Partisia Blockchain（MPC）の価格履歴
日次の始値・高値・安値・終値・出来高（UTC）。MPC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 MPC
| 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 | -18% | -9.7% | +26% | +11% | +50% | -36% | +14% | -24% | +33% | -25% | +23% | — | +7% |
|---|
| 2025 | -18% | -35% | -27% | -41% | +0.0% | +0.0% | +48% | -10% | +19% | -29% | -40% | +10% | -83% |
|---|
| 2024 | — | — | — | -10% | +17% | -50% | -1.8% | -30% | -7.6% | -11% | +12% | -42% | -81% |
|---|
| 月平均 | -18% | -23% | -0.4% | -13% | +23% | -29% | +20% | -21% | +15% | -22% | -14% | -16% | |
|---|
| 上昇した年 | 0/2 | 0/2 | 1/2 | 1/3 | 2/3 | 0/3 | 2/3 | 0/3 | 2/3 | 0/3 | 1/2 | 1/2 | |
|---|
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 | $0.009591 | $0.01270 | $0.009540 |
$0.01161 | $1.69K | +21.09% |
| 2026/11/02 | $0.009463 | $0.01150 | $0.009463 |
$0.009591 | $11.24K | +1.35% |
| 2026/11/01 | $0.009464 | $0.009464 | $0.009426 |
$0.009463 | $2.02K | -0.01% |
| 2026/10/31 | $0.009579 | $0.009579 | $0.009464 |
$0.009464 | $2.01K | -1.20% |
| 2026/10/30 | $0.009571 | $0.009579 | $0.009539 |
$0.009579 | $2.76K | +0.08% |
| 2026/10/29 | $0.009594 | $0.009594 | $0.009579 |
$0.009579 | $227.42 | -0.16% |
| 2026/10/28 | $0.009541 | $0.009746 | $0.009539 |
$0.009594 | $1.02K | +0.56% |
| 2026/10/27 | $0.009545 | $0.009776 | $0.009204 |
$0.009729 | $954.24 | +1.93% |
| 2026/10/26 | $0.009016 | $0.01270 | $0.009006 |
$0.009526 | $6.47K | +5.66% |
| 2026/10/25 | $0.009061 | $0.009253 | $0.009011 |
$0.009011 | $2.61K | -0.55% |
| 2026/10/24 | $0.008784 | $0.009526 | $0.008726 |
$0.009067 | $5.12K | +3.22% |
| 2026/10/23 | $0.008732 | $0.008732 | $0.008714 |
$0.008725 | $235.28 | -0.08% |
| 2026/10/22 | $0.009006 | $0.009020 | $0.008722 |
$0.008732 | $254.43 | -3.04% |
| 2026/10/21 | $0.009851 | $0.009851 | $0.008661 |
$0.009006 | $4.34K | -8.58% |
| 2026/10/20 | $0.009901 | $0.009986 | $0.009847 |
$0.009847 | $2.01K | -0.55% |
| 2026/10/19 | $0.009610 | $0.01008 | $0.009598 |
$0.009933 | $5.29K | +3.36% |
| 2026/10/18 | $0.009694 | $0.009926 | $0.009585 |
$0.009610 | $5.88K | -0.87% |
| 2026/10/17 | $0.009814 | $0.01003 | $0.009628 |
$0.009642 | $157.98 | -1.75% |
| 2026/10/16 | $0.01029 | $0.01033 | $0.009649 |
$0.009793 | $4.19K | -4.81% |
| 2026/10/15 | $0.009611 | $0.01250 | $0.009611 |
$0.01027 | $39.71K | +6.84% |
| 2026/10/14 | $0.009441 | $0.009813 | $0.009441 |
$0.009611 | $27.60K | +1.80% |
| 2026/10/13 | $0.008905 | $0.01020 | $0.008843 |
$0.009454 | $17.79K | +6.17% |
| 2026/10/12 | $0.008853 | $0.008977 | $0.008853 |
$0.008905 | $914.74 | +0.59% |
| 2026/10/11 | $0.009581 | $0.01051 | $0.008701 |
$0.008853 | $1.48K | -7.60% |
| 2026/10/10 | $0.009626 | $0.009704 | $0.009581 |
$0.009581 | $769.76 | -0.47% |
| 2026/10/09 | $0.009778 | $0.009778 | $0.009490 |
$0.009590 | $119.26 | -1.92% |
| 2026/10/08 | $0.009755 | $0.009916 | $0.009286 |
$0.009778 | $3.07K | +0.24% |
| 2026/10/07 | $0.01025 | $0.01079 | $0.009305 |
$0.009586 | $49.37K | -6.43% |
| 2026/10/06 | $0.01061 | $0.01500 | $0.01020 |
$0.01023 | $13.28K | -3.60% |
| 2026/10/05 | $0.01102 | $0.01102 | $0.01050 |
$0.01052 | $33.81K | -4.48% |
| 2026/10/04 | $0.01102 | $0.01102 | $0.01102 |
$0.01102 | $6.87 | -0.06% |
| 2026/10/03 | $0.01050 | $0.01554 | $0.01049 |
$0.01139 | $9.26K | +8.52% |
| 2026/10/02 | $0.01119 | $0.01167 | $0.01020 |
$0.01046 | $5.02K | -6.48% |
| 2026/10/01 | $0.01262 | $0.01262 | $0.01010 |
$0.01118 | $4.53K | -11.39% |
| 2026/09/30 | $0.01270 | $0.01312 | $0.01159 |
$0.01263 | $1.87K | -0.56% |
| 2026/09/29 | $0.01384 | $0.01490 | $0.01270 |
$0.01270 | $21.16K | -8.23% |
| 2026/09/28 | $0.01301 | $0.01388 | $0.01290 |
$0.01388 | $6.97K | +6.68% |
