R2 Protocol（R2）の価格履歴
日次の始値・高値・安値・終値・出来高（UTC）。R2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 R2
| 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 | — | — | — | — | — | — | — | — | — | — | -12% | — | -12% |
|---|
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 |
|---|
| 2026/11/06 | $0.003620 | $0.003620 | $0.003301 |
$0.003393 | $9.94K | — | -6.27% |
| 2026/11/05 | $0.003773 | $0.003865 | $0.003499 |
$0.003628 | $645.40 | — | -3.84% |
| 2026/11/04 | $0.003888 | $0.003909 | $0.003645 |
$0.003718 | $1.37K | — | -4.37% |
| 2026/11/03 | $0.003852 | $0.004031 | $0.003749 |
$0.003939 | $3.51K | — | +2.26% |
| 2026/10/28 | $0.004104 | $0.004164 | $0.003925 |
$0.004141 | $6.28K | $430.66K | +0.90% |
| 2026/10/27 | $0.004091 | $0.004245 | $0.004024 |
$0.004097 | $6.53K | — | +0.15% |
| 2026/10/26 | $0.004390 | $0.004390 | $0.003937 |
$0.004091 | $5.36K | — | -6.81% |
| 2026/10/25 | $0.003992 | $0.004950 | $0.003971 |
$0.004459 | $1.63K | — | +11.70% |
| 2026/10/21 | $0.005816 | $0.005829 | $0.004401 |
$0.004710 | $9.28K | $489.84K | -19.02% |
| 2026/10/20 | $0.004722 | $0.006798 | $0.004577 |
$0.005959 | $18.78K | — | +26.20% |
| 2026/10/19 | $0.005017 | $0.005159 | $0.004527 |
$0.004645 | $6.04K | — | -7.41% |
| 2026/10/18 | $0.005079 | $0.005266 | $0.004939 |
$0.005010 | $5.89K | — | -1.36% |
| 2026/10/17 | $0.005141 | $0.005343 | $0.005029 |
$0.005074 | $1.66K | — | -1.30% |
| 2026/10/16 | $0.005228 | $0.005440 | $0.005030 |
$0.005076 | $1.58K | — | -2.91% |
| 2026/10/15 | $0.005333 | $0.005779 | $0.005231 |
$0.005301 | $2.40K | — | -0.60% |
| 2026/10/14 | $0.005500 | $0.005556 | $0.005231 |
$0.005367 | $2.05K | $558.17K | -2.42% |
| 2026/10/13 | $0.005616 | $0.006212 | $0.005106 |
$0.005500 | $10.71K | $572.00K | -2.07% |
| 2026/10/12 | $0.005726 | $0.006003 | $0.005052 |
$0.005615 | $14.76K | $583.96K | -1.94% |
| 2026/10/11 | $0.006096 | $0.006096 | $0.005711 |
$0.005751 | $4.22K | — | -5.66% |
| 2026/10/10 | $0.006056 | $0.006265 | $0.005913 |
$0.006098 | $5.59K | $634.19K | +0.69% |
| 2026/10/09 | $0.006206 | $0.006280 | $0.006035 |
$0.006039 | $3.01K | $628.06K | -2.69% |
| 2026/10/08 | $0.006522 | $0.006522 | $0.004871 |
$0.006206 | $10.51K | — | -4.85% |
| 2026/10/07 | $0.007042 | $0.007128 | $0.006367 |
$0.006522 | $2.85K | — | -7.38% |
| 2026/10/06 | $0.006909 | $0.007204 | $0.006376 |
$0.006897 | $3.93K | — | -0.17% |
| 2026/10/05 | $0.007472 | $0.007473 | $0.006571 |
$0.006975 | $3.37K | — | -6.65% |
| 2026/10/04 | $0.006888 | $0.007690 | $0.006661 |
$0.007457 | $9.29K | — | +8.26% |
| 2026/10/03 | $0.007131 | $0.007340 | $0.006464 |
$0.006841 | $5.13K | — | -4.07% |
| 2026/10/02 | $0.008188 | $0.008575 | $0.007067 |
