スマホでスキャンしてアプリを入手PepsiCo Ondo Tokenized（PEPON）の価格履歴
日次の始値・高値・安値・終値・出来高（UTC）。PEPON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 PEPON
| 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 | +6.6% | +9.7% | -6.8% | +1.1% | -8.1% | -5.3% | +2.2% | +0.7% | -9.2% | +0.9% | +3.8% | — | -6% |
| 2025 | — | — | — | — | — | — | — | — | -6.0% | +4.0% | +1.6% | -2.0% | -3% |
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。
| 日付 | 終値 | 変動 |
|---|---|---|
| 2026/11/09 | $141.14 | -0.51% |
| 2026/11/08 | $141.87 | -1.74% |
| 2026/11/07 | $144.38 | +2.11% |
| 2026/11/06 | $141.50 | -0.32% |
| 2026/11/05 | $141.95 | -0.04% |
| 2026/11/04 | $141.96 | +3.90% |
| 2026/11/03 | $136.70 | -2.61% |
| 2026/11/02 | $140.45 | +4.26% |
| 2026/11/01 | $137.61 | +1.21% |
| 2026/10/31 | $132.27 | -5.41% |
| 2026/10/30 | $137.57 | +1.92% |
| 2026/10/29 | $136.22 | +1.29% |
| 2026/10/28 | $134.20 | +0.31% |
| 2026/10/27 | $133.60 | -1.29% |
| 2026/10/26 | $135.36 | -0.86% |
| 2026/10/25 | $132.77 | -2.11% |
| 2026/10/24 | $137.49 | +1.42% |
| 2026/10/23 | $135.84 | -1.86% |
| 2026/10/22 | $138.69 | +2.78% |
| 2026/10/21 | $135.01 | +4.63% |
| 2026/10/20 | $129.25 | -2.39% |
| 2026/10/19 | $131.29 | +0.89% |
| 2026/10/18 | $130.13 | +2.44% |
| 2026/10/17 | $127.96 | -2.04% |
| 2026/10/16 | $130.91 | +1.53% |
| 2026/10/15 | $128.93 | -1.10% |
| 2026/10/14 | $130.36 | +1.19% |
| 2026/10/13 | $128.53 | -4.86% |
| 2026/10/12 | $132.00 | +1.13% |
| 2026/10/11 | $131.79 | -0.63% |
| 2026/10/10 | $130.86 | +0.15% |
| 2026/10/09 | $130.51 | -2.00% |
| 2026/10/08 | $132.53 | +3.31% |
| 2026/10/07 | $128.03 | -1.75% |
| 2026/10/06 | $130.09 | -0.12% |
| 2026/10/05 | $130.28 | -0.31% |
| 2026/10/04 | $133.04 | +1.80% |
| 2026/10/03 | $130.68 | -0.98% |
| 2026/10/02 | $130.45 | +0.03% |
| 2026/10/01 | $130.28 | -0.64% |
| 2026/09/30 | $131.15 | -4.17% |
| 2026/09/29 | $133.36 | +0.01% |
| 2026/09/28 | $133.31 | +0.17% |
| 2026/09/27 | $133.37 | +0.53% |
| 2026/09/26 | $132.65 | +0.52% |
| 2026/09/25 | $132.72 | +0.08% |
| 2026/09/24 | $132.88 | -1.61% |
| 2026/09/23 | $134.82 | -0.56% |
| 2026/09/22 | $135.59 | +1.05% |
| 2026/09/21 | $134.19 | +0.04% |
| 2026/09/20 | $135.27 | -0.27% |
| 2026/09/19 | $134.24 | -0.02% |
| 2026/09/18 | $134.35 | -5.39% |
| 2026/09/17 | $138.70 | -0.73% |
| 2026/09/16 | $139.12 | -1.05% |
| 2026/09/15 | $140.29 | -0.59% |
| 2026/09/14 | $141.03 | -0.44% |
| 2026/09/13 | $143.07 | +1.10% |
| 2026/09/12 | $141.81 | -0.40% |
| 2026/09/11 | $141.15 | -0.49% |
| 2026/09/10 | $141.73 | -0.76% |
| 2026/09/09 | $141.64 | -0.68% |