| 2026/09/27 | $0.01308 | $0.01334 | $0.01301 |
$0.01301 | $507.96 | -0.49% |
| 2026/09/26 | $0.01331 | $0.01395 | $0.01289 |
$0.01309 | $2.88K | -1.66% |
| 2026/09/25 | $0.01792 | $0.01930 | $0.01331 |
$0.01332 | $67.09K | -25.67% |
| 2026/09/24 | $0.02192 | $0.02475 | $0.01400 |
$0.01775 | $54.66K | -19.02% |
| 2026/09/23 | $0.01569 | $0.02740 | $0.01560 |
$0.02204 | $151.19K | +40.53% |
| 2026/09/22 | $0.01000 | $0.01970 | $0.01000 |
$0.01569 | $103.11K | +56.86% |
| 2026/09/21 | $0.008693 | $0.01199 | $0.008693 |
$0.01000 | $53.49K | +15.04% |
| 2026/09/20 | $0.008695 | $0.008700 | $0.008651 |
$0.008687 | $355.86 | -0.09% |
| 2026/09/19 | $0.008685 | $0.008767 | $0.008636 |
$0.008694 | $1.71K | +0.10% |
| 2026/09/18 | $0.008792 | $0.009150 | $0.008513 |
$0.008620 | $23.24K | -1.96% |
| 2026/09/17 | $0.008837 | $0.008930 | $0.008709 |
$0.008811 | $5.82K | -0.29% |
| 2026/09/16 | $0.008841 | $0.008909 | $0.008794 |
$0.008851 | $1.16K | +0.11% |
| 2026/09/15 | $0.008288 | $0.008864 | $0.008231 |
$0.008794 | $27.47K | +6.11% |
| 2026/09/14 | $0.008331 | $0.008369 | $0.008226 |
$0.008226 | $367.22 | -1.26% |
| 2026/09/13 | $0.008330 | $0.008330 | $0.008322 |
$0.008322 | $0.87 | -0.10% |
| 2026/09/12 | $0.008357 | $0.008357 | $0.008305 |
$0.008312 | $119.71 | -0.54% |
| 2026/09/11 | $0.008292 | $0.008477 | $0.008076 |
$0.008357 | $360.64 | +0.78% |
| 2026/09/10 | $0.008439 | $0.008455 | $0.008227 |
$0.008291 | $417.36 | -1.75% |
| 2026/09/09 | $0.008719 | $0.008737 | $0.008235 |
$0.008395 | $8.58K | -3.72% |
| 2026/09/08 | $0.008724 | $0.008771 | $0.008660 |
$0.008751 | $660.47 | +0.31% |
| 2026/09/07 | $0.009020 | $0.009176 | $0.008686 |
$0.008724 | $10.54K | -3.28% |
| 2026/09/06 | $0.008921 | $0.009061 | $0.008706 |
$0.009061 | $9.98K | +1.57% |
| 2026/09/05 | $0.009245 | $0.009376 | $0.008771 |
$0.008879 | $10.34K | -3.96% |
| 2026/09/04 | $0.009088 | $0.009303 | $0.008960 |
$0.009256 | $8.55K | +1.85% |
| 2026/09/03 | $0.009180 | $0.009180 | $0.009130 |
$0.009130 | $0.97 | -0.54% |
| 2026/09/02 | $0.009274 | $0.009307 | $0.009052 |
$0.009113 | $707.39 | -1.74% |
| 2026/09/01 | $0.009486 | $0.009509 | $0.009270 |
$0.009270 | $8.16K | -2.28% |
| 2026/08/31 | $0.009995 | $0.01002 | $0.008661 |
$0.009462 | $12.41K | -5.33% |
| 2026/08/30 | $0.01036 | $0.01038 | $0.009995 |
$0.01001 | $19.99K | -3.44% |
| 2026/08/29 | $0.01037 | $0.01046 | $0.01020 |
$0.01036 | $528.81 | -0.07% |
| 2026/08/28 | $0.01042 | $0.01099 | $0.01037 |
$0.01039 | $881.97 | -0.23% |
| 2026/08/27 | $0.009942 | $0.01100 | $0.009703 |
$0.01041 | $36.02K | +4.71% |
| 2026/08/26 | $0.01037 | $0.01041 | $0.008806 |
$0.009942 | $1.13K | -4.12% |
| 2026/08/25 | $0.01045 | $0.01045 | $0.01016 |
$0.01035 | $391.08 | -0.90% |
| 2026/08/24 | $0.01039 | $0.01049 | $0.01039 |
$0.01045 | $588.99 | +0.49% |
| 2026/08/23 | $0.01058 | $0.01059 | $0.01049 |
$0.01051 | $148.25 | -0.61% |
| 2026/08/22 | $0.01059 | $0.01062 | $0.01048 |
$0.01058 | $2.14K | -0.12% |
| 2026/08/21 | $0.01063 | $0.01100 | $0.01032 |
$0.01059 | $3.62K | -0.38% |
| 2026/08/20 | $0.01076 | $0.01078 | $0.01059 |
$0.01063 | $5.23K | -1.19% |
| 2026/08/19 | $0.01089 | $0.01107 | $0.01060 |
$0.01076 | $3.25K | -1.14% |
| 2026/08/18 | $0.01030 | $0.01223 | $0.008789 |
$0.01088 | $42.82K | +5.62% |
| 2026/08/17 | $0.01033 | $0.01033 | $0.01029 |
$0.01030 | $268.02 | -0.31% |
| 2026/08/16 | $0.01033 | $0.01034 | $0.01029 |
$0.01033 | $128.40 | -0.05% |
| 2026/08/15 | $0.01034 | $0.01035 | $0.01031 |
$0.01034 | $550.92 | -0.07% |
| 2026/08/14 | $0.01039 | $0.01039 | $0.01031 |
$0.01034 | $397.69 | -0.47% |
| 2026/08/13 | $0.01110 | $0.01113 | $0.009484 |
$0.01039 | $11.77K | -6.34% |
| 2026/08/12 | $0.01111 | $0.01111 | $0.01110 |