$0.007115 | $41.47K | — | -13.10% |
| 2026/10/01 | $0.007167 | $0.008900 | $0.006003 |
$0.008231 | $63.97K | — | +14.85% |
| 2026/09/30 | $0.007756 | $0.007996 | $0.006664 |
$0.007062 | $21.54K | — | -8.95% |
| 2026/09/29 | $0.008209 | $0.008730 | $0.007206 |
$0.007823 | $32.75K | — | -4.70% |
| 2026/09/28 | $0.008400 | $0.01100 | $0.007650 |
$0.008034 | $21.94K | — | -4.36% |
| 2026/09/27 | $0.008198 | $0.009135 | $0.007773 |
$0.008254 | $14.98K | — | +0.68% |
| 2026/09/26 | $0.008244 | $0.009432 | $0.007651 |
$0.008136 | $33.21K | — | -1.31% |
| 2026/09/25 | $0.005880 | $0.009900 | $0.005655 |
$0.008704 | $45.85K | — | +48.02% |
| 2026/09/24 | $0.007365 | $0.007723 | $0.005121 |
$0.005880 | $21.68K | — | -20.16% |
| 2026/09/23 | $0.008127 | $0.009466 | $0.006100 |
$0.007226 | $45.69K | — | -11.08% |
| 2026/09/22 | $0.01236 | $0.01447 | $0.007500 |
$0.008000 | $145.54K | — | -35.26% |
| 2026/09/21 | $0.01262 | $0.02149 | $0.01039 |
$0.01292 | $302.11K | — | +2.36% |
| 2026/09/20 | $0.006919 | $0.01450 | $0.005555 |
$0.01235 | $124.18K | — | +78.45% |
| 2026/09/19 | $0.004130 | $0.008611 | $0.004053 |
$0.006624 | $33.84K | — | +60.40% |
| 2026/09/18 | $0.003166 | $0.005501 | $0.003022 |
$0.004221 | $23.39K | — | +33.34% |
| 2026/09/17 | $0.002036 | $0.005900 | $0.002036 |
$0.003236 | $42.99K | — | +59.00% |
| 2026/09/16 | $0.002019 | $0.002449 | $0.001667 |
$0.002036 | $6.37K | — | +0.84% |
| 2026/09/15 | $0.001625 | $0.002467 | $0.001625 |
$0.002047 | $9.11K | — | +25.94% |
| 2026/09/14 | $0.001559 | $0.002210 | $0.001180 |
$0.001601 | $10.04K | — | +2.67% |
| 2026/09/13 | $0.001341 | $0.001652 | $0.001339 |
$0.001566 | $1.98K | — | +16.76% |
| 2026/09/12 | $0.001193 | $0.001467 | $0.001193 |
$0.001358 | $1.75K | — | +13.80% |
| 2026/09/11 | $0.001123 | $0.001330 | $0.001123 |
$0.001191 | $2.07K | — | +6.00% |
| 2026/09/10 | $0.001212 | $0.001250 | $0.001100 |
$0.001125 | $1.40K | — | -7.19% |
| 2026/09/09 | $0.001291 | $0.001330 | $0.001160 |
$0.001235 | $2.59K | — | -4.28% |
| 2026/09/08 | $0.001400 | $0.001400 | $0.001133 |
$0.001298 | $2.58K | — | -7.24% |
| 2026/09/07 | $0.001410 | $0.001498 | $0.001396 |
$0.001427 | $346.25 | — | +1.18% |
| 2026/09/06 | $0.001442 | $0.001502 | $0.001325 |
$0.001429 | $2.70K | — | -0.96% |
| 2026/09/05 | $0.001591 | $0.002170 | $0.001255 |
$0.001448 | $6.23K | — | -8.98% |
| 2026/09/04 | $0.001540 | $0.001797 | $0.001359 |
$0.001622 | $6.72K | — | +5.30% |
| 2026/09/03 | $0.001394 | $0.002534 | $0.001205 |
$0.001540 | $17.29K | — | +10.53% |
| 2026/09/02 | $0.0009736 | $0.001541 | $0.0009736 |
$0.001392 | $2.69K | — | +42.92% |
| 2026/09/01 | $0.001367 | $0.001403 | $0.0008800 |
$0.001004 | $4.02K | — | -26.56% |
