Lịch sử giá REDSTONE
日次の始値・高値・安値・終値・出来高（UTC）。REDSTONE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 REDSTONE
| 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 | — | — | — | — | — | — | — | — | — | — | +9.9% | — | +10% |
|---|
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 |
|---|
| 2026/11/05 | $0.1485 | $0.1515 | $0.1484 |
$0.1505 | $748.26 | $85.06M | +1.35% |
| 2026/11/04 | $0.1376 | $0.1492 | $0.1376 |
$0.1490 | $6.80K | $84.21M | +8.28% |
| 2026/11/03 | $0.1370 | $0.1415 | $0.1336 |
$0.1399 | $1.12K | $78.78M | +2.12% |
| 2026/11/02 | $0.1362 | $0.1504 | $0.1344 |
$0.1370 | $21.10K | $77.15M | +0.59% |
| 2026/11/01 | $0.1369 | $0.1390 | $0.1338 |
$0.1352 | $6.58K | $75.85M | -1.24% |
| 2026/10/31 | $0.1279 | $0.1553 | $0.1279 |
$0.1377 | $36.82K | $77.11M | +7.66% |
| 2026/10/30 | $0.1356 | $0.1356 | $0.1101 |
$0.1280 | $34.61K | $71.55M | -5.60% |
| 2026/10/29 | $0.1504 | $0.1518 | $0.1337 |
$0.1337 | $3.11K | — | -11.10% |
| 2026/10/28 | $0.1547 | $0.1547 | $0.1504 |
$0.1543 | $243.23 | — | -0.26% |
| 2026/10/27 | $0.1475 | $0.1564 | $0.1446 |
$0.1553 | $641.58 | — | +5.29% |
| 2026/10/25 | $0.1501 | $0.1501 | $0.1466 |
$0.1473 | $903.54 | $81.42M | -1.87% |
| 2026/10/24 | $0.1404 | $0.1585 | $0.1404 |
$0.1513 | $12.15K | $83.63M | +7.76% |
| 2026/10/23 | $0.1412 | $0.1440 | $0.1370 |
$0.1397 | $385.00 | — | -1.06% |
| 2026/10/22 | $0.1493 | $0.1499 | $0.1390 |
$0.1397 | $442.59 | — | -6.43% |
| 2026/10/21 | $0.1445 | $0.1530 | $0.1430 |
$0.1478 | $787.65 | — | +2.28% |
| 2026/10/16 | $0.1544 | $0.1544 | $0.1476 |
$0.1515 | $724.26 | — | -1.88% |
| 2026/10/15 | $0.1581 | $0.1645 | $0.1456 |
$0.1553 | $15.64K | — | -1.77% |
| 2026/10/14 | $0.1568 | $0.1593 | $0.1511 |
$0.1587 | $18.78K | $86.07M | +1.21% |
| 2026/10/13 | $0.1533 | $0.1598 | $0.1472 |
$0.1565 | $12.06K | $84.71M | +2.09% |
| 2026/10/12 | $0.1497 | $0.1887 | $0.1495 |
$0.1532 | $92.19K | $82.77M | +2.34% |
| 2026/10/11 | $0.1474 | $0.1520 | $0.1470 |
$0.1515 | $1.90K | — | +2.78% |
| 2026/10/10 | $0.1497 | $0.1512 | $0.1481 |
$0.1510 | $271.08 | — | +0.87% |
| 2026/10/09 | $0.1434 | $0.1490 | $0.1434 |
$0.1483 | $807.37 | — | +3.42% |
| 2026/10/08 | $0.1508 | $0.1540 | $0.1395 |
$0.1445 | $2.43K | — | -4.18% |
| 2026/10/07 | $0.1604 | $0.1607 | $0.1487 |
$0.1506 | $3.39K | — | -6.11% |
| 2026/10/06 | $0.1716 | $0.1717 | $0.1609 |
$0.1610 | $3.01K | — | -6.18% |
| 2026/10/05 | $0.1770 | $0.1808 | $0.1678 |
$0.1720 | $2.79K | — | -2.82% |
| 2026/10/04 | $0.1806 | $0.1811 | $0.1721 |
$0.1767 | $2.39K | — | -2.16% |
| 2026/10/03 | $0.1679 | $0.1838 | $0.1645 |
$0.1814 | $10.72K | — | +8.04% |
| 2026/10/02 | $0.1764 | $0.1774 | $0.1612 |
$0.1667 | $7.03K | — | -5.50% |