$0.01110 | $0.80 | -0.07% |
| 2026/08/11 | $0.01127 | $0.01127 | $0.01110 |
$0.01113 | $1.41K | -1.23% |
| 2026/08/10 | $0.01128 | $0.01128 | $0.01127 |
$0.01127 | $6.44 | -0.08% |
| 2026/08/09 | $0.01129 | $0.01132 | $0.01126 |
$0.01126 | $95.95 | -0.33% |
| 2026/08/08 | $0.01135 | $0.01135 | $0.01120 |
$0.01121 | $1.20K | -1.19% |
| 2026/08/07 | $0.01226 | $0.01227 | $0.01123 |
$0.01135 | $11.87K | -7.47% |
| 2026/08/06 | $0.01230 | $0.01230 | $0.01215 |
$0.01215 | $1.33K | -1.17% |
| 2026/08/05 | $0.01230 | $0.01230 | $0.01221 |
$0.01227 | $269.63 | -0.25% |
| 2026/08/04 | $0.01233 | $0.01233 | $0.01228 |
$0.01230 | $878.92 | -0.24% |
| 2026/08/03 | $0.01233 | $0.01233 | $0.01229 |
$0.01230 | $395.41 | -0.28% |
| 2026/08/02 | $0.01239 | $0.01240 | $0.01229 |
$0.01233 | $1.38K | -0.52% |
| 2026/08/01 | $0.01238 | $0.01249 | $0.01229 |
$0.01239 | $572.61 | +0.11% |
| 2026/07/31 | $0.01227 | $0.01540 | $0.01214 |
$0.01238 | $3.63K | +0.86% |
| 2026/07/30 | $0.01225 | $0.01248 | $0.01204 |
$0.01223 | $5.68K | -0.18% |
| 2026/07/29 | $0.01203 | $0.01235 | $0.01203 |
$0.01225 | $12.17K | +1.82% |
| 2026/07/28 | $0.01145 | $0.01247 | $0.01145 |
$0.01204 | $30.25K | +5.21% |
| 2026/07/27 | $0.01144 | $0.01144 | $0.01143 |
$0.01143 | $1.69 | -0.09% |
| 2026/07/26 | $0.01144 | $0.01144 | $0.01144 |
$0.01144 | $1.51 | -0.01% |
| 2026/07/25 | $0.01145 | $0.01145 | $0.01145 |
$0.01145 | $0.58 | +0.00% |
| 2026/07/24 | $0.01145 | $0.01145 | $0.01122 |
$0.01122 | $90.15 | -2.03% |
| 2026/07/23 | $0.01149 | $0.01200 | $0.01133 |
$0.01147 | $165.12 | -0.18% |
| 2026/07/22 | $0.01160 | $0.01167 | $0.01134 |
$0.01149 | $5.05K | -0.91% |
| 2026/07/21 | $0.01145 | $0.01215 | $0.01145 |
$0.01158 | $4.76K | +1.10% |
| 2026/07/20 | $0.01172 | $0.01172 | $0.01137 |
$0.01140 | $5.46K | -2.74% |
| 2026/07/19 | $0.01231 | $0.01232 | $0.01134 |
$0.01175 | $6.25K | -4.59% |
| 2026/07/18 | $0.01178 | $0.01263 | $0.01178 |
$0.01231 | $11.10K | +4.54% |
| 2026/07/17 | $0.01289 | $0.01342 | $0.01176 |
$0.01176 | $12.48K | -8.78% |
| 2026/07/16 | $0.01289 | $0.01289 | $0.01285 |
$0.01285 | $353.90 | -0.30% |
| 2026/07/15 | $0.01055 | $0.01480 | $0.01045 |
$0.01289 | $32.64K | +22.18% |
| 2026/07/14 | $0.01063 | $0.01063 | $0.01055 |
$0.01056 | $167.12 | -0.72% |
| 2026/07/13 | $0.01072 | $0.01072 | $0.01063 |
$0.01063 | $73.04 | -0.84% |
| 2026/07/12 | $0.009537 | $0.01079 | $0.009537 |
$0.01070 | $372.90 | +12.24% |
| 2026/07/11 | $0.01079 | $0.01081 | $0.01070 |
$0.01081 | $2.26K | +0.17% |
| 2026/07/10 | $0.01065 | $0.01150 | $0.01060 |
$0.01079 | $26.89K | +1.29% |
| 2026/07/09 | $0.01070 | $0.01082 | $0.01054 |
$0.01065 | $3.29K | -0.47% |
| 2026/07/08 | $0.01073 | $0.01091 | $0.01057 |
$0.01070 | $4.74K | -0.23% |
| 2026/07/07 | $0.01073 | $0.01088 | $0.01063 |
$0.01071 | $59.25 | -0.22% |
| 2026/07/06 | $0.01077 | $0.01098 | $0.01054 |
$0.01067 | $1.01K | -0.95% |
| 2026/07/05 | $0.01077 | $0.01077 | $0.01075 |
$0.01077 | $34.51 | -0.02% |
| 2026/07/04 | $0.01078 | $0.01101 | $0.01075 |
$0.01078 | $14.58K | +0.07% |
| 2026/07/03 | $0.01081 | $0.01131 | $0.01050 |
$0.01079 | $2.28K | -0.15% |
| 2026/07/02 | $0.01074 | $0.01088 | $0.01050 |
$0.01080 | $11.00K | +0.60% |
| 2026/07/01 | $0.01084 | $0.01084 | $0.01058 |
$0.01058 | $591.65 | -2.47% |
| 2026/06/30 | $0.01086 | $0.01092 | $0.01080 |
$0.01086 | $154.29 | -0.03% |
| 2026/06/29 | $0.01085 | $0.01085 | $0.01079 |
$0.01084 | $90.96 | -0.01% |
| 2026/06/28 | $0.01087 | $0.01090 | $0.01077 |
$0.01077 | $153.36 | -0.93% |
| 2026/06/27 | $0.01095 | $0.01095 | $0.01087 |
$0.01087 | $28.75 | -0.72% |
| 2026/06/26 | $0.01104 | $0.01106 | $0.01090 |
$0.01095 | $1.31K | -0.83% |