| 2026/08/31 | $0.0007923 | $0.001800 | $0.0007810 |
$0.001367 | $4.94K | — | +72.57% |
| 2026/08/30 | $0.0007907 | $0.0008000 | $0.0007690 |
$0.0008000 | $87.45 | — | +1.18% |
| 2026/08/29 | $0.0007914 | $0.0008107 | $0.0007736 |
$0.0007907 | $300.58 | — | -0.09% |
| 2026/08/28 | $0.0008107 | $0.0008466 | $0.0007711 |
$0.0007833 | $951.25 | — | -3.38% |
| 2026/08/27 | $0.0007633 | $0.0008136 | $0.0007525 |
$0.0007723 | $943.76 | — | +1.18% |
| 2026/08/26 | $0.0007952 | $0.0008106 | $0.0007613 |
$0.0007633 | $452.16 | — | -4.01% |
| 2026/08/25 | $0.0008565 | $0.0008617 | $0.0007823 |
$0.0007952 | $2.25K | — | -7.16% |
| 2026/08/24 | $0.0008177 | $0.0009468 | $0.0007612 |
$0.0008563 | $3.31K | — | +4.72% |
| 2026/08/23 | $0.0008755 | $0.0008774 | $0.0008136 |
$0.0008177 | $1.24K | — | -6.60% |
| 2026/08/22 | $0.0007626 | $0.0009229 | $0.0007626 |
$0.0008945 | $2.59K | — | +17.30% |
| 2026/08/21 | $0.0008051 | $0.0008226 | $0.0007607 |
$0.0007853 | $1.03K | — | -2.46% |
| 2026/08/20 | $0.0007690 | $0.0008137 | $0.0007606 |
$0.0008051 | $1.15K | — | +4.69% |
| 2026/08/19 | $0.0007973 | $0.0007974 | $0.0007088 |
$0.0007819 | $791.63 | — | -1.93% |
| 2026/08/18 | $0.0007654 | $0.0008324 | $0.0007524 |
$0.0007973 | $712.14 | — | +4.17% |
| 2026/08/17 | $0.0007690 | $0.0008494 | $0.0007523 |
$0.0007600 | $1.83K | — | -1.17% |
| 2026/08/16 | $0.0007538 | $0.0007970 | $0.0007505 |
$0.0007950 | $922.73 | — | +5.47% |
| 2026/08/15 | $0.0007427 | $0.0009714 | $0.0007093 |
$0.0007507 | $4.26K | — | +1.08% |
| 2026/08/14 | $0.0007520 | $0.0007970 | $0.0007088 |
$0.0007400 | $719.55 | — | -1.60% |
| 2026/08/13 | $0.0007690 | $0.0007931 | $0.0007032 |
$0.0007666 | $1.41K | — | -0.31% |
| 2026/08/12 | $0.0008199 | $0.0008227 | $0.0007830 |
$0.0007830 | $1.20K | — | -4.50% |
| 2026/08/11 | $0.0007016 | $0.0009000 | $0.0007016 |
$0.0007911 | $2.42K | — | +12.76% |
| 2026/08/10 | $0.0007424 | $0.0008324 | $0.0006921 |
$0.0007105 | $2.49K | — | -4.30% |
| 2026/08/09 | $0.0008019 | $0.0008020 | $0.0006921 |
$0.0007419 | $3.92K | — | -7.48% |
| 2026/08/08 | $0.0007933 | $0.0008055 | $0.0007616 |
$0.0008019 | $1.55K | — | +1.08% |
| 2026/08/07 | $0.0007840 | $0.0008000 | $0.0007575 |
$0.0007894 | $1.88K | — | +0.69% |
| 2026/08/06 | $0.0007926 | $0.0008216 | $0.0007591 |
$0.0007840 | $1.86K | — | -1.09% |
| 2026/08/05 | $0.0008358 | $0.0008380 | $0.0007742 |
$0.0007926 | $1.50K | — | -5.17% |
| 2026/08/04 | $0.0008702 | $0.0008885 | $0.0007618 |
$0.0008358 | $3.24K | — | -3.95% |
| 2026/08/03 | $0.0008320 | $0.0008855 | $0.0007523 |
$0.0008800 | $2.25K | — | +5.77% |
| 2026/08/02 | $0.0008483 | $0.0008719 | $0.0007728 |
$0.0008302 | $2.01K | — | -2.13% |
| 2026/08/01 | $0.0008684 | $0.0008717 | $0.0008192 |