| 2026/10/01 | $0.1760 | $0.1859 | $0.1751 |
$0.1763 | $12.98K | — | +0.17% |
| 2026/09/30 | $0.1594 | $0.1871 | $0.1594 |
$0.1773 | $23.71K | — | +11.23% |
| 2026/09/29 | $0.1617 | $0.1683 | $0.1565 |
$0.1612 | $7.11K | — | -0.31% |
| 2026/09/28 | $0.1700 | $0.1703 | $0.1582 |
$0.1610 | $3.75K | — | -5.29% |
| 2026/09/27 | $0.1688 | $0.1780 | $0.1687 |
$0.1716 | $7.91K | — | +1.66% |
| 2026/09/26 | $0.1730 | $0.1752 | $0.1660 |
$0.1686 | $5.30K | — | -2.54% |
| 2026/09/25 | $0.1608 | $0.1752 | $0.1604 |
$0.1725 | $18.51K | — | +7.28% |
| 2026/09/24 | $0.1511 | $0.1624 | $0.1499 |
$0.1604 | $12.79K | — | +6.15% |
| 2026/09/23 | $0.1569 | $0.1637 | $0.1506 |
$0.1511 | $4.41K | — | -3.70% |
| 2026/09/22 | $0.1523 | $0.1600 | $0.1523 |
$0.1591 | $6.92K | — | +4.46% |
| 2026/09/21 | $0.1514 | $0.1549 | $0.1498 |
$0.1517 | $14.59K | — | +0.20% |
| 2026/09/20 | $0.1489 | $0.1538 | $0.1479 |
$0.1517 | $7.43K | — | +1.88% |
| 2026/09/19 | $0.1467 | $0.1729 | $0.1427 |
$0.1498 | $58.48K | — | +2.11% |
| 2026/09/18 | $0.1330 | $0.1463 | $0.1330 |
$0.1459 | $3.85K | — | +9.70% |
| 2026/09/17 | $0.1329 | $0.1357 | $0.1290 |
$0.1322 | $564.05 | — | -0.53% |
| 2026/09/16 | $0.1299 | $0.1356 | $0.1262 |
$0.1303 | $15.56K | — | +0.31% |
| 2026/09/15 | $0.1397 | $0.1636 | $0.1298 |
$0.1319 | $49.93K | — | -5.58% |
| 2026/09/14 | $0.1293 | $0.1473 | $0.1293 |
$0.1405 | $90.62K | — | +8.66% |
| 2026/09/13 | $0.1311 | $0.1345 | $0.1282 |
$0.1282 | $7.31K | — | -2.21% |
| 2026/09/12 | $0.1269 | $0.1315 | $0.1269 |
$0.1296 | $20.86K | — | +2.13% |
| 2026/09/11 | $0.1203 | $0.1272 | $0.1192 |
$0.1254 | $5.17K | — | +4.24% |
| 2026/09/10 | $0.1288 | $0.1290 | $0.1199 |
$0.1217 | $7.16K | — | -5.51% |
| 2026/09/09 | $0.1290 | $0.1339 | $0.1250 |
$0.1309 | $22.96K | — | +1.47% |
| 2026/09/08 | $0.1314 | $0.1342 | $0.1271 |
$0.1271 | $6.79K | — | -3.27% |
| 2026/09/07 | $0.1274 | $0.1350 | $0.1262 |
$0.1309 | $15.32K | — | +2.75% |
| 2026/09/06 | $0.1263 | $0.1309 | $0.1254 |
$0.1276 | $18.83K | — | +1.03% |
| 2026/09/05 | $0.1227 | $0.1285 | $0.1227 |
$0.1268 | $6.10K | — | +3.34% |
| 2026/09/04 | $0.1239 | $0.1255 | $0.1184 |
$0.1213 | $12.09K | — | -2.10% |
| 2026/09/03 | $0.1141 | $0.1269 | $0.1141 |
$0.1240 | $30.47K | — | +8.68% |
| 2026/09/02 | $0.1154 | $0.1156 | $0.1106 |
$0.1146 | $9.21K | — | -0.69% |
| 2026/09/01 | $0.1059 | $0.1169 | $0.1059 |
$0.1146 | $25.70K | — | +8.22% |
| 2026/08/31 | $0.1074 | $0.1111 | $0.1048 |
$0.1048 | $10.72K | — | -2.42% |
| 2026/08/30 | $0.1099 | $0.1116 | $0.1063 |
$0.1066 | $5.60K | — | -3.00% |
| 2026/08/29 | $0.1071 | $0.1148 | $0.1070 |
$0.1101 | $12.06K | — | +2.80% |
| 2026/08/28 | $0.1099 | $0.1120 | $0.1015 |
$0.1082 | $6.68K | — | -1.55% |
