Mumubit Token（MCTP）の価格履歴
日次の始値・高値・安値・終値・出来高（UTC）。MCTP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 MCTP
| 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 | -16% | -67% | -25% | -36% | -36% | -24% | +9.3% | -25% | -5.7% | -22% | +2.4% | — | -96% |
|---|
| 2025 | — | — | — | — | — | — | — | — | — | — | -43% | -37% | -64% |
|---|
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 | 変動 |
|---|
| 2026/11/03 | $0.006170 | $0.006243 | $0.006169 |
$0.006182 | $2.45K | +0.19% |
| 2026/11/02 | $0.006241 | $0.006242 | $0.006164 |
$0.006173 | $27.25K | -1.09% |
| 2026/11/01 | $0.006037 | $0.006325 | $0.006000 |
$0.006241 | $32.86K | +3.38% |
| 2026/10/31 | $0.006688 | $0.006712 | $0.006000 |
$0.006037 | $26.35K | -9.73% |
| 2026/10/30 | $0.007078 | $0.007080 | $0.006677 |
$0.006688 | $35.25K | -5.51% |
| 2026/10/29 | $0.006004 | $0.008123 | $0.006000 |
$0.007078 | $17.92K | +17.89% |
| 2026/10/28 | $0.006018 | $0.006106 | $0.006002 |
$0.006004 | $19.81K | -0.23% |
| 2026/10/27 | $0.006019 | $0.006165 | $0.006014 |
$0.006018 | $25.43K | -0.02% |
| 2026/10/26 | $0.006021 | $0.006184 | $0.006000 |
$0.006019 | $24.44K | -0.03% |
| 2026/10/25 | $0.006093 | $0.006099 | $0.006014 |
$0.006021 | $33.23K | -1.18% |
| 2026/10/24 | $0.006152 | $0.006182 | $0.006090 |
$0.006093 | $32.25K | -0.96% |
| 2026/10/23 | $0.006012 | $0.007467 | $0.006008 |
$0.006151 | $19.38K | +2.31% |
| 2026/10/22 | $0.006168 | $0.006170 | $0.006009 |
$0.006011 | $31.09K | -2.55% |
| 2026/10/21 | $0.006012 | $0.006344 | $0.006008 |
$0.006168 | $23.38K | +2.59% |
| 2026/10/20 | $0.006126 | $0.006133 | $0.006008 |
$0.006011 | $28.25K | -1.88% |
| 2026/10/19 | $0.006176 | $0.006177 | $0.006089 |
$0.006127 | $28.45K | -0.79% |
| 2026/10/18 | $0.006286 | $0.006289 | $0.006121 |
$0.006176 | $34.26K | -1.75% |
| 2026/10/17 | $0.006685 | $0.006687 | $0.006283 |
$0.006286 | $24.85K | -5.97% |
| 2026/10/16 | $0.006733 | $0.006739 | $0.006679 |
$0.006685 | $34.53K | -0.71% |
| 2026/10/15 | $0.006778 | $0.006846 | $0.006709 |
$0.006733 | $31.14K | -0.66% |
| 2026/10/14 | $0.007731 | $0.008071 | $0.006500 |
$0.006778 | $45.87K | -12.33% |
| 2026/10/13 | $0.007883 | $0.008240 | $0.007669 |
$0.007731 | $46.59K | -1.93% |
| 2026/10/12 | $0.007981 | $0.008488 | $0.007872 |
$0.007883 | $48.86K | -1.23% |
| 2026/10/11 | $0.008131 | $0.008487 | $0.007842 |
$0.007981 | $54.37K | -1.84% |
| 2026/10/10 | $0.008051 | $0.008489 | $0.007688 |
$0.008126 | $58.83K | +0.93% |
| 2026/10/09 | $0.007864 | $0.008497 | $0.007849 |
$0.008051 | $66.81K | +2.38% |
| 2026/10/08 | $0.007577 | $0.007999 | $0.006005 |
$0.007865 | $65.39K | +3.80% |
| 2026/10/07 | $0.007779 | $0.008007 | $0.007252 |
$0.007577 | $61.30K | -2.60% |
| 2026/10/06 | $0.007006 | $0.008000 | $0.006973 |
$0.007779 | $50.11K | +11.03% |
| 2026/10/05 | $0.007728 | $0.007765 | $0.006915 |
$0.007006 | $54.29K | -9.34% |
| 2026/10/04 | $0.007785 | $0.007822 | $0.007727 |
$0.007731 | $48.75K | -0.69% |
| 2026/10/03 | $0.007731 | $0.007989 | $0.007655 |
$0.007785 | $54.05K | +0.70% |
| 2026/10/02 | $0.007868 | $0.007879 | $0.007683 |
$0.007730 | $54.96K | -1.75% |
| 2026/10/01 | $0.007743 | $0.008111 | $0.007583 |
$0.007868 | $56.63K | +1.61% |
| 2026/09/30 | $0.007386 | $0.008499 | $0.007367 |
$0.007743 | $62.61K | +4.83% |
| 2026/09/29 | $0.007570 | $0.007612 | $0.007384 |
$0.007386 | $57.41K | -2.43% |
| 2026/09/28 | $0.007156 | $0.007761 | $0.007134 |
$0.007570 | $60.24K | +5.79% |
| 2026/09/27 | $0.007305 | $0.007311 | $0.007130 |
$0.007156 | $53.93K | -2.04% |
| 2026/09/26 | $0.007027 | $0.007500 | $0.006567 |
$0.007305 | $43.44K | +3.96% |