| 2026/06/25 | $0.01050 | $0.01132 | $0.01050 |
$0.01104 | $1.22K | +5.13% |
| 2026/06/24 | $0.01124 | $0.01400 | $0.01124 |
$0.01133 | $14.55K | +0.75% |
| 2026/06/23 | $0.01129 | $0.01129 | $0.01085 |
$0.01125 | $588.26 | -0.42% |
| 2026/06/22 | $0.01031 | $0.01309 | $0.009400 |
$0.01136 | $21.36K | +10.22% |
| 2026/06/21 | $0.01040 | $0.01040 | $0.009950 |
$0.01031 | $2.05K | -0.83% |
| 2026/06/20 | $0.01047 | $0.01047 | $0.01029 |
$0.01040 | $563.18 | -0.69% |
| 2026/06/19 | $0.01047 | $0.01047 | $0.01047 |
$0.01047 | $79.26 | -0.01% |
| 2026/06/18 | $0.01047 | $0.01050 | $0.01047 |
$0.01047 | $60.12 | -0.01% |
| 2026/06/17 | $0.01049 | $0.01049 | $0.01047 |
$0.01047 | $236.30 | -0.17% |
| 2026/06/16 | $0.01047 | $0.01049 | $0.01047 |
$0.01049 | $61.93 | +0.19% |
| 2026/06/15 | $0.01051 | $0.01096 | $0.009668 |
$0.01047 | $629.10 | -0.41% |
| 2026/06/14 | $0.01038 | $0.01060 | $0.01034 |
$0.01053 | $2.89K | +1.48% |
| 2026/06/13 | $0.01479 | $0.01488 | $0.005004 |
$0.01037 | $30.68K | -29.89% |
| 2026/06/12 | $0.01480 | $0.01490 | $0.01466 |
$0.01479 | $266.33 | -0.07% |
| 2026/06/11 | $0.01486 | $0.01598 | $0.01454 |
$0.01470 | $2.06K | -1.06% |
| 2026/06/10 | $0.01500 | $0.01517 | $0.01479 |
$0.01495 | $2.53K | -0.29% |
| 2026/06/09 | $0.01541 | $0.01557 | $0.01490 |
$0.01490 | $10.02K | -3.26% |
| 2026/06/08 | $0.01527 | $0.01650 | $0.01461 |
$0.01531 | $28.41K | +0.26% |
| 2026/06/07 | $0.01580 | $0.01580 | $0.01522 |
$0.01527 | $4.52K | -3.37% |
| 2026/06/06 | $0.01590 | $0.01590 | $0.01561 |
$0.01564 | $4.17K | -1.69% |
| 2026/06/05 | $0.01615 | $0.01615 | $0.01586 |
$0.01592 | $3.38K | -1.38% |
| 2026/06/04 | $0.01626 | $0.01628 | $0.01593 |
$0.01607 | $1.66K | -1.15% |
| 2026/06/03 | $0.01646 | $0.01646 | $0.01618 |
$0.01626 | $1.22K | -1.20% |
| 2026/06/02 | $0.01682 | $0.01682 | $0.01638 |
$0.01638 | $4.55K | -2.65% |
| 2026/06/01 | $0.01686 | $0.01690 | $0.01663 |
$0.01683 | $863.80 | -0.23% |
| 2026/05/31 | $0.01700 | $0.01700 | $0.01684 |
$0.01686 | $1.34K | -0.79% |
| 2026/05/30 | $0.01724 | $0.01724 | $0.01693 |
$0.01700 | $3.64K | -1.40% |
| 2026/05/29 | $0.01764 | $0.01979 | $0.01714 |
$0.01724 | $30.46K | -2.26% |
| 2026/05/28 | $0.01770 | $0.01993 | $0.01640 |
$0.01764 | $6.78K | -0.34% |
| 2026/05/27 | $0.01578 | $0.02000 | $0.01550 |
$0.01783 | $8.37K | +13.05% |
| 2026/05/26 | $0.01511 | $0.01760 | $0.01499 |
$0.01577 | $1.63K | +4.40% |
| 2026/05/25 | $0.01633 | $0.01634 | $0.01472 |
$0.01499 | $3.62K | -8.23% |
| 2026/05/24 | $0.01550 | $0.01818 | $0.01550 |
$0.01632 | $1.09K | +5.31% |
| 2026/05/23 | $0.01358 | $0.01690 | $0.01313 |
$0.01550 | $3.76K | +14.15% |
| 2026/05/22 | $0.01544 | $0.01700 | $0.01210 |
$0.01358 | $11.43K | -12.07% |
| 2026/05/21 | $0.01530 | $0.01811 | $0.01376 |
$0.01544 | $2.01K | +0.93% |
| 2026/05/20 | $0.01378 | $0.01530 | $0.01324 |
$0.01530 | $99.72 | +11.07% |
| 2026/05/19 | $0.01150 | $0.01690 | $0.01110 |
$0.01378 | $17.73K | +19.80% |
| 2026/05/18 | $0.01151 | $0.01250 | $0.01150 |
$0.01151 | $938.56 | +0.01% |
| 2026/05/17 | $0.01200 | $0.01300 | $0.01150 |
$0.01151 | $270.56 | -4.09% |
| 2026/05/16 | $0.01332 | $0.01340 | $0.01200 |
$0.01200 | $1.62K | -9.91% |
| 2026/05/15 | $0.01339 | $0.01340 | $0.01151 |
$0.01300 | $8.31K | -2.92% |
| 2026/05/14 | $0.01354 | $0.01836 | $0.01300 |
$0.01339 | $7.46K | -1.09% |
| 2026/05/13 | $0.01651 | $0.02050 | $0.01250 |
$0.01347 | $22.29K | -18.42% |
| 2026/05/12 | $0.01740 | $0.01880 | $0.01502 |
$0.01703 | $6.77K | -2.13% |
| 2026/05/11 | $0.01265 | $0.02000 | $0.01232 |
$0.01646 | $14.62K | +30.13% |
| 2026/05/10 | $0.01236 | $0.01687 | $0.01222 |
$0.01243 | $5.29K | +0.53% |
| 2026/05/09 | $0.01234 | $0.01540 | $0.01094 |
$0.01370 | $9.04K | +11.04% |