| 2026/08/27 | $0.1103 | $0.1129 | $0.1066 |
$0.1086 | $16.37K | — | -1.54% |
| 2026/08/26 | $0.1128 | $0.1181 | $0.1081 |
$0.1097 | $16.71K | — | -2.75% |
| 2026/08/25 | $0.1149 | $0.1247 | $0.1131 |
$0.1132 | $10.03K | — | -1.48% |
| 2026/08/24 | $0.1109 | $0.1172 | $0.1083 |
$0.1154 | $2.36K | — | +4.06% |
| 2026/08/23 | $0.1145 | $0.1202 | $0.1099 |
$0.1134 | $4.81K | — | -0.96% |
| 2026/08/22 | $0.1258 | $0.1317 | $0.09300 |
$0.1134 | $6.27K | — | -9.86% |
| 2026/08/21 | $0.1054 | $0.1414 | $0.1025 |
$0.1242 | $39.48K | — | +17.84% |
| 2026/08/20 | $0.09590 | $0.1219 | $0.09540 |
$0.1055 | $22.48K | — | +10.01% |
| 2026/08/19 | $0.09260 | $0.1030 | $0.08670 |
$0.09590 | $20.77K | — | +3.56% |
| 2026/08/18 | $0.08670 | $0.1143 | $0.08640 |
$0.09380 | $69.96K | — | +8.19% |
| 2026/08/17 | $0.08660 | $0.1155 | $0.08000 |
$0.08720 | $22.63K | — | +0.69% |
| 2026/08/16 | $0.09130 | $0.09160 | $0.08630 |
$0.08670 | $4.62K | — | -5.04% |
| 2026/08/15 | $0.08740 | $0.1169 | $0.08720 |
$0.09110 | $34.66K | — | +4.23% |
| 2026/08/14 | $0.08600 | $0.09470 | $0.08530 |
$0.08810 | $5.48K | — | +2.44% |
| 2026/08/13 | $0.08400 | $0.08680 | $0.08400 |
$0.08630 | $520.59 | — | +2.74% |
| 2026/08/12 | $0.08620 | $0.08730 | $0.08390 |
$0.08420 | $2.32K | — | -2.32% |
| 2026/08/11 | $0.08800 | $0.08800 | $0.08500 |
$0.08500 | $199.78 | — | -3.41% |
| 2026/08/10 | $0.08840 | $0.08870 | $0.08840 |
$0.08860 | $331.77 | — | +0.23% |
| 2026/08/09 | $0.08840 | $0.09010 | $0.08840 |
$0.08970 | $54.77 | — | +1.47% |
| 2026/08/08 | $0.08650 | $0.08910 | $0.08650 |
$0.08860 | $10.48 | — | +2.43% |
| 2026/08/07 | $0.08880 | $0.09050 | $0.08690 |
$0.08690 | $1.35K | — | -2.14% |
| 2026/08/06 | $0.08620 | $0.08980 | $0.08500 |
$0.08920 | $2.04K | — | +3.48% |
| 2026/08/05 | $0.08530 | $0.08750 | $0.08520 |
$0.08700 | $834.11 | — | +1.99% |
| 2026/08/04 | $0.08670 | $0.08670 | $0.08500 |
$0.08600 | $1.21K | — | -0.81% |
| 2026/08/03 | $0.08710 | $0.08760 | $0.08540 |
$0.08750 | $974.74 | — | +0.46% |
| 2026/08/02 | $0.08940 | $0.08940 | $0.08800 |
$0.08860 | $118.74 | — | -0.89% |
| 2026/08/01 | $0.08970 | $0.08970 | $0.08730 |
$0.08770 | $235.12 | — | -2.23% |
| 2026/07/31 | $0.09050 | $0.09410 | $0.08930 |
$0.09080 | $1.36K | — | +0.33% |
| 2026/07/30 | $0.08960 | $0.09070 | $0.08960 |
$0.09040 | $1.47K | — | +0.89% |
| 2026/07/29 | $0.09010 | $0.09120 | $0.08870 |
$0.08900 | $153.26 | — | -1.22% |
| 2026/07/28 | $0.09340 | $0.09420 | $0.09180 |
$0.09380 | $732.28 | — | +0.43% |
| 2026/07/27 | $0.09810 | $0.09860 | $0.09380 |
$0.09380 | $6.60K | — | -4.38% |
| 2026/07/26 | $0.09770 | $0.1001 | $0.09720 |
$0.09790 | $1.19K | — | +0.20% |
| 2026/07/25 | $0.09670 | $0.09780 | $0.09610 |