| 2026/09/25 | $0.007023 | $0.007062 | $0.007000 |
$0.007027 | $46.88K | +0.06% |
| 2026/09/24 | $0.007055 | $0.007096 | $0.007000 |
$0.007023 | $48.50K | -0.45% |
| 2026/09/23 | $0.007134 | $0.007286 | $0.007000 |
$0.007057 | $44.47K | -1.08% |
| 2026/09/22 | $0.007774 | $0.007802 | $0.007021 |
$0.007134 | $55.83K | -8.23% |
| 2026/09/21 | $0.007203 | $0.007817 | $0.007069 |
$0.007776 | $46.80K | +7.96% |
| 2026/09/20 | $0.007365 | $0.007439 | $0.007196 |
$0.007203 | $49.57K | -2.20% |
| 2026/09/19 | $0.007517 | $0.007553 | $0.007207 |
$0.007362 | $54.21K | -2.06% |
| 2026/09/18 | $0.007121 | $0.008000 | $0.007002 |
$0.007514 | $59.89K | +5.52% |
| 2026/09/17 | $0.007283 | $0.007349 | $0.007094 |
$0.007121 | $51.82K | -2.22% |
| 2026/09/16 | $0.007805 | $0.008078 | $0.007155 |
$0.007259 | $56.82K | -7.00% |
| 2026/09/15 | $0.007995 | $0.008050 | $0.007785 |
$0.007805 | $60.48K | -2.38% |
| 2026/09/14 | $0.008058 | $0.008116 | $0.007770 |
$0.007995 | $50.69K | -0.78% |
| 2026/09/13 | $0.007840 | $0.008173 | $0.007769 |
$0.008058 | $56.83K | +2.78% |
| 2026/09/12 | $0.008112 | $0.008512 | $0.007825 |
$0.007840 | $49.57K | -3.35% |
| 2026/09/11 | $0.007875 | $0.008368 | $0.007874 |
$0.008112 | $48.07K | +3.01% |
| 2026/09/10 | $0.008043 | $0.008168 | $0.007874 |
$0.007875 | $65.75K | -2.09% |
| 2026/09/09 | $0.008462 | $0.008487 | $0.008039 |
$0.008043 | $56.00K | -4.95% |
| 2026/09/08 | $0.008744 | $0.008762 | $0.008448 |
$0.008468 | $65.07K | -3.16% |
| 2026/09/07 | $0.007734 | $0.009000 | $0.007449 |
$0.008744 | $66.40K | +13.06% |
| 2026/09/06 | $0.007754 | $0.008092 | $0.007477 |
$0.007734 | $46.22K | -0.26% |
| 2026/09/05 | $0.008003 | $0.008361 | $0.007715 |
$0.007754 | $59.05K | -3.11% |
| 2026/09/04 | $0.008224 | $0.008229 | $0.008001 |
$0.008003 | $58.81K | -2.69% |
| 2026/09/03 | $0.008131 | $0.008269 | $0.008076 |
$0.008224 | $47.49K | +1.14% |
| 2026/09/02 | $0.008156 | $0.008270 | $0.008073 |
$0.008130 | $48.66K | -0.32% |
| 2026/09/01 | $0.008209 | $0.008316 | $0.008151 |
$0.008157 | $40.33K | -0.63% |
| 2026/08/31 | $0.008507 | $0.008634 | $0.008200 |
$0.008209 | $67.82K | -3.50% |
| 2026/08/30 | $0.008811 | $0.009007 | $0.008354 |
$0.008507 | $54.54K | -3.45% |
| 2026/08/29 | $0.008796 | $0.009127 | $0.008524 |
$0.008811 | $55.45K | +0.17% |
| 2026/08/28 | $0.009095 | $0.009116 | $0.008700 |
$0.008795 | $57.16K | -3.30% |
| 2026/08/27 | $0.008342 | $0.009483 | $0.008336 |
$0.009095 | $57.86K | +9.03% |
| 2026/08/26 | $0.008268 | $0.008404 | $0.008141 |
$0.008342 | $58.72K | +0.90% |
| 2026/08/25 | $0.008149 | $0.008822 | $0.008142 |
$0.008274 | $64.76K | +1.53% |
| 2026/08/24 | $0.008182 | $0.008285 | $0.008141 |
$0.008149 | $59.96K | -0.40% |
| 2026/08/23 | $0.008172 | $0.008263 | $0.008031 |
$0.008182 | $59.23K | +0.12% |
| 2026/08/22 | $0.008183 | $0.008365 | $0.008060 |
$0.008171 | $49.66K | -0.15% |
| 2026/08/21 | $0.008053 | $0.008363 | $0.008022 |
$0.008183 | $55.58K | +1.61% |
| 2026/08/20 | $0.008062 | $0.008062 | $0.008001 |
$0.008003 | $391.13 | -0.73% |
| 2026/08/19 | $0.008161 | $0.008362 | $0.008001 |
$0.008059 | $25.08K | -1.25% |
| 2026/08/18 | $0.008115 | $0.008243 | $0.008001 |
$0.008167 | $10.76K | +0.64% |
| 2026/08/17 | $0.008052 | $0.008363 | $0.008000 |
$0.008127 | $13.29K | +0.93% |
| 2026/08/16 | $0.008102 | $0.008118 | $0.008015 |
$0.008052 | $20.94K | -0.62% |
| 2026/08/15 | $0.008002 | $0.008201 | $0.008002 |
$0.008098 | $23.73K | +1.20% |
| 2026/08/14 | $0.008002 | $0.008100 | $0.008000 |
$0.008006 | $29.28K | +0.05% |
| 2026/08/13 | $0.008067 | $0.008374 | $0.008000 |
$0.008002 | $42.38K | -0.81% |
