M—+2.44%
2025/12/24$1.36$1.45$1.36 $1.37$2.21M—+0.28%
2025/12/23$1.37$1.40$1.35 $1.37$3.76M—-0.35%
2025/12/22$1.38$1.48$1.33 $1.37$3.78M—-0.29%
2025/12/21$1.36$1.55$1.32 $1.37$3.69M—+1.07%
2025/12/20$1.39$1.39$1.33 $1.35$1.99M—-2.87%
2025/12/19$1.41$1.46$1.35 $1.39$3.12M—-0.95%
2025/12/18$1.64$1.65$1.40 $1.41$6.64M—-14.24%
2025/12/17$1.68$1.75$1.59 $1.64$3.74M—-2.30%
2025/12/16$1.64$1.71$1.61 $1.68$2.45M—+2.30%
2025/12/15$1.73$1.79$1.63 $1.64$3.47M—-4.92%
2025/12/14$1.87$1.88$1.64 $1.73$3.96M—-7.76%
2025/12/13$1.70$1.95$1.69 $1.87$2.46M—+10.01%
2025/12/12$1.53$1.70$1.52 $1.70$3.69M—+11.52%
2025/12/11$1.50$1.61$1.46 $1.52$5.84M—+1.47%
2025/12/10$1.44$1.61$1.40 $1.50$6.70M—+4.37%
2025/12/09$1.34$1.51$1.33 $1.44$6.02M—+7.49%
2025/12/08$1.24$1.37$1.24 $1.34$5.02M—+7.63%
2025/12/07$1.24$1.27$1.23 $1.24$5.54M—+0.01%
2025/12/06$1.37$1.38$1.23 $1.24$2.63M—-9.20%
2025/12/05$1.27$1.40$1.26 $1.37$4.76M—+8.41%
2025/12/04$1.34$1.35$1.26 $1.27$5.35M—-5.81%
2025/12/03$1.30$1.39$1.29 $1.35$10.61M—+3.34%
2025/12/02$1.43$1.43$1.28 $1.30$14.81M—-8.66%
2025/12/01$1.37$1.46$1.35 $1.43$12.04M—+4.07%
2025/11/30$1.43$1.43$1.33 $1.37$11.12M—-3.90%
2025/11/29$1.40$1.44$1.25 $1.43$7.43M—+1.75%
2025/11/28$1.28$1.52$1.25 $1.40$7.52M—+9.86%
2025/11/27$1.28$1.39$1.20 $1.28$10.52M—-0.17%
2025/11/26$1.84$1.98$1.22 $1.28$12.83M—-30.23%
2025/11/25$1.87$1.90$1.78 $1.84$9.68M—-1.78%
2025/11/24$1.92$1.96$1.82 $1.87$8.13M—-2.47%
2025/11/23$1.94$2.08$1.90 $1.92$4.63M—-1.23%
2025/11/22$1.96$2.04$1.71 $1.94$2.90M—-1.03%
2025/11/21$1.99$2.04$1.91 $1.96$3.94M—-1.32%
2025/11/20$2.06$2.11$1.91 $1.99$8.87M—-3.50%
2025/11/19$2.10$2.19$2.03 $2.06$5.47M—-2.01%
2025/11/18$2.11$2.15$2.04 $2.10$4.44M—-0.40%
2025/11/17$2.16$2.21$2.10 $2.11$8.04M—-2.33%
2025/11/16$2.09$2.30$2.09 $2.16$5.69M—+3.41%
2025/11/15$2.32$2.32$2.08 $2.09$2.39M—-9.84%
2025/11/14$2.38$2.40$2.26 $2.32$4.22M—-2.75%
2025/11/13$2.45$2.47$2.21 $2.38$8.95M—-2.62%
2025/11/12$2.46$2.48$2.40 $2.45$3.52M—-0.42%

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