$0.0008475 | $977.42 | — | -2.41% |
| 2026/07/31 | $0.0008882 | $0.001070 | $0.0008363 |
$0.0008400 | $3.58K | — | -5.43% |
| 2026/07/30 | $0.0008143 | $0.0009100 | $0.0007969 |
$0.0008744 | $1.74K | — | +7.38% |
| 2026/07/29 | $0.0008704 | $0.0009036 | $0.0008000 |
$0.0008032 | $2.53K | — | -7.72% |
| 2026/07/28 | $0.0008857 | $0.0009068 | $0.0008349 |
$0.0008734 | $1.02K | — | -1.39% |
| 2026/07/27 | $0.001049 | $0.001077 | $0.0008953 |
$0.0008973 | $4.83K | — | -14.46% |
| 2026/07/26 | $0.001020 | $0.001560 | $0.0009252 |
$0.001062 | $14.59K | — | +4.09% |
| 2026/07/25 | $0.0007011 | $0.001203 | $0.0006880 |
$0.0009966 | $9.70K | — | +42.15% |
| 2026/07/24 | $0.0007462 | $0.001100 | $0.0006740 |
$0.0007175 | $5.09K | — | -3.85% |
| 2026/07/23 | $0.0008669 | $0.0008819 | $0.0007275 |
$0.0007490 | $3.41K | — | -13.60% |
| 2026/07/22 | $0.0009239 | $0.0009239 | $0.0008071 |
$0.0008556 | $2.23K | — | -7.39% |
| 2026/07/21 | $0.0009560 | $0.0009821 | $0.0009252 |
$0.0009252 | $1.67K | — | -3.22% |
| 2026/07/20 | $0.0009820 | $0.001036 | $0.0009732 |
$0.0009770 | $1.14K | — | -0.51% |
| 2026/07/19 | $0.001032 | $0.001063 | $0.0009820 |
$0.0009820 | $710.77 | — | -4.84% |
| 2026/07/18 | $0.001007 | $0.001063 | $0.0009950 |
$0.001062 | $763.96 | — | +5.46% |
| 2026/07/17 | $0.001070 | $0.001078 | $0.0009820 |
$0.001012 | $546.86 | — | -5.42% |
| 2026/07/16 | $0.001133 | $0.001148 | $0.001070 |
$0.001081 | $1.45K | — | -4.59% |
| 2026/07/15 | $0.001027 | $0.001130 | $0.0009740 |
$0.001094 | $1.75K | — | +6.52% |
| 2026/07/14 | $0.001129 | $0.001360 | $0.001000 |
$0.001038 | $4.33K | — | -8.06% |
| 2026/07/13 | $0.001200 | $0.001374 | $0.001128 |
$0.001128 | $4.95K | — | -6.00% |
| 2026/07/12 | $0.001223 | $0.001271 | $0.001176 |
$0.001222 | $1.98K | — | -0.08% |
| 2026/07/11 | $0.001358 | $0.001427 | $0.001222 |
$0.001265 | $1.69K | — | -6.85% |
| 2026/07/10 | $0.001465 | $0.001507 | $0.001284 |
$0.001414 | $1.14K | — | -3.48% |
| 2026/07/09 | $0.001249 | $0.001436 | $0.001220 |
$0.001394 | $2.70K | — | +11.61% |
| 2026/07/08 | $0.001407 | $0.001407 | $0.001249 |
$0.001249 | $1.37K | — | -11.23% |
| 2026/07/07 | $0.001485 | $0.001550 | $0.001403 |
$0.001403 | $1.89K | — | -5.52% |
| 2026/07/06 | $0.001430 | $0.001642 | $0.001429 |
$0.001485 | $1.35K | — | +3.85% |
| 2026/07/05 | $0.001544 | $0.001553 | $0.001423 |
$0.001428 | $3.68K | — | -7.51% |
| 2026/07/04 | $0.001484 | $0.001607 | $0.001403 |
$0.001537 | $3.81K | — | +3.57% |
| 2026/07/03 | $0.001550 | $0.001578 | $0.001459 |
$0.001535 | $3.84K | — | -0.97% |
| 2026/07/02 | $0.001425 | $0.001763 | $0.001314 |
$0.001567 | $12.67K | — | +9.96% |
| 2026/07/01 | $0.001258 | $0.001639 | $0.001235 |