| 2026/08/12 | $0.008079 | $0.008195 | $0.008046 |
$0.008067 | $52.93K | -0.15% |
| 2026/08/11 | $0.008074 | $0.008250 | $0.008069 |
$0.008079 | $48.42K | +0.06% |
| 2026/08/10 | $0.008160 | $0.008187 | $0.008069 |
$0.008094 | $14.91K | -0.81% |
| 2026/08/09 | $0.008144 | $0.008221 | $0.008139 |
$0.008160 | $38.38K | +0.20% |
| 2026/08/08 | $0.008009 | $0.008279 | $0.008001 |
$0.008144 | $42.36K | +1.69% |
| 2026/08/07 | $0.008086 | $0.008096 | $0.008003 |
$0.008009 | $52.75K | -0.95% |
| 2026/08/06 | $0.009405 | $0.009406 | $0.008000 |
$0.008086 | $48.27K | -14.02% |
| 2026/08/05 | $0.01000 | $0.01001 | $0.009273 |
$0.009405 | $64.02K | -5.96% |
| 2026/08/04 | $0.01003 | $0.01041 | $0.01000 |
$0.01000 | $46.21K | -0.30% |
| 2026/08/03 | $0.01032 | $0.01052 | $0.01000 |
$0.01004 | $44.16K | -2.79% |
| 2026/08/02 | $0.01105 | $0.01105 | $0.01031 |
$0.01032 | $72.28K | -6.55% |
| 2026/08/01 | $0.01101 | $0.01151 | $0.01090 |
$0.01105 | $63.72K | +0.30% |
| 2026/07/31 | $0.01177 | $0.01287 | $0.01100 |
$0.01101 | $88.56K | -6.44% |
| 2026/07/30 | $0.01179 | $0.01200 | $0.01177 |
$0.01177 | $71.76K | -0.16% |
| 2026/07/29 | $0.01211 | $0.01243 | $0.01177 |
$0.01179 | $85.89K | -2.61% |
| 2026/07/28 | $0.01233 | $0.01256 | $0.01208 |
$0.01211 | $105.23K | -1.82% |
| 2026/07/27 | $0.01234 | $0.01239 | $0.01177 |
$0.01233 | $100.20K | -0.04% |
| 2026/07/26 | $0.01282 | $0.01288 | $0.01224 |
$0.01234 | $109.73K | -3.76% |
| 2026/07/25 | $0.01197 | $0.01305 | $0.01179 |
$0.01283 | $104.15K | +7.11% |
| 2026/07/24 | $0.01184 | $0.01226 | $0.01159 |
$0.01197 | $82.73K | +1.12% |
| 2026/07/23 | $0.01159 | $0.01204 | $0.01151 |
$0.01184 | $94.46K | +2.10% |
| 2026/07/22 | $0.01193 | $0.01195 | $0.01140 |
$0.01160 | $102.08K | -2.77% |
| 2026/07/21 | $0.01164 | $0.01950 | $0.01087 |
$0.01192 | $115.27K | +2.41% |
| 2026/07/20 | $0.01172 | $0.01232 | $0.01133 |
$0.01164 | $98.61K | -0.67% |
| 2026/07/19 | $0.01224 | $0.01250 | $0.01169 |
$0.01175 | $109.56K | -4.03% |
| 2026/07/18 | $0.01234 | $0.01264 | $0.01191 |
$0.01224 | $129.85K | -0.79% |
| 2026/07/17 | $0.01208 | $0.01272 | $0.01087 |
$0.01234 | $136.63K | +2.16% |
| 2026/07/16 | $0.01243 | $0.01269 | $0.01204 |
$0.01208 | $130.19K | -2.85% |
| 2026/07/15 | $0.01262 | $0.01288 | $0.01180 |
$0.01243 | $111.79K | -1.49% |
| 2026/07/14 | $0.01190 | $0.01390 | $0.01146 |
$0.01258 | $69.97K | +5.77% |
| 2026/07/13 | $0.01233 | $0.01233 | $0.01120 |
$0.01189 | $76.26K | -3.50% |
| 2026/07/12 | $0.01352 | $0.01354 | $0.01228 |
$0.01234 | $66.69K | -8.74% |
| 2026/07/11 | $0.01368 | $0.01386 | $0.01330 |
$0.01353 | $79.53K | -1.13% |
| 2026/07/10 | $0.01371 | $0.01423 | $0.01317 |
$0.01369 | $93.17K | -0.18% |
| 2026/07/09 | $0.01421 | $0.01423 | $0.01368 |
$0.01372 | $61.72K | -3.45% |
| 2026/07/08 | $0.01470 | $0.01530 | $0.01250 |
$0.01423 | $85.25K | -3.17% |
| 2026/07/07 | $0.01404 | $0.01640 | $0.01401 |
$0.01471 | $79.15K | +4.76% |
| 2026/07/06 | $0.01226 | $0.01487 | $0.01224 |
$0.01407 | $87.98K | +14.78% |
| 2026/07/05 | $0.01380 | $0.01380 | $0.01224 |
$0.01226 | $75.81K | -11.15% |
| 2026/07/04 | $0.01181 | $0.01499 | $0.01133 |
$0.01384 | $67.02K | +17.19% |
| 2026/07/03 | $0.01177 | $0.01199 | $0.01169 |
$0.01181 | $58.69K | +0.34% |
| 2026/07/02 | $0.01038 | $0.01187 | $0.01014 |
$0.01177 | $79.92K | +13.39% |
| 2026/07/01 | $0.01008 | $0.01131 | $0.01000 |
$0.01038 | $78.28K | +3.01% |
| 2026/06/30 | $0.01182 | $0.01189 | $0.01000 |
$0.01006 | $149.49K | -14.89% |
| 2026/06/29 | $0.01228 | $0.01239 | $0.01180 |
$0.01183 | $104.54K | -3.71% |
| 2026/06/28 | $0.01269 | $0.01500 | $0.01096 |
$0.01228 | $210.64K | -3.23% |