$0.09690 | $356.57 | — | +0.21% |
| 2026/07/24 | $0.09930 | $0.1004 | $0.09560 |
$0.09610 | $805.06 | — | -3.22% |
| 2026/07/23 | $0.1014 | $0.1014 | $0.09890 |
$0.09900 | $721.97 | — | -2.37% |
| 2026/07/22 | $0.1015 | $0.1016 | $0.09970 |
$0.1016 | $30.14 | — | +0.10% |
| 2026/07/21 | $0.1025 | $0.1058 | $0.1012 |
$0.1022 | $1.34K | — | -0.29% |
| 2026/07/20 | $0.09920 | $0.1020 | $0.09740 |
$0.1009 | $177.79 | — | +1.71% |
| 2026/07/19 | $0.09990 | $0.1003 | $0.09790 |
$0.09900 | $2.73K | — | -0.90% |
| 2026/07/18 | $0.1016 | $0.1016 | $0.09880 |
$0.09960 | $2.50K | — | -1.97% |
| 2026/07/17 | $0.1018 | $0.1042 | $0.1005 |
$0.1009 | $1.44K | — | -0.88% |
| 2026/07/16 | $0.1079 | $0.1079 | $0.1037 |
$0.1037 | $230.14 | — | -3.89% |
| 2026/07/15 | $0.1118 | $0.1118 | $0.1076 |
$0.1081 | $731.14 | — | -3.31% |
| 2026/07/14 | $0.1114 | $0.1172 | $0.1114 |
$0.1129 | $1.45K | — | +1.35% |
| 2026/07/13 | $0.1151 | $0.1159 | $0.1102 |
$0.1103 | $2.59K | — | -4.17% |
| 2026/07/12 | $0.1130 | $0.1207 | $0.1110 |
$0.1155 | $1.61K | — | +2.21% |
| 2026/07/11 | $0.1103 | $0.1136 | $0.1094 |
$0.1119 | $1.73K | — | +1.45% |
| 2026/07/10 | $0.1071 | $0.1145 | $0.1071 |
$0.1102 | $2.39K | — | +2.89% |
| 2026/07/09 | $0.1012 | $0.1080 | $0.1005 |
$0.1079 | $3.83K | — | +6.62% |
| 2026/07/08 | $0.1002 | $0.1022 | $0.09740 |
$0.1008 | $9.94K | — | +0.60% |
| 2026/07/07 | $0.1046 | $0.1054 | $0.09910 |
$0.1010 | $8.22K | — | -3.44% |
| 2026/07/06 | $0.1014 | $0.1056 | $0.09690 |
$0.1047 | $4.74K | — | +3.25% |
| 2026/07/05 | $0.09870 | $0.1058 | $0.09780 |
$0.1027 | $2.02K | — | +4.05% |
| 2026/07/04 | $0.09880 | $0.1000 | $0.09800 |
$0.09860 | $539.84 | — | -0.20% |
| 2026/07/03 | $0.09930 | $0.1021 | $0.09750 |
$0.09960 | $4.55K | — | +0.30% |
| 2026/07/02 | $0.09160 | $0.1123 | $0.09130 |
$0.09900 | $3.86K | — | +8.08% |
| 2026/07/01 | $0.08980 | $0.09320 | $0.08810 |
$0.09110 | $2.05K | — | +1.45% |
| 2026/06/30 | $0.09290 | $0.09360 | $0.08860 |
$0.09040 | $4.73K | — | -2.69% |
| 2026/06/29 | $0.08870 | $0.09420 | $0.08870 |
$0.09270 | $2.47K | — | +4.51% |
| 2026/06/28 | $0.09000 | $0.09190 | $0.08870 |
$0.08870 | $539.65 | — | -1.44% |
| 2026/06/27 | $0.09250 | $0.09300 | $0.08920 |
$0.08940 | $4.73K | — | -3.35% |
| 2026/06/26 | $0.08960 | $0.09460 | $0.08720 |
$0.09200 | $5.79K | — | +2.68% |
| 2026/06/25 | $0.09190 | $0.09510 | $0.08640 |
$0.09030 | $9.03K | — | -1.74% |
| 2026/06/24 | $0.1004 | $0.1010 | $0.08900 |
$0.09240 | $12.07K | — | -7.97% |
| 2026/06/23 | $0.1098 | $0.1140 | $0.1000 |
$0.1011 | $6.16K | — | -7.92% |
| 2026/06/22 | $0.1062 | $0.1195 | $0.1062 |
$0.1098 | $1.86K | — | +3.39% |
| 2026/06/21 | $0.1114 | $0.1115 | $0.1052 |
