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 −3.18%24h出来高: $24.97Bドミナンス: BTC 58.8% ETH 10.0%ETH ガス代: 0.14 gwei恐怖と強欲: 29/100

OG Fan Token（OG）の価格履歴

日次の始値・高値・安値・終値・出来高（UTC）。OG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 OG

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
2026-74%+1.6%-12%+9.6%-2.3%-15%+5.0%+13%-1.6%-17%-12%—-82%
2025-14%-6.6%+8.3%+0.5%+11%-9.5%+28%+145%+22%-29%+6.2%-3.1%+143%
2024-1.1%+12%+16%-29%+6.4%-28%-9.8%+1.2%+0.4%+92%+0.1%-16%+2%
2023+18%-0.7%-4.1%+311%-52%-17%-9.3%+5.8%+6.7%-0.9%+3.4%+2.6%+99%
2022-28%+0.8%+27%-30%-12%+34%+39%+28%-9.9%-29%-20%-24%-47%
2021-45%+33%+137%-4.6%-42%-36%+11%+29%+31%-15%-21%-9.7%-29%
月平均-24%+6.7%+29%+43%-15%-12%+11%+37%+8.1%+0.2%-6.3%-10%
上昇した年1/64/64/63/62/61/64/66/64/61/63/51/5

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
2026/11/12$2.10$2.13$2.05 $2.06$160.98K$9.99M-1.81%
2026/11/11$2.11$2.15$2.07 $2.09$151.60K$10.15M-0.90%
2026/11/10$2.10$2.13$2.06 $2.11$239.69K$10.24M+0.52%
2026/11/09$2.07$2.17$2.03 $2.10$215.43K$10.19M+1.45%
2026/11/08$2.17$2.17$2.01 $2.07$244.36K$10.04M-4.48%
2026/11/07$2.22$2.24$2.14 $2.17$156.38K$10.51M-2.39%
2026/11/06$2.11$2.29$2.11 $2.21$306.58K$10.73M+5.04%
2026/11/05$2.31$2.33$2.07 $2.10$493.52K$10.21M-8.92%
2026/11/04$2.29$2.35$2.23 $2.31$322.48K$11.21M+1.09%
2026/11/03$2.26$2.31$2.23 $2.29$160.57K$11.09M+1.24%
2026/11/02$2.28$2.29$2.22 $2.26$218.16K$10.95M-1.10%
2026/11/01$2.35$2.37$2.25 $2.29$197.82K$11.09M-2.56%
2026/10/31$2.39$2.42$2.35 $2.35$127.86K$11.39M-1.76%
2026/10/30$2.39$2.40$2.19 $2.39$591.34K$11.60M+0.17%
2026/10/29$2.55$2.55$2.36 $2.39$372.14K$11.58M-6.28%
2026/10/28$2.58$2.59$2.53 $2.55$272.27K$12.35M-1.20%
2026/10/27$2.59$2.60$2.54 $2.58$136.18K$12.50M-0.62%
2026/10/26$2.60$2.62$2.57 $2.59$203.90K$12.58M-0.19%
2026/10/25$2.60$2.60$2.58 $2.60$143.18K$12.60M+0.00%
2026/10/24$2.57$2.62$2.56 $2.60$211.13K$12.60M+1.01%
2026/10/23$2.54$2.62$2.53 $2.57$319.74K$12.47M+1.02%
2026/10/22$2.62$2.68$2.53 $2.54$822.32K$12.34M-2.86%
2026/10/21$2.62$2.65$2.60 $2.62$297.06K$12.70M+0.08%
2026/10/20$2.63$2.65$2.59 $2.62$280.57K$12.70M-0.61%
2026/10/19$2.62$2.66$2.58 $2.63$206.80K$12.77M+0.30%
2026/10/18$2.68$2.68$2.56 $2.62$193.64K$12.73M-2.16%
2026/10/17$2.71$2.72$2.64 $2.68$157.40K$13.02M-1.00%
2026/10/16$2.73$2.75$2.64 $2.71$193.19K$13.16M-0.55%