| 2026/06/27 | $0.01456 | $0.01489 | $0.01135 |
$0.01269 | $196.46K | -12.84% |
| 2026/06/26 | $0.01576 | $0.01586 | $0.01300 |
$0.01462 | $222.44K | -7.23% |
| 2026/06/25 | $0.01570 | $0.01971 | $0.01460 |
$0.01576 | $149.20K | +0.38% |
| 2026/06/24 | $0.01871 | $0.02015 | $0.01538 |
$0.01568 | $74.79K | -16.19% |
| 2026/06/23 | $0.02329 | $0.02558 | $0.01828 |
$0.01871 | $43.79K | -19.67% |
| 2026/06/22 | $0.02645 | $0.02656 | $0.02315 |
$0.02329 | $46.32K | -11.95% |
| 2026/06/21 | $0.02688 | $0.02690 | $0.02009 |
$0.02645 | $43.40K | -1.60% |
| 2026/06/20 | $0.02680 | $0.02813 | $0.02533 |
$0.02688 | $48.03K | +0.30% |
| 2026/06/19 | $0.02861 | $0.02868 | $0.02652 |
$0.02680 | $52.21K | -6.33% |
| 2026/06/18 | $0.03053 | $0.03082 | $0.02613 |
$0.02861 | $49.98K | -6.29% |
| 2026/06/17 | $0.03050 | $0.03274 | $0.02603 |
$0.03053 | $58.82K | +0.10% |
| 2026/06/16 | $0.02973 | $0.03311 | $0.02958 |
$0.03050 | $55.53K | +2.59% |
| 2026/06/15 | $0.02838 | $0.03440 | $0.02831 |
$0.02972 | $54.84K | +4.72% |
| 2026/06/14 | $0.02805 | $0.03168 | $0.02503 |
$0.02838 | $55.67K | +1.18% |
| 2026/06/13 | $0.03843 | $0.03917 | $0.02388 |
$0.02805 | $73.37K | -27.01% |
| 2026/06/12 | $0.04169 | $0.04500 | $0.03396 |
$0.03843 | $56.04K | -7.82% |
| 2026/06/11 | $0.02363 | $0.05723 | $0.02345 |
$0.04164 | $76.14K | +76.22% |
| 2026/06/10 | $0.01622 | $0.02671 | $0.01612 |
$0.02363 | $62.47K | +45.68% |
| 2026/06/09 | $0.01474 | $0.01678 | $0.01468 |
$0.01628 | $46.39K | +10.45% |
| 2026/06/08 | $0.01397 | $0.01532 | $0.01394 |
$0.01474 | $33.72K | +5.51% |
| 2026/06/07 | $0.01333 | $0.01550 | $0.01327 |
$0.01397 | $41.47K | +4.80% |
| 2026/06/06 | $0.01365 | $0.01410 | $0.01303 |
$0.01333 | $38.61K | -2.34% |
| 2026/06/05 | $0.01304 | $0.01542 | $0.01300 |
$0.01365 | $43.06K | +4.68% |
| 2026/06/04 | $0.01453 | $0.01468 | $0.01280 |
$0.01305 | $39.77K | -10.19% |
| 2026/06/03 | $0.01306 | $0.01638 | $0.01290 |
$0.01453 | $53.28K | +11.26% |
| 2026/06/02 | $0.01375 | $0.01650 | $0.01278 |
$0.01306 | $46.68K | -5.02% |
| 2026/06/01 | $0.01326 | $0.01413 | $0.01300 |
$0.01375 | $39.03K | +3.70% |
| 2026/05/31 | $0.01334 | $0.01374 | $0.01300 |
$0.01327 | $50.72K | -0.52% |
| 2026/05/30 | $0.01299 | $0.01362 | $0.01271 |
$0.01333 | $45.00K | +2.62% |
| 2026/05/29 | $0.01352 | $0.01574 | $0.01295 |
$0.01299 | $49.39K | -3.92% |
| 2026/05/28 | $0.01472 | $0.01604 | $0.01350 |
$0.01355 | $53.42K | -7.95% |
| 2026/05/27 | $0.01602 | $0.01655 | $0.01466 |
$0.01466 | $52.14K | -8.49% |
| 2026/05/26 | $0.01641 | $0.01899 | $0.01535 |
$0.01606 | $52.74K | -2.13% |
| 2026/05/25 | $0.01758 | $0.01885 | $0.01633 |
$0.01641 | $58.34K | -6.66% |
| 2026/05/24 | $0.01862 | $0.01945 | $0.01750 |
$0.01753 | $49.17K | -5.85% |
| 2026/05/23 | $0.02022 | $0.02093 | $0.01770 |
$0.01862 | $59.38K | -7.91% |
| 2026/05/22 | $0.01909 | $0.02319 | $0.01880 |
$0.02022 | $62.02K | +5.92% |
| 2026/05/21 | $0.01899 | $0.01947 | $0.01883 |
$0.01909 | $47.53K | +0.53% |
| 2026/05/20 | $0.01884 | $0.01950 | $0.01845 |
$0.01899 | $43.16K | +0.80% |
| 2026/05/19 | $0.01953 | $0.01960 | $0.01750 |
$0.01884 | $39.19K | -3.53% |
| 2026/05/18 | $0.01840 | $0.01995 | $0.01837 |
$0.01953 | $42.52K | +6.14% |
| 2026/05/17 | $0.01878 | $0.01914 | $0.01838 |
$0.01840 | $48.48K | -2.02% |
| 2026/05/16 | $0.01859 | $0.02001 | $0.01858 |
$0.01878 | $51.82K | +1.02% |
| 2026/05/15 | $0.01858 | $0.01884 | $0.01837 |
$0.01859 | $42.19K | +0.05% |
| 2026/05/14 | $0.01831 | $0.01900 | $0.01802 |
$0.01858 | $49.00K | +1.47% |
| 2026/05/13 | $0.01869 | $0.01884 | $0.01823 |
$0.01831 | $37.53K | -2.03% |