| 2026/05/08 | $0.01140 | $0.01500 | $0.01110 |
$0.01204 | $4.67K | +5.64% |
| 2026/05/07 | $0.01109 | $0.01421 | $0.01102 |
$0.01110 | $7.48K | +0.10% |
| 2026/05/06 | $0.01029 | $0.01211 | $0.01010 |
$0.01090 | $5.54K | +5.89% |
| 2026/05/05 | $0.01020 | $0.01032 | $0.009888 |
$0.01003 | $8.76K | -1.73% |
| 2026/05/04 | $0.01037 | $0.01045 | $0.01020 |
$0.01020 | $1.04K | -1.60% |
| 2026/05/03 | $0.01081 | $0.01081 | $0.01038 |
$0.01038 | $1.27K | -4.02% |
| 2026/05/02 | $0.01114 | $0.01114 | $0.01036 |
$0.01046 | $3.01K | -6.07% |
| 2026/05/01 | $0.01122 | $0.01338 | $0.01087 |
$0.01114 | $1.98K | -0.68% |
| 2026/04/30 | $0.01109 | $0.01300 | $0.01100 |
$0.01122 | $1.85K | +1.24% |
| 2026/04/29 | $0.01098 | $0.01241 | $0.01088 |
$0.01093 | $2.91K | -0.45% |
| 2026/04/28 | $0.01124 | $0.01200 | $0.01090 |
$0.01098 | $3.10K | -2.32% |
| 2026/04/27 | $0.01101 | $0.01143 | $0.01072 |
$0.01099 | $1.46K | -0.15% |
| 2026/04/26 | $0.01096 | $0.01101 | $0.01081 |
$0.01081 | $111.49 | -1.36% |
| 2026/04/25 | $0.01088 | $0.01098 | $0.01052 |
$0.01082 | $348.59 | -0.51% |
| 2026/04/24 | $0.01101 | $0.01157 | $0.01088 |
$0.01088 | $1.44K | -1.18% |
| 2026/04/23 | $0.01211 | $0.01335 | $0.01087 |
$0.01250 | $3.58K | +3.18% |
| 2026/04/22 | $0.01249 | $0.01397 | $0.01120 |
$0.01239 | $2.30K | -0.82% |
| 2026/04/21 | $0.01559 | $0.01714 | $0.01125 |
$0.01259 | $4.05K | -19.29% |
| 2026/04/20 | $0.01209 | $0.01990 | $0.01100 |
$0.01423 | $16.74K | +17.74% |
| 2026/04/19 | $0.01253 | $0.02490 | $0.01094 |
$0.01191 | $16.01K | -4.92% |
| 2026/04/18 | $0.01057 | $0.01270 | $0.01056 |
$0.01130 | $23.62K | +6.88% |
| 2026/04/17 | $0.01076 | $0.01076 | $0.01056 |
$0.01056 | $4.78K | -1.87% |
| 2026/04/16 | $0.01082 | $0.01083 | $0.01040 |
$0.01082 | $625.23 | -0.04% |
| 2026/04/15 | $0.01088 | $0.01088 | $0.01022 |
$0.01031 | $150.05 | -5.25% |
| 2026/04/14 | $0.01086 | $0.01101 | $0.01081 |
$0.01081 | $252.05 | -0.47% |
| 2026/04/13 | $0.01083 | $0.01092 | $0.01081 |
$0.01092 | $95.02 | +0.78% |
| 2026/04/12 | $0.01063 | $0.01107 | $0.01063 |
$0.01083 | $1.11K | +1.96% |
| 2026/04/11 | $0.01117 | $0.01125 | $0.01101 |
$0.01101 | $72.75 | -1.46% |
| 2026/04/10 | $0.01136 | $0.01153 | $0.01108 |
$0.01108 | $1.61K | -2.40% |
| 2026/04/09 | $0.01145 | $0.01212 | $0.01124 |
$0.01124 | $950.74 | -1.87% |
| 2026/04/08 | $0.01138 | $0.01161 | $0.01119 |
$0.01153 | $7.14K | +1.29% |
| 2026/04/07 | $0.01117 | $0.01158 | $0.01093 |
$0.01141 | $3.03K | +2.16% |
| 2026/04/06 | $0.01061 | $0.01210 | $0.01061 |
$0.01115 | $7.43K | +5.17% |
| 2026/04/05 | $0.01008 | $0.01146 | $0.01008 |
$0.01060 | $6.75K | +5.16% |
| 2026/04/04 | $0.01033 | $0.01146 | $0.009930 |
$0.01062 | $1.44K | +2.79% |
| 2026/04/03 | $0.01018 | $0.01052 | $0.009797 |
$0.01034 | $2.61K | +1.58% |
| 2026/04/02 | $0.01032 | $0.01032 | $0.01010 |
$0.01010 | $1.61K | -2.07% |
| 2026/04/01 | $0.01010 | $0.01050 | $0.009582 |
$0.01050 | $3.61K | +3.93% |
| 2026/03/31 | $0.009984 | $0.01024 | $0.009984 |
$0.01011 | $3.58K | +1.25% |
| 2026/03/30 | $0.01026 | $0.01063 | $0.009812 |
$0.009974 | $2.10K | -2.76% |
| 2026/03/29 | $0.01012 | $0.01057 | $0.009921 |
$0.01041 | $3.81K | +2.89% |
| 2026/03/28 | $0.008699 | $0.01150 | $0.008699 |
$0.009952 | $7.26K | +14.40% |
| 2026/03/27 | $0.007866 | $0.01049 | $0.007797 |
$0.008568 | $9.24K | +8.92% |
| 2026/03/26 | $0.007873 | $0.008080 | $0.007739 |
$0.007857 | $288.74 | -0.20% |
| 2026/03/25 | $0.007801 | $0.008056 | $0.007623 |
$0.007913 | $924.23 | +1.44% |
| 2026/03/24 | $0.007809 | $0.007961 | $0.007801 |
$0.007907 | $287.89 | +1.25% |
| 2026/03/23 | $0.007801 | $0.007948 | $0.007801 |
$0.007948 | $245.39 | +1.88% |