$0.001408 | $8.25K | — | +11.92% |
| 2026/06/30 | $0.001599 | $0.001621 | $0.001162 |
$0.001280 | $5.38K | — | -19.95% |
| 2026/06/29 | $0.001716 | $0.001717 | $0.001469 |
$0.001586 | $5.70K | — | -7.58% |
| 2026/06/28 | $0.001670 | $0.001768 | $0.001638 |
$0.001714 | $3.76K | — | +2.63% |
| 2026/06/27 | $0.001698 | $0.001762 | $0.001653 |
$0.001686 | $3.10K | — | -0.71% |
| 2026/06/26 | $0.001696 | $0.001773 | $0.001637 |
$0.001704 | $2.65K | — | +0.47% |
| 2026/06/25 | $0.001766 | $0.001801 | $0.001696 |
$0.001696 | $2.41K | — | -3.96% |
| 2026/06/24 | $0.001810 | $0.001905 | $0.001736 |
$0.001766 | $3.87K | — | -2.43% |
| 2026/06/23 | $0.001852 | $0.001866 | $0.001781 |
$0.001784 | $3.61K | — | -3.67% |
| 2026/06/22 | $0.001946 | $0.001991 | $0.001790 |
$0.001860 | $16.01K | — | -4.42% |
| 2026/06/21 | $0.001782 | $0.002400 | $0.001769 |
$0.001940 | $21.14K | — | +8.87% |
| 2026/06/20 | $0.001789 | $0.001953 | $0.001724 |
$0.001782 | $5.51K | — | -0.39% |
| 2026/06/19 | $0.001888 | $0.001888 | $0.001645 |
$0.001842 | $8.00K | — | -2.44% |
| 2026/06/18 | $0.001968 | $0.002045 | $0.001888 |
$0.001888 | $2.12K | — | -4.07% |
| 2026/06/17 | $0.001940 | $0.002304 | $0.001915 |
$0.001944 | $8.06K | — | +0.21% |
| 2026/06/16 | $0.001923 | $0.002070 | $0.001844 |
$0.001925 | $12.78K | — | +0.10% |
| 2026/06/15 | $0.001950 | $0.002156 | $0.001867 |
$0.001908 | $8.90K | — | -2.15% |
| 2026/06/14 | $0.001915 | $0.002108 | $0.001866 |
$0.001950 | $4.17K | — | +1.83% |
| 2026/06/13 | $0.002037 | $0.002221 | $0.001778 |
$0.001915 | $3.68K | — | -5.99% |
| 2026/06/12 | $0.001996 | $0.002441 | $0.001850 |
$0.002096 | $5.90K | — | +5.01% |
| 2026/06/11 | $0.002031 | $0.002057 | $0.001939 |
$0.002000 | $1.16K | — | -1.53% |
| 2026/06/10 | $0.001995 | $0.002274 | $0.001962 |
$0.002026 | $6.07K | — | +1.55% |
| 2026/06/09 | $0.002183 | $0.002370 | $0.001974 |
$0.001982 | $3.61K | — | -9.21% |
| 2026/06/08 | $0.002429 | $0.002429 | $0.002079 |
$0.002183 | $7.06K | — | -10.13% |
| 2026/06/07 | $0.002559 | $0.002641 | $0.002227 |
$0.002429 | $10.64K | — | -5.08% |
| 2026/06/06 | $0.001955 | $0.003030 | $0.001955 |
$0.002502 | $23.94K | — | +27.98% |
| 2026/06/05 | $0.002419 | $0.002472 | $0.001873 |
$0.001931 | $20.21K | — | -20.17% |
| 2026/06/04 | $0.002571 | $0.004600 | $0.002247 |
$0.002371 | $118.04K | — | -7.78% |
| 2026/06/03 | $0.001889 | $0.003600 | $0.001830 |
$0.002591 | $236.98K | — | +37.16% |
| 2026/06/02 | $0.002275 | $0.002441 | $0.001680 |
$0.001892 | $70.54K | — | -16.84% |
| 2026/06/01 | $0.002612 | $0.002753 | $0.002150 |
$0.002289 | $101.79K | — | -12.37% |
| 2026/05/31 | $0.002661 | $0.002814 | $0.002224 |
$0.002626 | $39.23K | — | -1.32% |