| 2026/09/08 | $143.24 | +1.14% |
| 2026/09/07 | $140.47 | -1.18% |
| 2026/09/06 | $142.20 | -0.41% |
| 2026/09/05 | $142.59 | -0.10% |
| 2026/09/04 | $142.48 | -1.19% |
| 2026/09/03 | $143.99 | -1.06% |
| 2026/09/02 | $144.65 | +0.49% |
| 2026/09/01 | $143.71 | -0.46% |
| 2026/08/31 | $144.21 | -0.85% |
| 2026/08/30 | $145.21 | -0.23% |
| 2026/08/29 | $145.85 | +0.14% |
| 2026/08/28 | $145.85 | +1.26% |
| 2026/08/27 | $143.79 | -1.88% |
| 2026/08/26 | $146.24 | +0.14% |
| 2026/08/25 | $146.08 | -1.94% |
| 2026/08/24 | $149.00 | +1.25% |
| 2026/08/23 | $147.07 | +0.18% |
| 2026/08/22 | $146.70 | -0.27% |
| 2026/08/21 | $147.39 | +0.80% |
| 2026/08/20 | $146.48 | +0.38% |
| 2026/08/19 | $145.76 | +0.86% |
| 2026/08/18 | $144.46 | +1.59% |
| 2026/08/17 | $142.30 | -1.81% |
| 2026/08/16 | $144.89 | -0.06% |
| 2026/08/15 | $144.93 | +0.31% |
| 2026/08/14 | $144.61 | +0.03% |
| 2026/08/13 | $144.86 | +1.58% |
| 2026/08/12 | $142.37 | +0.46% |
| 2026/08/11 | $141.83 | +0.09% |
| 2026/08/10 | $141.43 | -1.12% |
| 2026/08/09 | $142.68 | +0.01% |
| 2026/08/08 | $142.95 | -0.03% |
| 2026/08/07 | $143.05 | +0.58% |
| 2026/08/06 | $142.39 | -0.32% |
| 2026/08/05 | $142.84 | -0.20% |
| 2026/08/04 | $143.14 | +0.10% |
| 2026/08/03 | $143.06 | +0.44% |
| 2026/08/02 | $142.49 | -0.18% |
| 2026/08/01 | $142.86 | -0.22% |
| 2026/07/31 | $143.03 | -0.30% |
| 2026/07/30 | $143.81 | -2.69% |
| 2026/07/29 | $147.79 | +0.32% |
| 2026/07/28 | $147.01 | +2.47% |
| 2026/07/27 | $143.80 | +2.55% |
| 2026/07/26 | $139.93 | -0.16% |
| 2026/07/25 | $140.46 | +0.30% |
| 2026/07/24 | $140.77 | +1.95% |
| 2026/07/23 | $138.72 | -0.51% |
| 2026/07/22 | $139.29 | +0.49% |
| 2026/07/21 | $138.68 | +0.13% |
| 2026/07/20 | $139.09 | -1.66% |
| 2026/07/19 | $141.13 | +0.37% |
| 2026/07/18 | $141.24 | +0.51% |
| 2026/07/17 | $141.20 | -1.23% |
| 2026/07/16 | $143.13 | +2.91% |
| 2026/07/15 | $139.14 | -0.59% |
| 2026/07/14 | $139.52 | -1.92% |
| 2026/07/13 | $142.78 | +1.15% |
| 2026/07/12 | $140.79 | +0.04% |
| 2026/07/11 | $140.77 | -0.18% |
| 2026/07/10 | $140.89 | -0.16% |
| 2026/07/09 | $141.28 | -4.11% |
| 2026/07/08 | $147.58 | -0.71% |
| 2026/07/07 | $149.27 | +1.34% |
| 2026/07/06 | $147.55 | -0.73% |
| 2026/07/05 | $148.37 | +0.08% |
| 2026/07/04 | $148.32 | +0.71% |
| 2026/07/03 | $147.41 | -0.21% |
| 2026/07/02 | $147.83 | +2.50% |
| 2026/07/01 | $144.69 | +3.39% |
| 2026/06/30 | $139.68 | -1.84% |
| 2026/06/29 | $142.64 | -1.97% |
| 2026/06/28 | $144.91 | -0.20% |
| 2026/06/27 | $144.94 | -0.14% |
| 2026/06/26 | $144.87 | +0.25% |