2026/10/15$2.67$2.75$2.55 $2.73$492.34K$13.23M+2.21%
2026/10/14$2.74$2.75$2.62 $2.67$377.47K$12.93M-2.77%
2026/10/13$2.72$2.78$2.67 $2.73$307.73K$13.27M+0.40%
2026/10/12$2.84$2.85$2.71 $2.72$383.77K$13.21M-4.16%
2026/10/11$2.82$2.85$2.78 $2.84$349.98K$13.77M+0.71%
2026/10/10$2.80$2.83$2.77 $2.82$294.41K$13.68M+0.61%
2026/10/09$2.75$2.81$2.73 $2.80$347.62K$13.61M+1.89%
2026/10/08$2.86$2.88$2.66 $2.75$869.28K$13.35M-3.74%
2026/10/07$2.87$2.96$2.78 $2.86$1.50M$13.88M-0.21%
2026/10/06$2.84$2.91$2.81 $2.87$440.51K$13.91M+1.02%
2026/10/05$2.82$2.86$2.79 $2.84$511.33K$13.77M+0.60%
2026/10/04$2.84$2.88$2.80 $2.82$320.84K$13.69M-0.77%
2026/10/03$2.83$2.85$2.79 $2.84$207.90K$13.79M+0.50%
2026/10/02$2.84$2.90$2.77 $2.83$480.89K$13.74M-0.32%
2026/10/01$2.82$2.88$2.78 $2.84$337.97K—+0.78%
2026/09/30$2.80$2.88$2.78 $2.82$369.05K$13.65M+0.46%
2026/09/29$2.79$2.90$2.76 $2.81$644.43K—+0.50%
2026/09/28$2.88$2.90$2.73 $2.79$761.07K—-3.19%
2026/09/27$2.93$2.94$2.87 $2.88$480.63K—-1.47%
2026/09/26$2.91$2.98$2.89 $2.93$478.02K—+0.48%
2026/09/25$2.88$2.93$2.86 $2.91$470.97K$14.05M+0.80%
2026/09/24$2.84$2.92$2.81 $2.88$517.50K—+1.51%
2026/09/23$2.87$3.00$2.81 $2.84$1.10M—-1.01%
2026/09/22$2.82$2.88$2.77 $2.87$587.92K—+1.49%
2026/09/21$2.76$2.90$2.73 $2.82$964.70K—+2.47%
2026/09/20$2.80$2.80$2.68 $2.76$571.98K$13.30M-1.43%
2026/09/19$2.82$2.83$2.74 $2.79$510.11K—-0.85%
2026/09/18$2.71$2.85$2.70 $2.81$707.51K—+3.61%
2026/09/17$2.72$2.72$2.67 $2.71$513.80K—-0.18%
2026/09/16$2.67$2.73$2.62 $2.72$325.27K—+1.57%
2026/09/15$2.66$2.69$2.62 $2.68$352.11K—+0.56%
2026/09/14$2.65$2.71$2.64 $2.66$229.69K—+0.49%
2026/09/13$2.76$2.82$2.64 $2.65$384.53K—-4.17%
2026/09/12$2.69$2.76$2.69 $2.76$159.01K—+2.49%
2026/09/11$2.61$2.77$2.60 $2.69$632.97K—+3.22%
2026/09/10$2.66$2.73$2.60 $2.61$463.10K$12.52M-1.92%
2026/09/09$2.81$2.83$2.61 $2.66$535.96K$12.75M-5.30%
2026/09/08$2.78$2.98$2.67 $2.81$1.03M—+0.90%
2026/09/07$2.84$2.85$2.75 $2.79$467.51K—-1.73%
2026/09/06$2.95$2.99$2.80 $2.83$1.18M—-4.00%
2026/09/05$2.90$2.96$2.89 $2.95$355.68K—+1.79%
2026/09/04$2.94$2.97$2.86 $2.89$623.15K—-1.67%
2026/09/03$2.87$2.98$2.87 $2.94$443.28K$14.10M+2.44%
2026/09/02$2.92$2.94$2.85 $2.87$301.46K—-1.75%
2026/09/01$2.86$2.95$2.84 $2.92$597.84K—+1.96%
2026/08/31$2.81$2.90$2.79 $2.87$431.95K—+2.10%
2026/08/30$2.90$2.92$2.78 $2.81$299.44K—-3.04%