| 2026/05/12 | $0.01800 | $0.02355 | $0.01608 |
$0.01869 | $47.57K | +3.83% |
| 2026/05/11 | $0.01679 | $0.01996 | $0.01679 |
$0.01800 | $40.90K | +7.21% |
| 2026/05/10 | $0.01639 | $0.01699 | $0.01638 |
$0.01679 | $44.39K | +2.44% |
| 2026/05/09 | $0.01602 | $0.01762 | $0.01601 |
$0.01639 | $35.61K | +2.31% |
| 2026/05/08 | $0.01675 | $0.01765 | $0.01600 |
$0.01603 | $42.37K | -4.30% |
| 2026/05/07 | $0.01765 | $0.01801 | $0.01613 |
$0.01675 | $36.07K | -5.10% |
| 2026/05/06 | $0.01693 | $0.01974 | $0.01686 |
$0.01765 | $21.42K | +4.25% |
| 2026/05/05 | $0.01809 | $0.01967 | $0.01656 |
$0.01693 | $32.81K | -6.41% |
| 2026/05/04 | $0.02103 | $0.02120 | $0.01799 |
$0.01809 | $44.44K | -13.98% |
| 2026/05/03 | $0.01841 | $0.02477 | $0.01586 |
$0.02103 | $42.33K | +14.23% |
| 2026/05/02 | $0.02016 | $0.02106 | $0.01837 |
$0.01841 | $43.91K | -8.68% |
| 2026/05/01 | $0.02059 | $0.02495 | $0.01895 |
$0.02010 | $51.63K | -2.38% |
| 2026/04/30 | $0.02571 | $0.02658 | $0.02009 |
$0.02059 | $55.33K | -19.91% |
| 2026/04/29 | $0.02535 | $0.02622 | $0.02403 |
$0.02571 | $47.07K | +1.42% |
| 2026/04/28 | $0.02512 | $0.02617 | $0.02502 |
$0.02539 | $36.13K | +1.07% |
| 2026/04/27 | $0.02441 | $0.02558 | $0.02426 |
$0.02508 | $38.75K | +2.74% |
| 2026/04/26 | $0.02472 | $0.02616 | $0.02314 |
$0.02441 | $38.94K | -1.25% |
| 2026/04/25 | $0.02434 | $0.02527 | $0.02416 |
$0.02472 | $37.42K | +1.56% |
| 2026/04/24 | $0.02402 | $0.02521 | $0.02252 |
$0.02434 | $38.79K | +1.33% |
| 2026/04/23 | $0.02530 | $0.02588 | $0.02297 |
$0.02402 | $40.68K | -5.06% |
| 2026/04/22 | $0.02506 | $0.02620 | $0.02496 |
$0.02529 | $38.96K | +0.92% |
| 2026/04/21 | $0.02497 | $0.02800 | $0.02379 |
$0.02519 | $37.17K | +0.88% |
| 2026/04/20 | $0.02571 | $0.02942 | $0.02316 |
$0.02497 | $44.20K | -2.88% |
| 2026/04/19 | $0.02669 | $0.02810 | $0.02557 |
$0.02571 | $34.10K | -3.67% |
| 2026/04/18 | $0.02854 | $0.02881 | $0.02658 |
$0.02669 | $27.10K | -6.48% |
| 2026/04/17 | $0.02720 | $0.03299 | $0.02601 |
$0.02854 | $35.39K | +4.93% |
| 2026/04/16 | $0.02583 | $0.03065 | $0.02502 |
$0.02720 | $46.46K | +5.30% |
| 2026/04/15 | $0.02801 | $0.02828 | $0.02532 |
$0.02557 | $40.66K | -8.71% |
| 2026/04/14 | $0.02860 | $0.03305 | $0.02765 |
$0.02801 | $43.44K | -2.06% |
| 2026/04/13 | $0.02824 | $0.02999 | $0.02678 |
$0.02860 | $45.92K | +1.27% |
| 2026/04/12 | $0.03003 | $0.03207 | $0.02816 |
$0.02824 | $49.02K | -5.96% |
| 2026/04/11 | $0.03206 | $0.03256 | $0.02981 |
$0.03003 | $46.72K | -6.33% |
| 2026/04/10 | $0.03239 | $0.03619 | $0.03100 |
$0.03206 | $52.55K | -1.02% |
| 2026/04/09 | $0.03451 | $0.03574 | $0.03115 |
$0.03209 | $54.40K | -7.01% |
| 2026/04/08 | $0.03505 | $0.03925 | $0.03170 |
$0.03454 | $61.55K | -1.46% |
| 2026/04/07 | $0.03604 | $0.03723 | $0.03491 |
$0.03505 | $56.75K | -2.75% |
| 2026/04/06 | $0.03289 | $0.03731 | $0.03274 |
$0.03603 | $55.87K | +9.55% |
| 2026/04/05 | $0.03258 | $0.03344 | $0.03248 |
$0.03289 | $50.27K | +0.95% |
| 2026/04/04 | $0.03155 | $0.03329 | $0.03147 |
$0.03259 | $50.00K | +3.30% |
| 2026/04/03 | $0.03029 | $0.03703 | $0.02681 |
$0.03155 | $53.07K | +4.16% |
| 2026/04/02 | $0.03278 | $0.03303 | $0.03000 |
$0.03028 | $46.27K | -7.63% |
| 2026/04/01 | $0.03224 | $0.03636 | $0.03224 |
$0.03276 | $43.47K | +1.61% |
| 2026/03/31 | $0.03329 | $0.03550 | $0.03202 |
$0.03234 | $50.44K | -2.85% |
| 2026/03/30 | $0.03084 | $0.03599 | $0.03037 |
$0.03342 | $50.48K | +8.37% |
| 2026/03/29 | $0.03390 | $0.03730 | $0.03037 |
$0.03083 | $41.74K | -9.06% |
| 2026/03/28 | $0.03749 | $0.03839 | $0.03360 |
$0.03390 | $47.90K | -9.58% |
| 2026/03/27 | $0.04050 | $0.04210 | $0.03641 |