| 2026/06/25 | $144.28 | -0.74% |
| 2026/06/24 | $145.45 | -0.51% |
| 2026/06/23 | $146.09 | +0.90% |
| 2026/06/22 | $144.54 | -0.97% |
| 2026/06/21 | $145.60 | -0.29% |
| 2026/06/20 | $146.67 | +0.34% |
| 2026/06/19 | $146.41 | +0.05% |
| 2026/06/18 | $146.10 | +0.69% |
| 2026/06/17 | $145.09 | -3.33% |
| 2026/06/16 | $149.79 | -0.39% |
| 2026/06/15 | $149.93 | +2.13% |
| 2026/06/14 | $146.95 | -0.96% |
| 2026/06/13 | $147.84 | -0.22% |
| 2026/06/12 | $148.98 | +0.85% |
| 2026/06/11 | $147.76 | -0.40% |
| 2026/06/10 | $148.14 | +0.85% |
| 2026/06/09 | $146.42 | +1.56% |
| 2026/06/08 | $143.94 | -1.69% |
| 2026/06/07 | $146.13 | -0.34% |
| 2026/06/06 | $146.35 | +0.12% |
| 2026/06/05 | $145.65 | +0.73% |
| 2026/06/04 | $144.91 | -0.97% |
| 2026/06/03 | $146.54 | +0.84% |
| 2026/06/02 | $144.91 | +0.24% |
| 2026/06/01 | $144.74 | -1.83% |
| 2026/05/31 | $147.67 | +0.05% |
| 2026/05/30 | $147.31 | -0.15% |
| 2026/05/29 | $147.57 | -1.36% |
| 2026/05/28 | $149.63 | -1.09% |
| 2026/05/27 | $150.95 | +1.82% |
| 2026/05/26 | $148.61 | -2.95% |
| 2026/05/25 | $153.92 | +0.64% |
| 2026/05/24 | $153.33 | +0.37% |
| 2026/05/23 | $152.84 | +0.27% |
| 2026/05/22 | $152.72 | +0.59% |
| 2026/05/21 | $151.44 | -0.95% |
| 2026/05/20 | $152.77 | -0.44% |
| 2026/05/19 | $153.09 | +1.06% |
| 2026/05/18 | $151.95 | +0.80% |
| 2026/05/17 | $150.84 | -0.11% |
| 2026/05/16 | $151.27 | -0.60% |
| 2026/05/15 | $151.74 | +0.30% |
| 2026/05/14 | $151.60 | -0.29% |
| 2026/05/13 | $151.95 | -2.36% |
| 2026/05/12 | $154.54 | +1.07% |
| 2026/05/11 | $151.83 | -3.87% |
| 2026/05/10 | $157.90 | +0.02% |
| 2026/05/09 | $158.19 | +0.01% |
| 2026/05/08 | $157.89 | -1.15% |
| 2026/05/07 | $159.85 | +0.85% |
| 2026/05/06 | $158.98 | +0.72% |
| 2026/05/05 | $157.85 | -0.14% |
| 2026/05/04 | $157.81 | -1.79% |
| 2026/05/03 | $161.31 | +1.11% |
| 2026/05/02 | $158.95 | -0.61% |
| 2026/05/01 | $160.25 | -0.22% |
| 2026/04/30 | $161.25 | +2.15% |
| 2026/04/29 | $158.14 | -0.52% |
| 2026/04/28 | $159.27 | +1.20% |
| 2026/04/27 | $157.40 | -0.16% |
| 2026/04/26 | $156.86 | -1.09% |
| 2026/04/25 | $159.03 | +0.03% |
| 2026/04/24 | $158.43 | -0.32% |
| 2026/04/23 | $158.33 | +1.37% |
| 2026/04/22 | $156.19 | -1.75% |
| 2026/04/21 | $158.25 | -0.69% |
| 2026/04/20 | $159.06 | -1.23% |
| 2026/04/19 | $160.88 | +0.56% |
| 2026/04/18 | $158.82 | -1.08% |
| 2026/04/17 | $160.38 | -0.52% |
| 2026/04/16 | $161.25 | +2.46% |
| 2026/04/15 | $157.47 | -0.87% |
| 2026/04/14 | $158.69 | -0.18% |
| 2026/04/13 | $158.98 | +0.72% |
| 2026/04/12 | $158.20 | -0.14% |
| 2026/04/11 | $159.51 | +0.33% |