2026/08/29$2.91$2.93$2.87 $2.90$339.83K—-0.38%
2026/08/28$2.87$2.94$2.73 $2.91$871.78K—+1.54%
2026/08/27$2.99$3.02$2.83 $2.87$1.04M$13.69M-4.05%
2026/08/26$2.93$3.02$2.90 $2.99$562.24K—+2.01%
2026/08/25$2.94$3.02$2.84 $2.93$1.15M—-0.48%
2026/08/24$2.97$3.03$2.85 $2.94$1.33M—-1.01%
2026/08/23$2.69$3.22$2.58 $2.97$5.45M—+10.52%
2026/08/22$2.76$2.91$2.61 $2.69$1.12M—-2.71%
2026/08/21$2.69$2.80$2.66 $2.76$917.96K—+2.56%
2026/08/20$2.59$2.77$2.57 $2.69$685.50K—+3.98%
2026/08/19$2.54$2.61$2.51 $2.59$440.79K$12.31M+1.85%
2026/08/18$2.50$2.59$2.44 $2.54$497.03K—+1.64%
2026/08/17$2.50$2.52$2.47 $2.50$146.88K—+0.12%
2026/08/16$2.53$2.55$2.49 $2.50$110.90K—-1.19%
2026/08/15$2.50$2.57$2.48 $2.53$239.08K—+1.32%
2026/08/14$2.50$2.51$2.44 $2.50$205.49K—-0.08%
2026/08/13$2.48$2.54$2.47 $2.50$280.62K—+0.60%
2026/08/12$2.53$2.57$2.42 $2.48$683.29K—-2.05%
2026/08/11$2.60$2.65$2.53 $2.53$453.90K—-2.73%
2026/08/10$2.68$2.71$2.60 $2.60$288.70K—-2.95%
2026/08/09$2.63$2.84$2.63 $2.68$982.04K—+1.82%
2026/08/08$2.64$2.66$2.62 $2.63$213.77K—-0.27%
2026/08/07$2.60$2.67$2.59 $2.64$316.11K—+1.27%
2026/08/06$2.52$2.64$2.51 $2.61$364.37K—+3.29%
2026/08/05$2.50$2.55$2.50 $2.52$140.36K—+0.44%
2026/08/04$2.51$2.53$2.49 $2.50$127.29K—-0.24%
2026/08/03$2.52$2.54$2.50 $2.51$146.37K—-0.32%
2026/08/02$2.51$2.55$2.50 $2.52$120.50K—+0.08%
2026/08/01$2.53$2.60$2.51 $2.52$185.39K—-0.44%
2026/07/31$2.48$2.56$2.47 $2.53$213.87K—+1.81%
2026/07/30$2.49$2.58$2.46 $2.48$262.42K$11.78M-0.16%
2026/07/29$2.46$2.55$2.39 $2.48$538.43K—+1.06%
2026/07/28$2.48$2.48$2.41 $2.45$373.96K—-0.89%
2026/07/27$2.60$2.60$2.47 $2.47$302.42K—-5.03%
2026/07/26$2.59$2.61$2.58 $2.60$154.90K—+0.54%
2026/07/25$2.58$2.63$2.56 $2.59$248.59K—+0.31%
2026/07/24$2.62$2.62$2.56 $2.58$262.32K—-1.64%
2026/07/23$2.60$2.70$2.56 $2.62$451.09K$12.44M+0.89%
2026/07/22$2.60$2.62$2.58 $2.60$209.92K—-0.23%
2026/07/21$2.57$2.65$2.54 $2.60$356.36K—+1.25%
2026/07/20$2.58$2.60$2.53 $2.56$246.12K—-0.47%
2026/07/19$2.59$2.62$2.56 $2.58$215.00K—-0.54%
2026/07/18$2.59$2.63$2.57 $2.59$213.67K—+0.19%
2026/07/17$2.63$2.65$2.55 $2.59$321.80K—-1.63%
2026/07/16$2.65$2.68$2.59 $2.63$454.65K$12.49M-0.64%
2026/07/15$2.65$2.77$2.59 $2.65$1.12M—+0.19%
2026/07/14$2.54$2.66$2.51 $2.65$422.08K—+4.13%
2026/07/13$2.60$2.63$2.52 $2.54$421.34K—-2.08%
2026/07/12$2.70$2.74$2.58 $2.60$502.01K—-3.85%