$0.03720 | $51.73K | -8.15% |
| 2026/03/26 | $0.04270 | $0.04600 | $0.03962 |
$0.04050 | $48.96K | -5.15% |
| 2026/03/25 | $0.04340 | $0.04570 | $0.04261 |
$0.04270 | $59.21K | -1.61% |
| 2026/03/24 | $0.04410 | $0.04660 | $0.04301 |
$0.04340 | $53.15K | -1.59% |
| 2026/03/23 | $0.04608 | $0.04840 | $0.04402 |
$0.04410 | $46.26K | -4.30% |
| 2026/03/22 | $0.04620 | $0.04820 | $0.04604 |
$0.04608 | $34.12K | -0.26% |
| 2026/03/21 | $0.04710 | $0.05000 | $0.04604 |
$0.04620 | $63.73K | -1.91% |
| 2026/03/20 | $0.04860 | $0.05080 | $0.04614 |
$0.04710 | $59.58K | -3.09% |
| 2026/03/19 | $0.05200 | $0.05400 | $0.04850 |
$0.04860 | $68.22K | -6.54% |
| 2026/03/18 | $0.05270 | $0.05740 | $0.05120 |
$0.05200 | $71.50K | -1.33% |
| 2026/03/17 | $0.05151 | $0.05340 | $0.05112 |
$0.05280 | $66.60K | +2.50% |
| 2026/03/16 | $0.04950 | $0.05170 | $0.04882 |
$0.05151 | $65.56K | +4.06% |
| 2026/03/15 | $0.05050 | $0.05270 | $0.04940 |
$0.04950 | $65.59K | -1.98% |
| 2026/03/14 | $0.05020 | $0.05130 | $0.04863 |
$0.05050 | $66.70K | +0.60% |
| 2026/03/13 | $0.05100 | $0.05149 | $0.05010 |
$0.05020 | $58.81K | -1.57% |
| 2026/03/12 | $0.05440 | $0.05478 | $0.05090 |
$0.05100 | $66.08K | -6.25% |
| 2026/03/11 | $0.04800 | $0.05478 | $0.04780 |
$0.05478 | $63.27K | +14.13% |
| 2026/03/10 | $0.04740 | $0.04840 | $0.04600 |
$0.04800 | $47.87K | +1.27% |
| 2026/03/09 | $0.04570 | $0.04820 | $0.04531 |
$0.04740 | $63.09K | +3.72% |
| 2026/03/08 | $0.04990 | $0.05018 | $0.04501 |
$0.04570 | $65.28K | -8.42% |
| 2026/03/07 | $0.04940 | $0.05170 | $0.04900 |
$0.04990 | $69.01K | +1.01% |
| 2026/03/06 | $0.04800 | $0.04950 | $0.04647 |
$0.04940 | $65.04K | +2.92% |
| 2026/03/05 | $0.04930 | $0.04956 | $0.04781 |
$0.04800 | $62.88K | -2.64% |
| 2026/03/04 | $0.05040 | $0.05090 | $0.04910 |
$0.04930 | $61.80K | -2.18% |
| 2026/03/03 | $0.04330 | $0.05250 | $0.04321 |
$0.05040 | $59.15K | +16.40% |
| 2026/03/02 | $0.04334 | $0.04770 | $0.04227 |
$0.04330 | $49.63K | -0.09% |
| 2026/03/01 | $0.04310 | $0.04945 | $0.04290 |
$0.04339 | $61.52K | +0.67% |
| 2026/02/28 | $0.04420 | $0.04590 | $0.04192 |
$0.04290 | $63.86K | -2.94% |
| 2026/02/27 | $0.04530 | $0.05041 | $0.04400 |
$0.04420 | $56.18K | -2.43% |
| 2026/02/26 | $0.04690 | $0.05069 | $0.04520 |
$0.04530 | $46.71K | -3.41% |
| 2026/02/25 | $0.04590 | $0.04730 | $0.04500 |
$0.04699 | $46.56K | +2.37% |
| 2026/02/24 | $0.05020 | $0.05060 | $0.04500 |
$0.04590 | $64.59K | -8.57% |
| 2026/02/23 | $0.05040 | $0.05190 | $0.05010 |
$0.05020 | $60.63K | -0.40% |
| 2026/02/22 | $0.05280 | $0.05510 | $0.04761 |
$0.05040 | $70.65K | -4.55% |
| 2026/02/21 | $0.05549 | $0.05720 | $0.05220 |
$0.05280 | $46.87K | -4.85% |
| 2026/02/20 | $0.05891 | $0.05980 | $0.05502 |
$0.05530 | $46.48K | -6.13% |
| 2026/02/19 | $0.05880 | $0.06136 | $0.05790 |
$0.05891 | $57.48K | +0.19% |
| 2026/02/18 | $0.05880 | $0.06340 | $0.05700 |
$0.05890 | $76.05K | +0.17% |
| 2026/02/17 | $0.06109 | $0.06530 | $0.05870 |
$0.05880 | $84.11K | -3.75% |
| 2026/02/16 | $0.06220 | $0.06800 | $0.06100 |
$0.06109 | $75.62K | -1.78% |
| 2026/02/15 | $0.06114 | $0.07050 | $0.06114 |
$0.06220 | $84.77K | +1.73% |
| 2026/02/14 | $0.07490 | $0.09620 | $0.06101 |
$0.06114 | $100.66K | -18.37% |
| 2026/02/13 | $0.06830 | $0.08410 | $0.06350 |
$0.07500 | $105.03K | +9.81% |
| 2026/02/12 | $0.04530 | $0.07040 | $0.04510 |
$0.06830 | $83.37K | +50.77% |
| 2026/02/11 | $0.04080 | $0.04710 | $0.04041 |
$0.04530 | $62.56K | +11.03% |
| 2026/02/10 | $0.04430 | $0.05210 | $0.04011 |
$0.04100 | $70.71K | -7.45% |
| 2026/02/09 | $0.05717 | $0.06020 | $0.04330 |
$0.04440 | $40.80K | -22.34% |