| 2026/05/30 | $0.002981 | $0.004299 | $0.002423 |
$0.002668 | $212.00K | — | -10.50% |
| 2026/05/29 | $0.001687 | $0.003599 | $0.001645 |
$0.002954 | $371.20K | — | +75.10% |
| 2026/05/28 | $0.001851 | $0.002160 | $0.001591 |
$0.001692 | $60.18K | — | -8.59% |
| 2026/05/27 | $0.001624 | $0.002388 | $0.001524 |
$0.001843 | $73.76K | — | +13.49% |
| 2026/05/26 | $0.002101 | $0.002151 | $0.001413 |
$0.001588 | $46.51K | — | -24.42% |
| 2026/05/25 | $0.002553 | $0.002614 | $0.001973 |
$0.002100 | $35.36K | — | -17.74% |
| 2026/05/24 | $0.002549 | $0.002629 | $0.002470 |
$0.002545 | $3.37K | — | -0.16% |
| 2026/05/23 | $0.002720 | $0.002750 | $0.002402 |
$0.002561 | $9.15K | — | -5.85% |
| 2026/05/22 | $0.002726 | $0.003256 | $0.002668 |
$0.002671 | $4.51K | — | -2.02% |
| 2026/05/21 | $0.002584 | $0.002950 | $0.002450 |
$0.002726 | $12.21K | — | +5.50% |
| 2026/05/20 | $0.002591 | $0.002705 | $0.002500 |
$0.002584 | $4.07K | — | -0.27% |
| 2026/05/19 | $0.002779 | $0.003222 | $0.002590 |
$0.002627 | $13.02K | — | -5.47% |
| 2026/05/18 | $0.003115 | $0.003994 | $0.002405 |
$0.002801 | $49.60K | — | -10.08% |
| 2026/05/17 | $0.003065 | $0.003264 | $0.002906 |
$0.003115 | $6.38K | — | +1.63% |
| 2026/05/16 | $0.003147 | $0.003461 | $0.003023 |
$0.003023 | $5.82K | — | -3.94% |
| 2026/05/15 | $0.003312 | $0.003368 | $0.003102 |
$0.003103 | $3.74K | — | -6.31% |
| 2026/05/14 | $0.003196 | $0.003428 | $0.003056 |
$0.003278 | $9.37K | — | +2.57% |
| 2026/05/13 | $0.003340 | $0.003561 | $0.003011 |
$0.003288 | $9.75K | — | -1.56% |
| 2026/05/12 | $0.003554 | $0.003893 | $0.003310 |
$0.003400 | $26.64K | — | -4.33% |
| 2026/05/11 | $0.002860 | $0.004000 | $0.002849 |
$0.003595 | $32.74K | — | +25.70% |
| 2026/05/10 | $0.002939 | $0.002984 | $0.002800 |
$0.002919 | $3.61K | — | -0.68% |
| 2026/05/09 | $0.002923 | $0.003010 | $0.002827 |
$0.002900 | $8.87K | — | -0.79% |
| 2026/05/08 | $0.003006 | $0.003120 | $0.002871 |
$0.002925 | $8.65K | — | -2.69% |
| 2026/05/07 | $0.003200 | $0.003200 | $0.002904 |
$0.003000 | $6.52K | — | -6.25% |
| 2026/05/06 | $0.003130 | $0.003229 | $0.003005 |
$0.003182 | $5.10K | — | +1.66% |
| 2026/05/05 | $0.003196 | $0.003383 | $0.003089 |
$0.003153 | $4.04K | — | -1.35% |
| 2026/05/04 | $0.003267 | $0.003377 | $0.003055 |
$0.003197 | $11.11K | — | -2.14% |
| 2026/05/03 | $0.003396 | $0.003545 | $0.003151 |
$0.003307 | $13.27K | — | -2.62% |
| 2026/05/02 | $0.003429 | $0.003510 | $0.003357 |
$0.003399 | $8.60K | — | -0.87% |
| 2026/05/01 | $0.003667 | $0.003720 | $0.003395 |
$0.003437 | $7.34K | — | -6.27% |
| 2026/04/30 | $0.003447 | $0.004030 | $0.003421 |
$0.003727 | $8.09K | — | +8.12% |
| 2026/04/29 | $0.003366 | $0.003819 | $0.003300 |