| 2026/04/10 | $159.30 | -0.80% |
| 2026/04/09 | $159.75 | +1.55% |
| 2026/04/08 | $157.85 | +0.71% |
| 2026/04/07 | $157.30 | -1.40% |
| 2026/04/06 | $159.54 | -0.36% |
| 2026/04/05 | $159.23 | -0.19% |
| 2026/04/04 | $159.54 | +0.51% |
| 2026/04/03 | $158.29 | -0.91% |
| 2026/04/02 | $159.21 | +1.15% |
| 2026/04/01 | $157.86 | -1.05% |
| 2026/03/31 | $158.99 | +0.36% |
| 2026/03/30 | $158.98 | +3.53% |
| 2026/03/29 | $154.53 | -0.24% |
| 2026/03/28 | $154.94 | -0.84% |
| 2026/03/27 | $156.25 | +1.69% |
| 2026/03/26 | $154.38 | +0.27% |
| 2026/03/25 | $153.69 | -0.61% |
| 2026/03/24 | $154.72 | +1.19% |
| 2026/03/23 | $153.61 | -0.14% |
| 2026/03/22 | $153.94 | -0.01% |
| 2026/03/21 | $153.82 | +0.60% |
| 2026/03/20 | $153.88 | -1.37% |
| 2026/03/19 | $155.84 | -0.93% |
| 2026/03/18 | $157.30 | -1.27% |
| 2026/03/17 | $159.67 | -0.51% |
| 2026/03/16 | $160.37 | -2.29% |
| 2026/03/15 | $163.77 | +0.00% |
| 2026/03/14 | $163.77 | +0.48% |
| 2026/03/13 | $162.64 | +0.56% |
| 2026/03/12 | $162.09 | +0.07% |
| 2026/03/11 | $161.85 | -1.72% |
| 2026/03/10 | $164.11 | -0.58% |
| 2026/03/09 | $164.52 | +3.66% |
| 2026/03/08 | $158.42 | -0.06% |
| 2026/03/07 | $158.90 | -1.11% |
| 2026/03/06 | $160.67 | -1.43% |
| 2026/03/05 | $162.98 | -1.77% |
| 2026/03/04 | $165.90 | -0.75% |
| 2026/03/03 | $166.47 | -1.22% |
| 2026/03/02 | $169.25 | -0.75% |
| 2026/03/01 | $171.38 | +0.50% |
| 2026/02/28 | $170.80 | -0.52% |
| 2026/02/27 | $171.54 | +1.23% |
| 2026/02/26 | $169.83 | -0.68% |
| 2026/02/25 | $170.26 | -0.93% |
| 2026/02/24 | $171.78 | +0.89% |
| 2026/02/23 | $170.40 | +2.13% |
| 2026/02/22 | $166.69 | -0.47% |
| 2026/02/21 | $167.48 | +0.42% |
| 2026/02/20 | $166.60 | +0.52% |
| 2026/02/19 | $166.46 | +0.68% |
| 2026/02/18 | $165.33 | +0.98% |
| 2026/02/17 | $163.67 | -2.84% |
| 2026/02/16 | $168.45 | +0.17% |
| 2026/02/15 | $167.75 | -0.25% |
| 2026/02/14 | $167.20 | -0.42% |
| 2026/02/13 | $167.99 | -1.50% |
| 2026/02/12 | $170.43 | -0.76% |
| 2026/02/11 | $171.74 | +1.24% |
| 2026/02/10 | $169.64 | +0.47% |
| 2026/02/09 | $168.91 | -2.01% |
| 2026/02/08 | $173.05 | +0.05% |
| 2026/02/07 | $172.38 | -0.05% |
| 2026/02/06 | $172.40 | +1.32% |
| 2026/02/05 | $170.20 | +1.43% |
| 2026/02/04 | $167.76 | +1.82% |
| 2026/02/03 | $164.54 | +5.31% |
| 2026/02/02 | $156.27 | +0.63% |
| 2026/02/01 | $155.29 | -0.27% |
| 2026/01/31 | $155.71 | +0.10% |
| 2026/01/30 | $155.64 | +3.02% |
| 2026/01/29 | $151.10 | +0.86% |
| 2026/01/28 | $150.82 | +0.25% |
| 2026/01/27 | $150.50 | +2.21% |
| 2026/01/26 | $147.06 | +0.87% |