| 2026/03/22 | $0.007801 | $0.007801 | $0.007801 |
$0.007801 | $1.63 | +0.00% |
| 2026/03/21 | $0.007914 | $0.008100 | $0.007801 |
$0.007801 | $76.48 | -1.43% |
| 2026/03/20 | $0.007801 | $0.007801 | $0.007801 |
$0.007801 | $0.19 | +0.00% |
| 2026/03/19 | $0.007997 | $0.007997 | $0.007801 |
$0.007904 | $1.61K | -1.16% |
| 2026/03/18 | $0.008016 | $0.008016 | $0.008016 |
$0.008016 | $0.10 | +0.00% |
| 2026/03/17 | $0.007989 | $0.008791 | $0.007973 |
$0.008375 | $268.14 | +4.83% |
| 2026/03/16 | $0.007895 | $0.008449 | $0.007799 |
$0.007916 | $13.02K | +0.27% |
| 2026/03/15 | $0.008275 | $0.008703 | $0.008001 |
$0.008001 | $154.58 | -3.31% |
| 2026/03/14 | $0.01071 | $0.01150 | $0.007789 |
$0.008300 | $13.39K | -22.49% |
| 2026/03/13 | $0.009396 | $0.01134 | $0.008287 |
$0.009501 | $451.92 | +1.12% |
| 2026/03/12 | $0.007964 | $0.01050 | $0.007782 |
$0.009043 | $28.70K | +13.55% |
| 2026/03/11 | $0.008082 | $0.008082 | $0.007964 |
$0.007964 | $863.21 | -1.46% |
| 2026/03/10 | $0.007900 | $0.008247 | $0.007642 |
$0.008000 | $234.57 | +1.27% |
| 2026/03/09 | $0.007795 | $0.008006 | $0.007649 |
$0.007649 | $1.38K | -1.87% |
| 2026/03/08 | $0.007745 | $0.008007 | $0.007745 |
$0.007783 | $287.33 | +0.49% |
| 2026/03/07 | $0.007697 | $0.008062 | $0.007697 |
$0.008062 | $259.91 | +4.74% |
| 2026/03/06 | $0.007728 | $0.007950 | $0.007698 |
$0.007734 | $280.09 | +0.08% |
| 2026/03/05 | $0.008112 | $0.008112 | $0.007719 |
$0.008006 | $216.63 | -1.31% |
| 2026/03/04 | $0.008325 | $0.008356 | $0.007996 |
$0.008110 | $340.61 | -2.58% |
| 2026/03/03 | $0.009242 | $0.009525 | $0.008325 |
$0.008325 | $1.69K | -9.92% |
| 2026/03/02 | $0.008006 | $0.009249 | $0.007814 |
$0.008221 | $1.99K | +2.69% |
| 2026/03/01 | $0.007996 | $0.007996 | $0.007996 |
$0.007996 | $8.00 | +0.00% |
| 2026/02/28 | $0.008223 | $0.008223 | $0.007946 |
$0.007946 | $214.05 | -3.37% |
| 2026/02/27 | $0.007802 | $0.009369 | $0.007802 |
$0.007946 | $3.58K | +1.85% |
| 2026/02/26 | $0.007948 | $0.008103 | $0.007946 |
$0.007946 | $336.46 | -0.03% |
| 2026/02/25 | $0.007946 | $0.008092 | $0.007946 |
$0.008092 | $16.82 | +1.84% |
| 2026/02/24 | $0.007946 | $0.008034 | $0.007946 |
$0.007946 | $273.71 | +0.00% |
| 2026/02/23 | $0.007951 | $0.008071 | $0.007942 |
$0.008071 | $434.53 | +1.51% |
| 2026/02/22 | $0.007996 | $0.008264 | $0.007949 |
$0.008006 | $2.95K | +0.13% |
| 2026/02/21 | $0.007996 | $0.007996 | $0.007996 |
$0.007996 | $251.36 | +0.00% |
| 2026/02/20 | $0.008060 | $0.008267 | $0.007694 |
$0.008142 | $438.61 | +1.02% |
| 2026/02/19 | $0.007993 | $0.007993 | $0.007993 |
$0.007993 | $25.92 | +0.00% |
| 2026/02/18 | $0.007993 | $0.008424 | $0.007993 |
$0.008060 | $65.82 | +0.84% |
| 2026/02/17 | $0.008190 | $0.008435 | $0.007993 |
$0.007993 | $337.23 | -2.41% |
| 2026/02/16 | $0.008220 | $0.008478 | $0.007994 |
$0.007994 | $286.81 | -2.75% |
| 2026/02/15 | $0.008356 | $0.008600 | $0.007994 |
$0.007996 | $82.43 | -4.31% |
| 2026/02/14 | $0.007994 | $0.007994 | $0.007994 |
$0.007994 | — | +0.00% |
| 2026/02/13 | $0.007994 | $0.007994 | $0.007994 |
$0.007994 | $20.34 | +0.00% |
| 2026/02/12 | $0.007993 | $0.008637 | $0.007987 |
$0.007997 | $1.86K | +0.05% |
| 2026/02/11 | $0.009445 | $0.009445 | $0.007837 |
$0.007993 | $1.19K | -15.37% |
| 2026/02/10 | $0.008796 | $0.01400 | $0.008796 |
$0.009500 | $43.09K | +8.00% |
| 2026/02/09 | $0.008428 | $0.008797 | $0.008382 |
$0.008796 | $316.66 | +4.37% |
| 2026/02/08 | $0.008693 | $0.009256 | $0.008549 |
$0.008797 | $585.53 | +1.20% |
| 2026/02/07 | $0.008006 | $0.008767 | $0.007829 |
$0.008699 | $320.10 | +8.66% |
| 2026/02/06 | $0.007810 | $0.007990 | $0.007808 |
$0.007828 | $1.33K | +0.23% |
| 2026/02/05 | $0.008263 | $0.008516 | $0.007809 |