$0.1052 | $512.15 | — | -5.57% |
| 2026/06/20 | $0.1013 | $0.1175 | $0.09960 |
$0.1124 | $3.58K | — | +10.96% |
| 2026/06/19 | $0.1045 | $0.1059 | $0.1003 |
$0.1011 | $6.01K | — | -3.25% |
| 2026/06/18 | $0.1071 | $0.1095 | $0.09840 |
$0.1036 | $10.66K | — | -3.27% |
| 2026/06/17 | $0.1006 | $0.1088 | $0.09760 |
$0.1070 | $5.41K | — | +6.36% |
| 2026/06/16 | $0.09570 | $0.1029 | $0.09410 |
$0.1020 | $1.03K | — | +6.58% |
| 2026/06/15 | $0.09750 | $0.09880 | $0.09580 |
$0.09590 | $7.12K | — | -1.64% |
| 2026/06/14 | $0.09180 | $0.09920 | $0.09160 |
$0.09750 | $9.39K | — | +6.21% |
| 2026/06/13 | $0.09630 | $0.09680 | $0.09100 |
$0.09120 | $5.83K | — | -5.30% |
| 2026/06/12 | $0.09780 | $0.09780 | $0.09510 |
$0.09570 | $765.91 | — | -2.15% |
| 2026/06/11 | $0.09230 | $0.09770 | $0.09230 |
$0.09740 | $3.64K | — | +5.53% |
| 2026/06/10 | $0.09440 | $0.09570 | $0.08960 |
$0.09050 | $572.71 | — | -4.13% |
| 2026/06/09 | $0.09650 | $0.09650 | $0.09300 |
$0.09440 | $824.00 | — | -2.18% |
| 2026/06/08 | $0.09690 | $0.09930 | $0.09450 |
$0.09680 | $4.16K | — | -0.10% |
| 2026/06/07 | $0.09460 | $0.09920 | $0.09260 |
$0.09690 | $1.13K | — | +2.43% |
| 2026/06/06 | $0.09710 | $0.09710 | $0.08890 |
$0.09340 | $993.00 | — | -3.81% |
| 2026/06/05 | $0.1041 | $0.1041 | $0.09290 |
$0.09510 | $1.89K | — | -8.65% |
| 2026/06/04 | $0.1141 | $0.1141 | $0.1014 |
$0.1042 | $2.35K | — | -8.68% |
| 2026/06/03 | $0.1114 | $0.1166 | $0.1096 |
$0.1137 | $1.71K | — | +2.06% |
| 2026/06/02 | $0.1198 | $0.1215 | $0.1095 |
$0.1110 | $3.82K | — | -7.35% |
| 2026/06/01 | $0.1205 | $0.1224 | $0.1177 |
$0.1209 | $3.14K | — | +0.33% |
| 2026/05/31 | $0.1200 | $0.1211 | $0.1173 |
$0.1198 | $21.42K | — | -0.17% |
| 2026/05/30 | $0.1197 | $0.1251 | $0.1193 |
$0.1200 | $2.44K | — | +0.25% |
| 2026/05/29 | $0.1184 | $0.1211 | $0.1144 |
$0.1191 | $31.54K | — | +0.59% |
| 2026/05/28 | $0.1265 | $0.1265 | $0.1169 |
$0.1181 | $3.12K | — | -6.64% |
| 2026/05/27 | $0.1316 | $0.1329 | $0.1255 |
$0.1259 | $2.27K | — | -4.33% |
| 2026/05/26 | $0.1366 | $0.1366 | $0.1309 |
$0.1318 | $5.27K | — | -3.51% |
| 2026/05/25 | $0.1316 | $0.1429 | $0.1301 |
$0.1368 | $5.19K | — | +3.95% |
| 2026/05/24 | $0.1330 | $0.1389 | $0.1289 |
$0.1314 | $12.38K | — | -1.20% |
| 2026/05/23 | $0.1302 | $0.1344 | $0.1260 |
$0.1331 | $8.76K | — | +2.23% |
| 2026/05/22 | $0.1343 | $0.1414 | $0.1297 |
$0.1297 | $17.63K | — | -3.43% |
| 2026/05/21 | $0.1287 | $0.1355 | $0.1287 |
$0.1345 | $3.20K | — | +4.51% |
| 2026/05/20 | $0.1253 | $0.1306 | $0.1240 |
$0.1289 | $4.16K | — | +2.87% |
| 2026/05/19 | $0.1283 | $0.1297 | $0.1249 |
$0.1252 | $1.58K | — | -2.42% |
| 2026/05/18 | $0.1246 | $0.1282 | $0.1236 |
$0.1282 | $1.79K | — | +2.89% |