2026/07/11$2.64$2.77$2.62 $2.70$851.24K—+2.42%
2026/07/10$2.58$2.67$2.54 $2.64$276.27K$12.50M+2.56%
2026/07/09$2.58$2.62$2.52 $2.58$332.95K—-0.23%
2026/07/08$2.67$2.72$2.54 $2.58$730.20K—-3.26%
2026/07/07$2.65$2.74$2.61 $2.67$771.23K—+0.45%
2026/07/06$2.69$2.77$2.63 $2.65$1.50M—-1.49%
2026/07/05$2.49$2.77$2.48 $2.70$2.39M—+8.23%
2026/07/04$2.51$2.53$2.47 $2.49$405.74K—-0.60%
2026/07/03$2.51$2.53$2.44 $2.50$415.15K$11.83M-0.04%
2026/07/02$2.59$2.60$2.48 $2.50$452.76K—-3.36%
2026/07/01$2.41$2.59$2.36 $2.59$436.89K—+7.44%
2026/06/30$2.48$2.48$2.38 $2.40$345.12K—-3.06%
2026/06/29$2.50$2.55$2.45 $2.48$475.52K—-0.76%
2026/06/28$2.49$2.56$2.47 $2.50$260.25K—+0.36%
2026/06/27$2.56$2.57$2.47 $2.49$312.14K—-2.93%
2026/06/26$2.54$2.62$2.45 $2.56$506.61K—+0.83%
2026/06/25$2.62$2.72$2.46 $2.54$825.92K—-3.20%
2026/06/24$2.54$2.75$2.52 $2.62$1.50M—+3.43%
2026/06/23$2.56$2.60$2.48 $2.54$314.72K—-0.82%
2026/06/22$2.63$2.68$2.55 $2.56$508.60K—-2.66%
2026/06/21$2.69$2.71$2.60 $2.63$408.93K—-2.41%
2026/06/20$2.68$2.78$2.65 $2.70$602.76K—+0.63%
2026/06/19$2.54$2.75$2.52 $2.68$974.92K—+5.72%
2026/06/18$2.65$2.66$2.48 $2.53$517.58K—-4.56%
2026/06/17$2.68$2.72$2.61 $2.65$495.01K—-0.93%
2026/06/16$2.73$2.77$2.63 $2.67$436.86K—-2.34%
2026/06/15$2.72$2.81$2.69 $2.73$477.65K—+0.37%
2026/06/14$2.70$2.74$2.64 $2.72$339.46K—+0.89%
2026/06/13$2.70$2.73$2.65 $2.70$354.88K$12.69M-0.07%
2026/06/12$2.78$2.80$2.68 $2.70$500.34K—-2.88%
2026/06/11$2.68$2.84$2.68 $2.78$721.39K—+3.54%
2026/06/10$2.88$2.91$2.62 $2.68$1.08M—-6.97%
2026/06/09$2.71$2.90$2.61 $2.88$1.82M—+6.58%
2026/06/08$2.82$2.83$2.67 $2.71$734.23K—-4.11%
2026/06/07$2.49$2.86$2.48 $2.82$2.68M—+13.42%
2026/06/06$2.36$2.53$2.23 $2.49$1.68M—+5.47%
2026/06/05$2.55$2.55$2.26 $2.36$1.24M—-7.60%
2026/06/04$2.68$2.69$2.44 $2.56$1.13M—-4.49%
2026/06/03$2.71$2.79$2.64 $2.67$678.81K—-1.36%
2026/06/02$2.87$2.87$2.67 $2.71$784.67K$12.69M-5.65%
2026/06/01$2.84$2.88$2.76 $2.86$706.12K—+0.77%
2026/05/31$2.81$2.85$2.78 $2.84$400.25K—+1.21%
2026/05/30$2.75$2.88$2.75 $2.81$569.17K—+2.00%
2026/05/29$2.77$2.80$2.71 $2.75$558.29K—-0.54%
2026/05/28$2.85$2.88$2.70 $2.77$912.48K—-2.81%
2026/05/27$2.94$2.98$2.83 $2.85$444.46K—-2.96%
2026/05/26$2.98$3.00$2.90 $2.94$435.21K—-1.51%
2026/05/25$2.95$3.06$2.94 $2.99$455.50K—+1.29%
2026/05/24$3.04$3.05$2.92 $2.95$567.36K—-2.93%