| 2026/02/08 | $0.05890 | $0.06610 | $0.05000 |
$0.05717 | $50.50K | -2.94% |
| 2026/02/07 | $0.05046 | $0.1400 | $0.04090 |
$0.05920 | $81.11K | +17.32% |
| 2026/02/06 | $0.05400 | $0.06496 | $0.04692 |
$0.05000 | $48.81K | -7.41% |
| 2026/02/05 | $0.08950 | $0.09017 | $0.05201 |
$0.05410 | $41.36K | -39.55% |
| 2026/02/04 | $0.09460 | $0.1003 | $0.08710 |
$0.08950 | $26.84K | -5.39% |
| 2026/02/03 | $0.1009 | $0.1119 | $0.07260 |
$0.09530 | $33.43K | -5.55% |
| 2026/02/02 | $0.1111 | $0.1180 | $0.1001 |
$0.1007 | $36.18K | -9.36% |
| 2026/02/01 | $0.1310 | $0.1318 | $0.1000 |
$0.1111 | $48.64K | -15.19% |
| 2026/01/31 | $0.1502 | $0.1512 | $0.1091 |
$0.1311 | $57.86K | -12.72% |
| 2026/01/30 | $0.1496 | $0.1529 | $0.1480 |
$0.1502 | $42.14K | +0.40% |
| 2026/01/29 | $0.1552 | $0.1560 | $0.1489 |
$0.1496 | $44.55K | -3.61% |
| 2026/01/28 | $0.1503 | $0.1575 | $0.1476 |
$0.1551 | $38.91K | +3.19% |
| 2026/01/27 | $0.1495 | $0.1576 | $0.1469 |
$0.1503 | $36.35K | +0.54% |
| 2026/01/26 | $0.1511 | $0.1578 | $0.1465 |
$0.1495 | $35.17K | -1.06% |
| 2026/01/25 | $0.1553 | $0.1579 | $0.1506 |
$0.1508 | $37.41K | -2.90% |
| 2026/01/24 | $0.1513 | $0.1656 | $0.1464 |
$0.1553 | $41.97K | +2.64% |
| 2026/01/23 | $0.1548 | $0.1601 | $0.1476 |
$0.1513 | $38.26K | -2.26% |
| 2026/01/22 | $0.1569 | $0.1752 | $0.1500 |
$0.1548 | $44.51K | -1.34% |
| 2026/01/21 | $0.1604 | $0.1685 | $0.1561 |
$0.1569 | $42.10K | -2.18% |
| 2026/01/20 | $0.1732 | $0.1738 | $0.1604 |
$0.1604 | $39.01K | -7.39% |
| 2026/01/19 | $0.1781 | $0.1866 | $0.1600 |
$0.1732 | $49.68K | -2.75% |
| 2026/01/18 | $0.1792 | $0.1930 | $0.1590 |
$0.1775 | $58.64K | -0.95% |
| 2026/01/17 | $0.1722 | $0.1850 | $0.1720 |
$0.1792 | $38.24K | +4.07% |
| 2026/01/16 | $0.1888 | $0.1900 | $0.1720 |
$0.1722 | $41.71K | -8.79% |
| 2026/01/15 | $0.1952 | $0.2068 | $0.1751 |
$0.1888 | $51.67K | -3.28% |
| 2026/01/14 | $0.1986 | $0.2095 | $0.1941 |
$0.1953 | $48.25K | -1.66% |
| 2026/01/13 | $0.1965 | $0.2020 | $0.1954 |
$0.1984 | $39.82K | +0.97% |
| 2026/01/12 | $0.1985 | $0.2145 | $0.1950 |
$0.1965 | $46.30K | -1.01% |
| 2026/01/11 | $0.2016 | $0.2062 | $0.1975 |
$0.1985 | $37.42K | -1.54% |
| 2026/01/10 | $0.1890 | $0.2042 | $0.1848 |
$0.2024 | $36.51K | +7.09% |
| 2026/01/09 | $0.1875 | $0.1970 | $0.1864 |
$0.1890 | $45.00K | +0.80% |
| 2026/01/08 | $0.1694 | $0.1990 | $0.1682 |
$0.1870 | $48.99K | +10.39% |
| 2026/01/07 | $0.1612 | $0.1714 | $0.1600 |
$0.1694 | $40.57K | +5.09% |
| 2026/01/06 | $0.1594 | $0.1689 | $0.1591 |
$0.1612 | $29.50K | +1.13% |
| 2026/01/05 | $0.1629 | $0.1645 | $0.1532 |
$0.1594 | $41.76K | -2.15% |
| 2026/01/04 | $0.1571 | $0.1652 | $0.1570 |
$0.1628 | $28.12K | +3.63% |
| 2026/01/03 | $0.1648 | $0.1652 | $0.1557 |
$0.1573 | $33.25K | -4.55% |
| 2026/01/02 | $0.1670 | $0.1711 | $0.1613 |
$0.1649 | $35.49K | -1.26% |
| 2026/01/01 | $0.1569 | $0.1949 | $0.1536 |
$0.1670 | $45.19K | +6.44% |
| 2025/12/31 | $0.1592 | $0.1611 | $0.1560 |
$0.1571 | $32.55K | -1.32% |
| 2025/12/30 | $0.1583 | $0.1690 | $0.1582 |
$0.1592 | $27.62K | +0.57% |
| 2025/12/29 | $0.1590 | $0.1662 | $0.1562 |
$0.1585 | $28.77K | -0.31% |
| 2025/12/28 | $0.1847 | $0.1870 | $0.1164 |
$0.1590 | $79.50K | -13.91% |
| 2025/12/27 | $0.2002 | $0.2005 | $0.1811 |
$0.1845 | $55.09K | -7.84% |
| 2025/12/26 | $0.1961 | $0.2066 | $0.1952 |
$0.2002 | $28.74K | +2.09% |
| 2025/12/25 | $0.1977 | $0.2199 | $0.1960 |
$0.1960 | $33.83K | -0.86% |
| 2025/12/24 | $0.1949 | $0.2245 | $0.1944 |
$0.1977 | $36.83K | +1.44% |
| 2025/12/23 | $0.1944 | $0.2260 | $0.1901 |
$0.1946 | $46.66K | +0.10% |
| 2025/12/22 | $0.1949 | $0.2194 | $0.1919 |