| 2026/05/17 | $0.1294 | $0.1304 | $0.1229 |
$0.1254 | $5.10K | — | -3.09% |
| 2026/05/16 | $0.1354 | $0.1410 | $0.1290 |
$0.1295 | $9.21K | — | -4.36% |
| 2026/05/15 | $0.1418 | $0.1441 | $0.1335 |
$0.1355 | $5.83K | — | -4.44% |
| 2026/05/14 | $0.1376 | $0.1439 | $0.1352 |
$0.1417 | $11.89K | — | +2.98% |
| 2026/05/13 | $0.1417 | $0.1472 | $0.1373 |
$0.1373 | $12.98K | — | -3.11% |
| 2026/05/12 | $0.1527 | $0.1576 | $0.1416 |
$0.1416 | $23.16K | — | -7.27% |
| 2026/05/11 | $0.1543 | $0.1548 | $0.1503 |
$0.1533 | $5.02K | — | -0.65% |
| 2026/05/10 | $0.1528 | $0.1557 | $0.1495 |
$0.1549 | $22.85K | — | +1.37% |
| 2026/05/09 | $0.1541 | $0.1565 | $0.1521 |
$0.1538 | $15.97K | — | -0.19% |
| 2026/05/08 | $0.1467 | $0.1549 | $0.1449 |
$0.1540 | $24.34K | — | +4.98% |
| 2026/05/07 | $0.1424 | $0.1476 | $0.1406 |
$0.1467 | $22.14K | — | +3.02% |
| 2026/05/06 | $0.1431 | $0.1482 | $0.1410 |
$0.1432 | $29.36K | — | +0.07% |
| 2026/05/05 | $0.1384 | $0.1450 | $0.1360 |
$0.1426 | $43.85K | — | +3.03% |
| 2026/05/04 | $0.1361 | $0.1506 | $0.1349 |
$0.1390 | $43.49K | — | +2.13% |
| 2026/05/03 | $0.1330 | $0.1380 | $0.1305 |
$0.1363 | $29.28K | — | +2.48% |
| 2026/05/02 | $0.1332 | $0.1332 | $0.1300 |
$0.1329 | $10.69K | — | -0.23% |
| 2026/05/01 | $0.1349 | $0.1350 | $0.1316 |
$0.1335 | $13.60K | — | -1.04% |
| 2026/04/30 | $0.1320 | $0.1373 | $0.1282 |
$0.1348 | $45.37K | — | +2.12% |
| 2026/04/29 | $0.1331 | $0.1336 | $0.1283 |
$0.1318 | $22.13K | — | -0.98% |
| 2026/04/28 | $0.1302 | $0.1364 | $0.1284 |
$0.1329 | $31.17K | — | +2.07% |
| 2026/04/27 | $0.1321 | $0.1360 | $0.1277 |
$0.1303 | $25.27K | — | -1.36% |
| 2026/04/26 | $0.1309 | $0.1339 | $0.1284 |
$0.1329 | $43.91K | — | +1.53% |
| 2026/04/25 | $0.1405 | $0.1430 | $0.1298 |
$0.1313 | $48.90K | — | -6.55% |
| 2026/04/24 | $0.1348 | $0.1814 | $0.1348 |
$0.1404 | $480.19K | — | +4.15% |
| 2026/04/23 | $0.1276 | $0.1542 | $0.1270 |
$0.1348 | $170.73K | — | +5.64% |
| 2026/04/22 | $0.1299 | $0.1323 | $0.1275 |
$0.1276 | $32.42K | — | -1.77% |
| 2026/04/21 | $0.1340 | $0.1358 | $0.1277 |
$0.1301 | $33.57K | — | -2.91% |
| 2026/04/20 | $0.1326 | $0.1410 | $0.1319 |
$0.1339 | $61.82K | — | +0.98% |
| 2026/04/19 | $0.1422 | $0.1432 | $0.1322 |
$0.1327 | $47.22K | — | -6.68% |
| 2026/04/18 | $0.1450 | $0.1451 | $0.1373 |
$0.1424 | $46.45K | — | -1.79% |
| 2026/04/17 | $0.1468 | $0.1477 | $0.1431 |
$0.1452 | $37.06K | — | -1.09% |
| 2026/04/16 | $0.1566 | $0.1621 | $0.1439 |
$0.1472 | $79.62K | — | -6.00% |
| 2026/04/15 | $0.1442 | $0.1841 | $0.1407 |
$0.1573 | $319.35K | — | +9.08% |
| 2026/04/14 | $0.1438 | $0.1461 | $0.1370 |
$0.1444 | $160.15K | — | +0.42% |
| 2026/04/13 | $0.1412 | $0.1504 | $0.1374 |