2026/05/23$3.08$3.12$2.89 $3.04$972.73K—-1.43%
2026/05/22$3.21$3.26$3.07 $3.09$1.15M—-3.80%
2026/05/21$3.20$3.24$3.15 $3.21$651.33K—+0.09%
2026/05/20$3.19$3.24$3.15 $3.21$536.31K—+0.47%
2026/05/19$3.29$3.34$3.19 $3.19$847.09K$14.89M-2.92%
2026/05/18$3.17$3.29$3.12 $3.29$992.93K—+3.79%
2026/05/17$3.20$3.34$3.08 $3.17$1.23M—-1.09%
2026/05/16$3.29$3.42$3.05 $3.20$1.78M—-2.67%
2026/05/15$3.28$3.50$3.18 $3.29$3.00M—+0.37%
2026/05/14$3.18$3.32$3.15 $3.28$1.64M—+3.24%
2026/05/13$3.63$3.75$3.16 $3.17$2.88M—-12.49%
2026/05/12$3.60$3.79$3.49 $3.63$2.59M—+0.83%
2026/05/11$3.95$3.99$3.53 $3.60$4.13M—-9.00%
2026/05/10$3.48$3.97$3.40 $3.95$10.18M—+13.57%
2026/05/09$3.25$3.49$3.21 $3.48$2.68M—+7.02%
2026/05/08$3.12$3.46$3.08 $3.25$3.61M$15.14M+4.04%
2026/05/07$3.16$3.20$3.02 $3.12$1.44M$14.54M-1.33%
2026/05/06$3.05$3.17$3.01 $3.15$1.93M—+3.24%
2026/05/05$3.01$3.06$3.01 $3.05$541.34K—+1.06%
2026/05/04$3.02$3.06$2.98 $3.01$791.56K—-0.13%
2026/05/03$3.05$3.05$2.98 $3.02$603.16K—-0.95%
2026/05/02$2.93$3.07$2.93 $3.05$739.75K—+3.89%
2026/05/01$2.91$2.97$2.90 $2.93$379.90K—+0.79%
2026/04/30$2.93$2.96$2.88 $2.91$407.44K$13.52M-0.72%
2026/04/29$3.00$3.04$2.89 $2.93$729.28K$13.61M-2.17%
2026/04/28$3.02$3.07$2.99 $3.00$757.01K$13.91M-0.83%
2026/04/27$3.17$3.20$2.95 $3.02$1.79M—-4.64%
2026/04/26$3.21$3.30$3.13 $3.17$1.12M—-1.09%
2026/04/25$3.08$3.27$3.08 $3.21$1.62M$14.89M+4.26%
2026/04/24$3.13$3.21$3.07 $3.08$1.11M$14.29M-1.85%
2026/04/23$3.04$3.17$2.98 $3.13$1.46M—+3.20%
2026/04/22$3.09$3.12$3.03 $3.04$894.03K—-1.84%
2026/04/21$3.05$3.18$3.02 $3.09$1.64M—+1.38%
2026/04/20$2.93$3.07$2.92 $3.05$1.01M—+4.20%
2026/04/19$3.19$3.28$2.90 $2.93$2.51M—-8.28%
2026/04/18$3.03$3.43$3.01 $3.19$5.45M—+5.42%
2026/04/17$3.00$3.16$2.99 $3.02$2.58M—+0.73%
2026/04/16$3.17$3.30$2.92 $3.00$4.19M—-5.27%
2026/04/15$3.21$3.51$3.04 $3.17$7.51M—-1.22%
2026/04/14$2.68$3.67$2.66 $3.21$15.88M$14.89M+19.84%
2026/04/13$2.63$2.71$2.61 $2.68$976.84K—+1.98%
2026/04/12$2.58$2.69$2.55 $2.63$1.30M—+1.86%
2026/04/11$2.61$2.61$2.55 $2.58$409.10K—-1.15%
2026/04/10$2.59$2.64$2.58 $2.61$417.15K—+0.77%
2026/04/09$2.57$2.62$2.55 $2.58$394.16K—+0.66%
2026/04/08$2.62$2.64$2.56 $2.57$617.71K—-2.13%
2026/04/07$2.58$2.63$2.51 $2.63$595.87K—+1.94%
2026/04/06$2.63$2.64$2.56 $2.58$497.88K—-1.98%
2026/04/05$2.56$2.69$2.54 $2.63$873.16K—+2.78%