$0.007809 | $4.45K | -5.49% |
| 2026/02/04 | $0.008269 | $0.008326 | $0.008269 |
$0.008326 | $53.73 | +0.69% |
| 2026/02/03 | $0.008586 | $0.008859 | $0.008537 |
$0.008724 | $416.59 | +1.61% |
| 2026/02/02 | $0.008796 | $0.008797 | $0.008342 |
$0.008586 | $1.41K | -2.39% |
| 2026/02/01 | $0.008800 | $0.009042 | $0.008796 |
$0.008796 | $7.02K | -0.05% |
| 2026/01/31 | $0.008182 | $0.01002 | $0.008182 |
$0.008773 | $37.89K | +7.22% |
| 2026/01/30 | $0.008219 | $0.008219 | $0.008112 |
$0.008191 | $1.12K | -0.34% |
| 2026/01/29 | $0.008444 | $0.008490 | $0.008300 |
$0.008318 | $698.80 | -1.49% |
| 2026/01/28 | $0.008429 | $0.008980 | $0.008404 |
$0.008459 | $2.29K | +0.36% |
| 2026/01/27 | $0.008409 | $0.008465 | $0.008405 |
$0.008428 | $774.53 | +0.23% |
| 2026/01/26 | $0.008353 | $0.008402 | $0.008317 |
$0.008402 | $262.86 | +0.59% |
| 2026/01/25 | $0.008341 | $0.008477 | $0.008341 |
$0.008352 | $135.67 | +0.13% |
| 2026/01/24 | $0.008293 | $0.008360 | $0.008293 |
$0.008360 | $259.71 | +0.81% |
| 2026/01/23 | $0.008854 | $0.008854 | $0.008293 |
$0.008293 | $581.85 | -6.34% |
| 2026/01/22 | $0.008637 | $0.008890 | $0.008635 |
$0.008854 | $1.11K | +2.51% |
| 2026/01/21 | $0.008635 | $0.008854 | $0.008635 |
$0.008854 | $161.16 | +2.54% |
| 2026/01/20 | $0.008974 | $0.008974 | $0.008575 |
$0.008575 | $12.84K | -4.45% |
| 2026/01/19 | $0.008982 | $0.009013 | $0.008734 |
$0.008978 | $8.73K | -0.04% |
| 2026/01/18 | $0.009013 | $0.009175 | $0.009013 |
$0.009096 | $8.57K | +0.92% |
| 2026/01/17 | $0.009262 | $0.009274 | $0.008963 |
$0.009016 | $9.72K | -2.66% |
| 2026/01/16 | $0.01128 | $0.01129 | $0.007870 |
$0.009265 | $9.91K | -17.83% |
| 2026/01/15 | $0.01130 | $0.01152 | $0.01127 |
$0.01132 | $9.02K | +0.14% |
| 2026/01/14 | $0.01134 | $0.01227 | $0.01050 |
$0.01129 | $17.78K | -0.45% |
| 2026/01/13 | $0.01078 | $0.01272 | $0.01078 |
$0.01152 | $27.88K | +6.93% |
| 2026/01/12 | $0.01126 | $0.01126 | $0.01077 |
$0.01077 | $61.50 | -4.31% |
| 2026/01/11 | $0.01129 | $0.01149 | $0.01117 |
$0.01117 | $2.73K | -1.04% |
| 2026/01/10 | $0.01154 | $0.01154 | $0.01117 |
$0.01120 | $2.92K | -2.99% |
| 2026/01/09 | $0.01200 | $0.01201 | $0.01154 |
$0.01154 | $912.66 | -3.84% |
| 2026/01/08 | $0.01206 | $0.01211 | $0.01200 |
$0.01201 | $494.37 | -0.41% |
| 2026/01/07 | $0.01215 | $0.01221 | $0.01206 |
$0.01206 | $1.10K | -0.73% |
| 2026/01/06 | $0.01226 | $0.01226 | $0.01154 |
$0.01216 | $1.43K | -0.79% |
| 2026/01/05 | $0.01155 | $0.01263 | $0.01154 |
$0.01154 | $842.54 | -0.02% |
| 2026/01/04 | $0.01150 | $0.01268 | $0.01150 |
$0.01155 | $9.58K | +0.37% |
| 2026/01/03 | $0.01205 | $0.01303 | $0.01150 |
$0.01152 | $17.57K | -4.40% |
| 2026/01/02 | $0.01084 | $0.01429 | $0.01084 |
$0.01153 | $15.06K | +6.37% |
| 2026/01/01 | $0.01074 | $0.01240 | $0.01050 |
$0.01117 | $18.15K | +4.08% |
| 2025/12/31 | $0.01050 | $0.01117 | $0.01045 |
$0.01083 | $17.67K | +3.14% |
| 2025/12/30 | $0.01005 | $0.01084 | $0.01005 |
$0.01050 | $4.08K | +4.41% |
| 2025/12/29 | $0.01046 | $0.01069 | $0.01018 |
$0.01018 | $3.26K | -2.67% |
| 2025/12/28 | $0.01044 | $0.01054 | $0.01041 |
$0.01052 | $2.41K | +0.78% |
| 2025/12/27 | $0.01019 | $0.01054 | $0.01019 |
$0.01044 | $14.97K | +2.46% |
| 2025/12/26 | $0.01026 | $0.01026 | $0.01008 |
$0.01022 | $2.75K | -0.38% |
| 2025/12/25 | $0.01008 | $0.01029 | $0.01008 |
$0.01027 | $14.36K | +1.85% |
| 2025/12/24 | $0.01008 | $0.01014 | $0.01003 |
$0.01004 | $994.19 | -0.39% |
| 2025/12/23 | $0.01001 | $0.01012 | $0.009992 |
$0.01008 | $5.73K | +0.66% |
| 2025/12/22 | $0.01132 | $0.01139 | $0.01001 |
$0.01001 | $39.55K | -11.61% |
| 2025/12/21 | $0.01100 | $0.01135 | $0.01100 |
$0.01135 | $5.55K | +3.18% |