$0.003449 | $9.70K | — | +2.47% |
| 2026/04/28 | $0.003641 | $0.003734 | $0.003300 |
$0.003403 | $9.23K | — | -6.54% |
| 2026/04/27 | $0.003834 | $0.003877 | $0.003500 |
$0.003616 | $18.05K | — | -5.69% |
| 2026/04/26 | $0.003906 | $0.004700 | $0.003653 |
$0.003825 | $26.66K | — | -2.07% |
| 2026/04/25 | $0.003290 | $0.004199 | $0.002970 |
$0.003827 | $26.19K | — | +16.32% |
| 2026/04/24 | $0.003711 | $0.003747 | $0.003237 |
$0.003289 | $18.41K | — | -11.37% |
| 2026/04/23 | $0.004116 | $0.004391 | $0.003566 |
$0.003711 | $24.17K | — | -9.84% |
| 2026/04/22 | $0.003741 | $0.004186 | $0.003401 |
$0.004107 | $31.86K | — | +9.78% |
| 2026/04/21 | $0.003588 | $0.004500 | $0.003300 |
$0.003782 | $68.20K | — | +5.41% |
| 2026/04/20 | $0.003069 | $0.004790 | $0.002903 |
$0.003588 | $58.15K | — | +16.91% |
| 2026/04/19 | $0.002972 | $0.003323 | $0.002850 |
$0.003109 | $22.53K | — | +4.61% |
| 2026/04/18 | $0.003069 | $0.003550 | $0.002886 |
$0.002980 | $23.20K | — | -2.90% |
| 2026/04/17 | $0.003430 | $0.003529 | $0.002636 |
$0.003063 | $34.83K | — | -10.70% |
| 2026/04/16 | $0.003101 | $0.003670 | $0.002950 |
$0.003440 | $58.53K | — | +10.93% |
| 2026/04/15 | $0.003305 | $0.003405 | $0.002950 |
$0.003101 | $409.21K | — | -6.17% |
| 2026/04/14 | $0.003406 | $0.003750 | $0.003265 |
$0.003294 | $391.35K | — | -3.29% |
| 2026/04/13 | $0.003660 | $0.003784 | $0.003180 |
$0.003406 | $228.59K | — | -6.94% |
| 2026/04/12 | $0.004035 | $0.004125 | $0.003416 |
$0.003639 | $160.56K | — | -9.81% |
| 2026/04/11 | $0.003266 | $0.004687 | $0.003183 |
$0.004037 | $212.78K | — | +23.61% |
| 2026/04/10 | $0.003284 | $0.003691 | $0.003088 |
$0.003266 | $116.85K | — | -0.55% |
| 2026/04/09 | $0.003797 | $0.003800 | $0.003253 |
$0.003292 | $214.74K | — | -13.30% |
| 2026/04/08 | $0.003991 | $0.004247 | $0.003480 |
$0.003755 | $140.55K | — | -5.91% |
| 2026/04/07 | $0.004372 | $0.004885 | $0.003878 |
$0.004017 | $186.00K | — | -8.12% |
| 2026/04/06 | $0.004999 | $0.005493 | $0.004000 |
$0.004369 | $197.59K | — | -12.60% |
| 2026/04/05 | $0.004096 | $0.005883 | $0.003810 |
$0.005000 | $230.48K | — | +22.07% |
| 2026/04/04 | $0.004046 | $0.005270 | $0.003613 |
$0.004072 | $226.14K | — | +0.64% |
| 2026/04/03 | $0.004389 | $0.005279 | $0.003610 |
$0.004042 | $194.25K | — | -7.91% |
| 2026/04/02 | $0.005413 | $0.005960 | $0.004000 |
$0.004387 | $261.21K | — | -18.95% |
| 2026/04/01 | $0.006380 | $0.007020 | $0.004790 |
$0.005358 | $372.66K | — | -16.02% |
| 2026/03/31 | $0.01311 | $0.01358 | $0.005220 |
$0.006310 | $362.06K | — | -51.87% |
| 2026/03/30 | $0.01000 | $0.04760 | $0.01000 |
$0.01312 | $921.05K | — | +31.20% |
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。
スマホでスキャンしてアプリを入手