2026/04/04$2.56$2.61$2.54 $2.56$509.92K$11.86M+0.08%
2026/04/03$2.60$2.64$2.55 $2.56$687.33K$11.84M-1.84%
2026/04/02$2.76$2.77$2.58 $2.60$1.62M—-5.79%
2026/04/01$2.65$2.89$2.58 $2.76$3.23M—+4.15%
2026/03/31$2.64$2.72$2.61 $2.65$681.50K—+0.38%
2026/03/30$2.66$2.74$2.61 $2.64$849.22K—-0.86%
2026/03/29$2.61$2.75$2.60 $2.66$1.80M—+1.95%
2026/03/28$2.52$2.66$2.47 $2.61$880.76K—+3.45%
2026/03/27$2.59$2.64$2.49 $2.53$536.55K—-2.58%
2026/03/26$2.63$2.66$2.55 $2.59$619.37K—-1.52%
2026/03/25$2.60$2.66$2.57 $2.63$716.55K—+1.11%
2026/03/24$2.64$2.65$2.56 $2.60$696.80K—-1.33%
2026/03/23$2.51$2.70$2.43 $2.64$1.78M—+5.15%
2026/03/22$2.79$2.83$2.50 $2.51$1.82M—-10.31%
2026/03/21$2.80$2.87$2.76 $2.79$843.58K—-0.11%
2026/03/20$2.84$2.86$2.77 $2.80$547.99K—-1.38%
2026/03/19$2.89$2.90$2.79 $2.84$679.02K—-1.87%
2026/03/18$3.04$3.16$2.84 $2.90$2.26M—-4.86%
2026/03/17$2.93$3.08$2.90 $3.04$1.25M—+3.79%
2026/03/16$2.91$2.97$2.88 $2.93$887.81K—+0.72%
2026/03/15$2.84$2.95$2.83 $2.91$872.83K—+2.36%
2026/03/14$2.97$2.97$2.81 $2.84$860.79K—-4.11%
2026/03/13$2.98$3.05$2.87 $2.96$1.55M$13.66M-0.54%
2026/03/12$2.85$3.12$2.84 $2.98$2.95M—+4.56%
2026/03/11$2.76$2.95$2.72 $2.85$2.05M—+3.23%
2026/03/10$2.73$2.79$2.72 $2.76$696.49K—+1.03%
2026/03/09$2.74$2.78$2.71 $2.73$659.59K—-0.47%
2026/03/08$2.71$2.79$2.69 $2.75$696.27K—+1.29%
2026/03/07$2.77$2.78$2.71 $2.71$623.15K$12.49M-2.13%
2026/03/06$2.81$2.83$2.74 $2.77$564.30K$12.75M-1.28%
2026/03/05$2.84$2.85$2.76 $2.81$914.44K—-1.09%
2026/03/04$2.80$2.87$2.78 $2.84$1.30M—+1.21%
2026/03/03$2.82$2.88$2.78 $2.81$981.28K—-0.57%
2026/03/02$2.76$2.89$2.75 $2.82$1.74M—+2.47%
2026/03/01$3.02$3.09$2.68 $2.75$2.38M—-8.90%
2026/02/28$2.98$3.11$2.78 $3.02$2.00M—+1.37%
2026/02/27$3.01$3.05$2.92 $2.98$913.51K—-0.96%
2026/02/26$3.05$3.08$2.96 $3.01$1.32M—-1.41%
2026/02/25$2.95$3.10$2.94 $3.05$1.87M—+3.63%
2026/02/24$3.08$3.12$2.91 $2.95$1.64M—-4.35%
2026/02/23$3.23$3.24$3.00 $3.08$2.72M—-4.64%
2026/02/22$3.35$3.35$3.21 $3.23$1.47M—-3.61%
2026/02/21$3.36$3.38$3.30 $3.35$1.34M—-0.18%
2026/02/20$3.37$3.40$3.33 $3.36$1.46M—-0.39%
2026/02/19$3.29$3.42$3.25 $3.37$2.44M—+2.43%
2026/02/18$3.39$3.42$3.20 $3.30$2.26M—-2.68%
2026/02/17$3.37$3.44$3.31 $3.39$3.08M—+0.56%
2026/02/16$3.35$3.62$3.26 $3.37$9.16M—+0.66%
2026/02/15$5.08$5.10$3.17 $3.35$24.04M$15.35M-34.11%
2026/02/14$5.07$5.10$4.91 $5.08$2.86M—+0.20%