$0.1443 | $136.23K | — | +2.20% |
| 2026/04/12 | $0.1549 | $0.1626 | $0.1407 |
$0.1411 | $112.87K | — | -8.91% |
| 2026/04/11 | $0.1548 | $0.1748 | $0.1490 |
$0.1550 | $180.26K | — | +0.13% |
| 2026/04/10 | $0.1687 | $0.1697 | $0.1541 |
$0.1557 | $130.20K | — | -7.71% |
| 2026/04/09 | $0.1786 | $0.1872 | $0.1651 |
$0.1692 | $190.13K | — | -5.26% |
| 2026/04/08 | $0.1982 | $0.2227 | $0.1799 |
$0.1817 | $84.93K | — | -8.32% |
| 2026/04/07 | $0.1824 | $0.2419 | $0.1590 |
$0.1988 | $462.52K | — | +8.99% |
| 2026/04/06 | $0.1040 | $0.2317 | $0.1037 |
$0.1828 | $503.73K | — | +75.77% |
| 2026/04/05 | $0.1049 | $0.1050 | $0.1006 |
$0.1032 | $4.78K | — | -1.62% |
| 2026/04/04 | $0.1039 | $0.1065 | $0.1023 |
$0.1054 | $11.28K | — | +1.44% |
| 2026/04/03 | $0.1029 | $0.1053 | $0.1025 |
$0.1041 | $5.55K | — | +1.17% |
| 2026/04/02 | $0.1077 | $0.1082 | $0.1016 |
$0.1030 | $6.83K | — | -4.36% |
| 2026/04/01 | $0.1033 | $0.1093 | $0.1033 |
$0.1076 | $13.04K | — | +4.16% |
| 2026/03/31 | $0.1029 | $0.1064 | $0.09980 |
$0.1035 | $32.36K | — | +0.58% |
| 2026/03/30 | $0.1049 | $0.1096 | $0.1021 |
$0.1026 | $19.41K | — | -2.19% |
| 2026/03/29 | $0.1075 | $0.1082 | $0.1014 |
$0.1033 | $50.06K | — | -3.91% |
| 2026/03/28 | $0.1101 | $0.1101 | $0.1070 |
$0.1080 | $4.05K | — | -1.91% |
| 2026/03/27 | $0.1154 | $0.1156 | $0.1097 |
$0.1102 | $7.05K | — | -4.51% |
| 2026/03/26 | $0.1252 | $0.1256 | $0.1140 |
$0.1163 | $8.61K | — | -7.11% |
| 2026/03/25 | $0.1242 | $0.1262 | $0.1215 |
$0.1245 | $6.88K | — | +0.24% |
| 2026/03/24 | $0.1196 | $0.1248 | $0.1174 |
$0.1240 | $18.88K | — | +3.68% |
| 2026/03/23 | $0.1183 | $0.1219 | $0.1160 |
$0.1195 | $4.23K | — | +1.01% |
| 2026/03/22 | $0.1240 | $0.1248 | $0.1173 |
$0.1179 | $6.76K | — | -4.92% |
| 2026/03/21 | $0.1307 | $0.1307 | $0.1246 |
$0.1246 | $15.05K | — | -4.67% |
| 2026/03/20 | $0.1314 | $0.1346 | $0.1295 |
$0.1316 | $1.40K | — | +0.15% |
| 2026/03/19 | $0.1319 | $0.1325 | $0.1278 |
$0.1312 | $7.34K | — | -0.53% |
| 2026/03/18 | $0.1359 | $0.1389 | $0.1287 |
$0.1332 | $8.16K | — | -1.99% |
| 2026/03/17 | $0.1340 | $0.1392 | $0.1313 |
$0.1364 | $11.15K | — | +1.79% |
| 2026/03/16 | $0.1306 | $0.1349 | $0.1296 |
$0.1338 | $3.99K | — | +2.45% |
| 2026/03/15 | $0.1258 | $0.1304 | $0.1256 |
$0.1304 | $2.57K | — | +3.66% |
| 2026/03/14 | $0.1280 | $0.1287 | $0.1250 |
$0.1250 | $1.82K | — | -2.34% |
| 2026/03/13 | $0.1296 | $0.1319 | $0.1275 |
$0.1284 | $9.04K | — | -0.93% |
| 2026/03/12 | $0.1289 | $0.1383 | $0.1270 |
$0.1290 | $22.87K | — | +0.08% |
| 2026/03/11 | $0.1259 | $0.1305 | $0.1239 |
$0.1278 | $14.63K | — | +1.51% |
| 2026/03/10 | $0.1244 | $0.1295 | $0.1228 |
$0.1268 | $10.89K | — | +1.93% |
| 2026/03/09 | $0.1224 | $0.1284 | $0.1224 |