$0.1944 | $47.81K | -0.26% |
| 2025/12/21 | $0.1882 | $0.2230 | $0.1800 |
$0.1945 | $67.60K | +3.35% |
| 2025/12/20 | $0.1959 | $0.1997 | $0.1810 |
$0.1882 | $38.43K | -3.93% |
| 2025/12/19 | $0.2004 | $0.2047 | $0.1915 |
$0.1961 | $38.32K | -2.15% |
| 2025/12/18 | $0.2070 | $0.2158 | $0.2000 |
$0.2004 | $45.68K | -3.19% |
| 2025/12/17 | $0.2133 | $0.2193 | $0.2065 |
$0.2070 | $47.82K | -2.95% |
| 2025/12/16 | $0.2088 | $0.2283 | $0.2010 |
$0.2133 | $52.44K | +2.16% |
| 2025/12/15 | $0.2212 | $0.2377 | $0.2012 |
$0.2098 | $61.60K | -5.15% |
| 2025/12/14 | $0.2229 | $0.2401 | $0.2200 |
$0.2201 | $59.25K | -1.26% |
| 2025/12/13 | $0.2256 | $0.2730 | $0.2193 |
$0.2235 | $52.46K | -0.93% |
| 2025/12/12 | $0.2092 | $0.2423 | $0.2060 |
$0.2256 | $44.00K | +7.84% |
| 2025/12/11 | $0.2255 | $0.2650 | $0.1797 |
$0.2102 | $97.60K | -6.78% |
| 2025/12/10 | $0.2362 | $0.2545 | $0.2250 |
$0.2267 | $50.21K | -4.02% |
| 2025/12/09 | $0.2498 | $0.2528 | $0.2289 |
$0.2362 | $52.29K | -5.44% |
| 2025/12/08 | $0.2632 | $0.2668 | $0.2420 |
$0.2504 | $72.51K | -4.86% |
| 2025/12/07 | $0.2549 | $0.2748 | $0.2511 |
$0.2651 | $59.78K | +4.00% |
| 2025/12/06 | $0.2614 | $0.2707 | $0.2520 |
$0.2545 | $62.76K | -2.64% |
| 2025/12/05 | $0.2613 | $0.2960 | $0.2600 |
$0.2614 | $47.50K | +0.04% |
| 2025/12/04 | $0.3283 | $0.3481 | $0.2609 |
$0.2630 | $57.52K | -19.89% |
| 2025/12/03 | $0.2511 | $0.3296 | $0.2509 |
$0.3283 | $67.58K | +30.74% |
| 2025/12/02 | $0.2473 | $0.2639 | $0.2430 |
$0.2511 | $58.01K | +1.54% |
| 2025/12/01 | $0.2509 | $0.2820 | $0.2460 |
$0.2473 | $65.06K | -1.43% |
| 2025/11/30 | $0.2552 | $0.2786 | $0.2500 |
$0.2509 | $65.39K | -1.68% |
| 2025/11/29 | $0.2564 | $0.2600 | $0.2550 |
$0.2552 | $23.53K | -0.47% |
| 2025/11/28 | $0.2599 | $0.2600 | $0.2560 |
$0.2564 | $25.61K | -1.35% |
| 2025/11/27 | $0.2751 | $0.2765 | $0.2511 |
$0.2599 | $28.28K | -5.53% |
| 2025/11/26 | $0.2816 | $0.2916 | $0.2721 |
$0.2743 | $36.46K | -2.59% |
| 2025/11/25 | $0.2891 | $0.3068 | $0.2816 |
$0.2836 | $64.32K | -1.90% |
| 2025/11/24 | $0.2971 | $0.3311 | $0.2706 |
$0.2890 | $75.41K | -2.73% |
| 2025/11/23 | $0.3185 | $0.3322 | $0.2940 |
$0.2971 | $78.79K | -6.72% |
| 2025/11/22 | $0.3324 | $0.3500 | $0.3025 |
$0.3190 | $67.75K | -4.03% |
| 2025/11/21 | $0.3288 | $0.3712 | $0.3264 |
$0.3325 | $70.77K | +1.13% |
| 2025/11/20 | $0.3634 | $0.3887 | $0.3206 |
$0.3278 | $66.04K | -9.80% |
| 2025/11/19 | $0.4013 | $0.4105 | $0.3604 |
$0.3634 | $92.69K | -9.44% |
| 2025/11/18 | $0.4074 | $0.4179 | $0.4001 |
$0.4049 | $73.24K | -0.61% |
| 2025/11/17 | $0.4070 | $0.4283 | $0.4046 |
$0.4074 | $69.64K | +0.10% |
| 2025/11/16 | $0.4117 | $0.4393 | $0.4016 |
$0.4054 | $72.10K | -1.53% |
| 2025/11/15 | $0.4070 | $0.4199 | $0.4001 |
$0.4066 | $44.02K | -0.10% |
| 2025/11/14 | $0.4010 | $0.4231 | $0.3906 |
$0.4006 | $49.94K | -0.10% |
| 2025/11/13 | $0.4223 | $0.4409 | $0.3906 |
$0.3986 | $56.12K | -5.61% |
| 2025/11/12 | $0.4453 | $0.4650 | $0.4112 |
$0.4265 | $59.10K | -4.22% |
| 2025/11/11 | $0.4580 | $0.4780 | $0.4300 |
$0.4472 | $104.74K | -2.36% |
| 2025/11/10 | $0.4621 | $0.4809 | $0.4511 |
$0.4605 | $81.20K | -0.35% |
| 2025/11/09 | $0.4550 | $0.4900 | $0.4503 |
$0.4621 | $69.05K | +1.56% |
| 2025/11/08 | $0.4541 | $0.4910 | $0.4311 |
$0.4508 | $77.79K | -0.73% |
| 2025/11/07 | $0.4565 | $0.4799 | $0.4309 |
$0.4509 | $54.23K | -1.23% |
| 2025/11/06 | $0.4315 | $0.4836 | $0.4195 |
$0.4546 | $29.96K | +5.35% |
| 2025/11/05 | $0.4571 | $0.4989 | $0.4113 |
$0.4329 | $39.08K | -5.29% |
| 2025/11/04 | $0.4957 | $0.5181 | $0.4489 |
$0.4571 | $93.37K | -7.79% |
スマホでスキャンしてアプリを入手