2026/02/13$5.02$5.23$4.89 $5.07$3.82M—+1.16%
2026/02/12$4.38$5.12$4.36 $5.02$5.87M—+14.63%
2026/02/11$4.79$5.15$4.36 $4.38$13.68M$20.03M-8.66%
2026/02/10$4.02$4.85$3.93 $4.79$12.15M—+19.07%
2026/02/09$3.72$4.16$3.68 $4.02$3.15M—+8.03%
2026/02/08$3.62$4.00$3.61 $3.73$5.20M—+3.04%
2026/02/07$3.61$3.68$3.50 $3.62$1.77M—+0.19%
2026/02/06$3.31$3.69$3.12 $3.61$5.48M—+9.14%
2026/02/05$3.99$4.19$3.22 $3.31$7.83M—-17.23%
2026/02/04$4.19$4.30$3.83 $4.00$13.70M$18.27M-4.59%
2026/02/03$3.45$4.64$3.28 $4.19$16.36M—+21.36%
2026/02/02$2.96$3.54$2.90 $3.45$4.79M$15.75M+16.47%
2026/02/01$2.97$3.13$2.92 $2.96$1.42M—-0.40%
2026/01/31$3.41$3.42$2.75 $2.97$2.88M$13.57M-12.89%
2026/01/30$3.44$3.47$3.34 $3.41$1.18M—-0.81%
2026/01/29$3.62$3.64$3.36 $3.44$1.89M$15.67M-4.92%
2026/01/28$3.65$3.65$3.56 $3.62$961.29K—-0.90%
2026/01/27$3.70$3.77$3.58 $3.65$1.43M—-1.16%
2026/01/26$3.60$3.71$3.54 $3.69$1.19M—+2.67%
2026/01/25$3.84$3.98$3.53 $3.60$2.54M—-6.35%
2026/01/24$3.83$3.88$3.81 $3.84$1.10M$17.48M+0.26%
2026/01/23$3.81$3.91$3.76 $3.84$2.26M$17.44M+0.79%
2026/01/22$4.03$4.14$3.78 $3.80$5.79M—-5.63%
2026/01/21$3.92$4.13$3.92 $4.03$2.14M—+2.70%
2026/01/20$4.19$4.20$3.88 $3.92$2.65M—-6.28%
2026/01/19$4.08$4.36$3.50 $4.18$10.81M—+2.62%
2026/01/18$4.08$4.16$4.03 $4.08$1.55M—-0.17%
2026/01/17$4.18$4.29$4.08 $4.08$2.27M—-2.30%
2026/01/16$4.09$4.23$4.06 $4.18$3.04M—+2.17%
2026/01/15$4.22$4.28$4.03 $4.09$4.65M$18.55M-2.92%
2026/01/14$4.29$4.35$4.15 $4.22$4.12M—-1.77%
2026/01/13$4.28$4.30$4.12 $4.29$4.40M—+0.28%
2026/01/12$4.23$4.54$4.23 $4.28$9.85M—+1.21%
2026/01/11$4.26$4.28$4.00 $4.23$3.53M—-0.82%
2026/01/10$4.22$4.36$4.19 $4.26$3.75M$19.29M+0.88%
2026/01/09$4.33$4.59$4.17 $4.22$6.49M—-2.45%
2026/01/08$3.87$4.40$3.86 $4.33$9.69M—+12.00%
2026/01/07$4.54$4.73$3.80 $3.87$10.91M$17.45M-14.70%
2026/01/06$4.49$4.70$4.12 $4.54$15.82M—+0.98%
2026/01/05$5.67$5.68$4.21 $4.49$17.00M—-20.79%
2026/01/04$6.55$6.71$5.58 $5.67$13.18M—-13.50%
2026/01/03$7.33$7.34$6.49 $6.55$11.22M—-10.60%
2026/01/02$11.64$11.64$5.89 $7.33$22.99M$33.06M-37.00%
2026/01/01$11.57$11.71$11.53 $11.64$407.83K—+0.58%
2025/12/31$11.67$11.71$11.52 $11.57$482.05K—-0.84%
2025/12/30$11.96$11.99$11.63 $11.66$791.27K—-2.46%
2025/12/29$11.69$11.98$11.56 $11.96$752.56K—+2.32%
2025/12/28$11.82$11.95$11.56 $11.68$780.55K—-1.13%
2025/12/27$11.57$11.88$11.50 $11.82$1.53M—+2.15%