| 2025/12/20 | $0.01086 | $0.01539 | $0.01072 |
$0.01111 | $17.00K | +2.32% |
| 2025/12/19 | $0.01050 | $0.01268 | $0.01000 |
$0.01086 | $26.98K | +3.36% |
| 2025/12/18 | $0.009973 | $0.01500 | $0.009973 |
$0.01050 | $38.86K | +5.30% |
| 2025/12/17 | $0.009948 | $0.01002 | $0.009724 |
$0.009920 | $17.84K | -0.28% |
| 2025/12/16 | $0.009996 | $0.009996 | $0.009953 |
$0.009996 | $673.94 | +0.00% |
| 2025/12/15 | $0.01150 | $0.01150 | $0.009996 |
$0.009996 | $1.23K | -13.08% |
| 2025/12/14 | $0.009997 | $0.01010 | $0.009996 |
$0.009996 | $396.15 | -0.01% |
| 2025/12/13 | $0.009997 | $0.01020 | $0.009997 |
$0.01020 | $304.34 | +2.00% |
| 2025/12/12 | $0.01011 | $0.01159 | $0.009997 |
$0.009998 | $1.38K | -1.14% |
| 2025/12/11 | $0.009996 | $0.01013 | $0.009996 |
$0.009996 | $548.85 | +0.00% |
| 2025/12/10 | $0.009977 | $0.01022 | $0.009609 |
$0.01000 | $17.11K | +0.26% |
| 2025/12/09 | $0.01019 | $0.01025 | $0.009396 |
$0.009599 | $2.58K | -5.84% |
| 2025/12/08 | $0.01029 | $0.01200 | $0.009937 |
$0.009992 | $1.62K | -2.89% |
| 2025/12/07 | $0.01011 | $0.01070 | $0.009955 |
$0.009998 | $15.69K | -1.08% |
| 2025/12/06 | $0.009977 | $0.01015 | $0.009960 |
$0.01015 | $1.39K | +1.69% |
| 2025/12/05 | $0.009865 | $0.01092 | $0.009865 |
$0.009992 | $1.52K | +1.29% |
| 2025/12/04 | $0.01001 | $0.01004 | $0.009840 |
$0.009840 | $2.23K | -1.67% |
| 2025/12/03 | $0.009978 | $0.01026 | $0.009920 |
$0.009996 | $947.68 | +0.18% |
| 2025/12/02 | $0.009987 | $0.01014 | $0.009804 |
$0.009885 | $22.82K | -1.02% |
| 2025/12/01 | $0.009839 | $0.01045 | $0.009798 |
$0.009984 | $18.32K | +1.47% |
| 2025/11/30 | $0.01013 | $0.01700 | $0.009530 |
$0.009873 | $45.75K | -2.56% |
| 2025/11/29 | $0.01011 | $0.01014 | $0.01010 |
$0.01013 | $227.08 | +0.23% |
| 2025/11/28 | $0.01006 | $0.01067 | $0.01003 |
$0.01011 | $5.57K | +0.56% |
| 2025/11/27 | $0.01210 | $0.01400 | $0.008659 |
$0.01006 | $12.95K | -16.88% |
| 2025/11/26 | $0.01236 | $0.01236 | $0.01224 |
$0.01224 | $79.20 | -0.97% |
| 2025/11/25 | $0.01280 | $0.01287 | $0.01273 |
$0.01278 | $2.16K | -0.13% |
| 2025/11/24 | $0.01286 | $0.01286 | $0.01276 |
$0.01282 | $358.29 | -0.29% |
| 2025/11/23 | $0.01302 | $0.01302 | $0.01295 |
$0.01295 | $17.30 | -0.56% |
| 2025/11/22 | $0.01307 | $0.01307 | $0.01299 |
$0.01299 | $74.78 | -0.62% |
| 2025/11/21 | $0.01339 | $0.01340 | $0.01299 |
$0.01300 | $7.53K | -2.88% |
| 2025/11/20 | $0.01352 | $0.01355 | $0.01335 |
$0.01341 | $11.40K | -0.84% |
| 2025/11/19 | $0.01352 | $0.01359 | $0.01343 |
$0.01358 | $11.57K | +0.43% |
| 2025/11/18 | $0.01336 | $0.01360 | $0.01334 |
$0.01357 | $1.81K | +1.56% |
| 2025/11/17 | $0.01330 | $0.01335 | $0.01330 |
$0.01330 | $473.23 | +0.00% |
| 2025/11/16 | $0.01319 | $0.01341 | $0.01314 |
$0.01330 | $3.06K | +0.84% |
| 2025/11/15 | $0.01274 | $0.01338 | $0.01273 |
$0.01317 | $20.77K | +3.36% |
| 2025/11/14 | $0.01450 | $0.01450 | $0.01150 |
$0.01274 | $3.15K | -12.16% |
| 2025/11/13 | $0.01462 | $0.01471 | $0.01254 |
$0.01464 | $8.84K | +0.18% |
| 2025/11/12 | $0.01507 | $0.01507 | $0.01401 |
$0.01459 | $2.81K | -3.17% |
| 2025/11/11 | $0.01548 | $0.01548 | $0.01491 |
$0.01514 | $1.03K | -2.20% |
| 2025/11/10 | $0.01558 | $0.01565 | $0.01540 |
$0.01547 | $4.31K | -0.72% |
| 2025/11/09 | $0.01566 | $0.01572 | $0.01549 |
$0.01560 | $3.76K | -0.40% |
| 2025/11/08 | $0.01599 | $0.01601 | $0.01554 |
$0.01555 | $2.05K | -2.76% |
| 2025/11/07 | $0.01613 | $0.01619 | $0.01586 |
$0.01601 | $8.61K | -0.77% |
| 2025/11/06 | $0.01606 | $0.01619 | $0.01537 |
$0.01612 | $17.91K | +0.40% |
| 2025/11/05 | $0.01590 | $0.01614 | $0.01577 |
$0.01608 | $11.73K | +1.16% |
| 2025/11/04 | $0.01612 | $0.01620 | $0.01578 |
$0.01589 | $3.21K | -1.39% |
スマホでスキャンしてアプリを入手