| 2026/01/25 | $145.85 | +0.07% |
| 2026/01/24 | $145.78 | -0.20% |
| 2026/01/23 | $145.94 | -0.32% |
| 2026/01/22 | $146.71 | -1.66% |
| 2026/01/21 | $149.18 | -0.40% |
| 2026/01/20 | $149.30 | +1.24% |
| 2026/01/19 | $148.43 | +0.86% |
| 2026/01/18 | $148.43 | +0.47% |
| 2026/01/17 | $147.74 | -0.27% |
| 2026/01/16 | $147.98 | -0.01% |
| 2026/01/15 | $148.77 | +1.35% |
| 2026/01/14 | $146.89 | +1.36% |
| 2026/01/13 | $144.92 | +1.24% |
| 2026/01/12 | $142.57 | +0.32% |
| 2026/01/11 | $142.20 | +0.01% |
| 2026/01/10 | $141.55 | -0.37% |
| 2026/01/09 | $141.74 | +0.11% |
| 2026/01/08 | $141.58 | +1.76% |
| 2026/01/07 | $139.13 | -1.24% |
| 2026/01/06 | $140.91 | -0.77% |
| 2026/01/05 | $142.12 | -1.60% |
| 2026/01/04 | $144.29 | +0.01% |
| 2026/01/03 | $144.28 | +0.11% |
| 2026/01/02 | $144.11 | -1.34% |
| 2026/01/01 | $146.22 | +0.10% |
| 2025/12/31 | $146.08 | +0.04% |
| 2025/12/30 | $145.94 | -0.16% |
| 2025/12/29 | $146.17 | +0.19% |
| 2025/12/28 | $145.91 | +0.03% |
| 2025/12/27 | $145.88 | +0.14% |
| 2025/12/26 | $145.68 | -0.18% |
| 2025/12/25 | $145.87 | +0.55% |
| 2025/12/24 | $145.07 | -0.37% |
| 2025/12/23 | $145.57 | -2.62% |
| 2025/12/22 | $149.50 | -0.93% |
| 2025/12/21 | $150.91 | +0.89% |
| 2025/12/20 | $150.30 | -0.04% |
| 2025/12/19 | $150.46 | -0.64% |
| 2025/12/18 | $151.44 | -0.52% |
| 2025/12/17 | $151.95 | -0.15% |
| 2025/12/16 | $152.27 | -0.92% |
| 2025/12/15 | $153.69 | +0.53% |
| 2025/12/14 | $152.90 | +0.37% |
| 2025/12/13 | $152.34 | +0.15% |
| 2025/12/12 | $152.10 | +0.30% |
| 2025/12/11 | $151.69 | +0.00% |
| 2025/12/10 | $151.69 | +3.39% |
| 2025/12/09 | $146.71 | -0.72% |
| 2025/12/08 | $147.78 | +0.55% |
| 2025/12/07 | $146.98 | +0.05% |
| 2025/12/06 | $146.90 | +0.06% |
| 2025/12/05 | $146.81 | -0.83% |
| 2025/12/04 | $147.92 | -1.08% |
| 2025/12/03 | $149.51 | +0.07% |
| 2025/12/02 | $149.38 | -0.84% |
| 2025/12/01 | $150.62 | +1.03% |
| 2025/11/30 | $149.55 | +0.21% |
| 2025/11/29 | $149.93 | +0.81% |
| 2025/11/28 | $148.76 | +0.07% |
| 2025/11/27 | $148.66 | -0.51% |
| 2025/11/26 | $149.42 | +1.52% |
| 2025/11/25 | $147.17 | +0.31% |
| 2025/11/24 | $146.71 | -0.31% |
| 2025/11/23 | $147.16 | -0.10% |
| 2025/11/22 | $147.31 | +0.14% |
| 2025/11/21 | $146.98 | +0.09% |
| 2025/11/20 | $146.97 | -0.35% |
| 2025/11/19 | $147.59 | -1.01% |
| 2025/11/18 | $149.05 | +0.47% |
| 2025/11/17 | $148.40 | +0.89% |
| 2025/11/16 | $147.10 | +0.14% |
| 2025/11/15 | $146.89 | -0.05% |
| 2025/11/14 | $146.97 | +1.31% |
| 2025/11/13 | $144.87 | -0.12% |
| 2025/11/12 | $145.16 | -0.12% |
| 2025/11/11 | $145.41 | +1.43% |