2025/12/26$12.03$12.04$11.51 $11.57$2.27M—-3.76%
2025/12/25$12.04$12.12$12.00 $12.03$677.62K—-0.05%
2025/12/24$12.19$12.24$12.00 $12.03$800.23K—-1.30%
2025/12/23$12.29$12.53$12.15 $12.19$778.41K—-0.80%
2025/12/22$12.32$12.43$12.22 $12.29$762.16K—-0.28%
2025/12/21$12.28$12.46$12.17 $12.32$1.24M—+0.37%
2025/12/20$12.29$12.57$12.13 $12.28$1.20M—-0.10%
2025/12/19$12.43$12.58$12.19 $12.29$1.34M$55.42M-1.17%
2025/12/18$12.85$12.88$12.14 $12.43$7.65M—-3.27%
2025/12/17$12.84$13.05$12.66 $12.85$1.47M$57.79M+0.02%
2025/12/16$12.33$13.16$12.33 $12.84$2.86M—+4.14%
2025/12/15$12.03$12.49$12.00 $12.33$1.13M—+2.49%
2025/12/14$12.07$12.32$12.00 $12.04$996.30K—-0.30%
2025/12/13$12.31$12.46$12.05 $12.07$546.92K—-1.95%
2025/12/12$12.35$12.52$12.17 $12.32$966.07K$55.33M-0.32%
2025/12/11$12.65$12.96$12.22 $12.36$1.11M—-2.31%
2025/12/10$12.84$13.25$12.54 $12.65$1.62M$56.71M-1.51%
2025/12/09$13.10$13.16$12.52 $12.84$1.36M—-1.96%
2025/12/08$13.17$13.22$13.01 $13.10$935.33K—-0.55%
2025/12/07$13.01$13.27$12.89 $13.17$1.82M—+1.18%
2025/12/06$12.96$13.29$12.84 $13.02$1.30M—+0.51%
2025/12/05$13.47$13.50$12.80 $12.96$2.50M$57.89M-3.82%
2025/12/04$12.37$13.56$12.34 $13.46$3.57M$59.95M+8.79%
2025/12/03$11.92$12.70$11.77 $12.38$2.29M—+3.84%
2025/12/02$12.52$12.55$11.90 $11.92$1.58M$53.07M-4.85%
2025/12/01$11.94$12.78$11.67 $12.51$4.03M—+4.78%
2025/11/30$11.81$12.00$11.66 $11.94$763.16K$53.15M+1.08%
2025/11/29$11.91$12.45$11.71 $11.81$1.48M—-0.88%
2025/11/28$11.98$12.01$11.55 $11.91$1.83M$52.93M-0.60%
2025/11/27$12.37$12.42$11.60 $11.99$2.18M—-3.14%
2025/11/26$13.01$13.05$12.04 $12.37$3.05M—-4.91%
2025/11/25$13.19$13.52$12.87 $13.01$1.47M—-1.39%
2025/11/24$13.46$13.69$12.93 $13.20$1.75M—-1.95%
2025/11/23$13.79$13.90$13.16 $13.46$1.58M—-2.39%
2025/11/22$13.72$14.47$13.65 $13.79$2.65M$60.99M+0.53%
2025/11/21$13.59$13.95$13.34 $13.72$2.76M—+0.95%
2025/11/20$14.06$14.06$13.44 $13.59$1.79M$59.94M-3.38%
2025/11/19$14.09$14.84$13.69 $14.06$2.96M—-0.18%
2025/11/18$14.02$14.52$13.40 $14.09$3.26M—+0.46%
2025/11/17$14.18$14.45$14.02 $14.02$1.91M—-1.14%
2025/11/16$14.66$14.99$14.17 $14.18$1.90M$62.45M-3.25%
2025/11/15$14.93$15.10$14.05 $14.66$3.52M—-1.80%
2025/11/14$15.82$15.88$14.72 $14.93$3.76M—-5.67%
2025/11/13$16.09$16.23$15.48 $15.82$3.66M—-1.64%

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