$0.1240 | $30.42K | — | +1.31% |
| 2026/03/08 | $0.1278 | $0.1311 | $0.1222 |
$0.1222 | $9.31K | — | -4.38% |
| 2026/03/07 | $0.1329 | $0.1329 | $0.1262 |
$0.1280 | $8.75K | — | -3.69% |
| 2026/03/06 | $0.1392 | $0.1412 | $0.1311 |
$0.1336 | $28.77K | — | -4.02% |
| 2026/03/05 | $0.1420 | $0.1436 | $0.1362 |
$0.1382 | $14.17K | — | -2.68% |
| 2026/03/04 | $0.1416 | $0.1439 | $0.1371 |
$0.1419 | $21.14K | — | +0.21% |
| 2026/03/03 | $0.1501 | $0.1543 | $0.1421 |
$0.1444 | $47.25K | — | -3.80% |
| 2026/03/02 | $0.1483 | $0.1557 | $0.1479 |
$0.1502 | $20.31K | — | +1.28% |
| 2026/03/01 | $0.1516 | $0.1541 | $0.1460 |
$0.1477 | $11.15K | — | -2.57% |
| 2026/02/28 | $0.1635 | $0.1635 | $0.1449 |
$0.1523 | $22.09K | — | -6.85% |
| 2026/02/27 | $0.1614 | $0.2004 | $0.1609 |
$0.1649 | $80.54K | — | +2.17% |
| 2026/02/26 | $0.1654 | $0.1654 | $0.1560 |
$0.1613 | $6.43K | — | -2.48% |
| 2026/02/25 | $0.1571 | $0.1676 | $0.1566 |
$0.1627 | $6.18K | — | +3.56% |
| 2026/02/24 | $0.1575 | $0.1575 | $0.1520 |
$0.1549 | $3.47K | — | -1.65% |
| 2026/02/23 | $0.1651 | $0.1651 | $0.1538 |
$0.1538 | $3.06K | — | -6.84% |
| 2026/02/22 | $0.1749 | $0.1751 | $0.1617 |
$0.1649 | $7.65K | — | -5.72% |
| 2026/02/21 | $0.1752 | $0.1806 | $0.1751 |
$0.1758 | $6.96K | — | +0.34% |
| 2026/02/20 | $0.1712 | $0.1760 | $0.1683 |
$0.1746 | $3.99K | — | +1.99% |
| 2026/02/19 | $0.1728 | $0.1742 | $0.1647 |
$0.1707 | $4.14K | — | -1.22% |
| 2026/02/18 | $0.1806 | $0.1828 | $0.1720 |
$0.1721 | $1.19K | — | -4.71% |
| 2026/02/17 | $0.1872 | $0.1872 | $0.1800 |
$0.1818 | $3.22K | — | -2.88% |
| 2026/02/16 | $0.1863 | $0.1886 | $0.1816 |
$0.1878 | $6.17K | — | +0.81% |
| 2026/02/15 | $0.1945 | $0.1945 | $0.1826 |
$0.1845 | $11.52K | — | -5.14% |
| 2026/02/14 | $0.1896 | $0.1977 | $0.1882 |
$0.1952 | $14.51K | — | +2.95% |
| 2026/02/13 | $0.1818 | $0.1913 | $0.1804 |
$0.1888 | $6.24K | — | +3.85% |
| 2026/02/12 | $0.1788 | $0.1922 | $0.1788 |
$0.1827 | $6.55K | — | +2.18% |
| 2026/02/11 | $0.1809 | $0.1815 | $0.1733 |
$0.1764 | $21.92K | — | -2.49% |
| 2026/02/10 | $0.1869 | $0.1870 | $0.1800 |
$0.1800 | $3.08K | — | -3.69% |
| 2026/02/09 | $0.1873 | $0.1918 | $0.1811 |
$0.1894 | $4.39K | — | +1.12% |
| 2026/02/08 | $0.2014 | $0.2021 | $0.1876 |
$0.1879 | $4.93K | — | -6.70% |
| 2026/02/07 | $0.1896 | $0.2010 | $0.1863 |
$0.2010 | $7.47K | — | +6.01% |
| 2026/02/06 | $0.1698 | $0.1928 | $0.1532 |
$0.1918 | $13.30K | — | +12.96% |
| 2026/02/05 | $0.2030 | $0.2131 | $0.1693 |
$0.1699 | $8.76K | — | -16.31% |
| 2026/02/04 | $0.2095 | $0.2147 | $0.2003 |
$0.2076 | $1.54K | — | -0.91% |
| 2026/02/03 | $0.2155 | $0.3535 | $0.2002 |
$0.2099 | $5.70K | — | -2.60% |
| 2026/02/02 | $0.2125 | $0.2204 | $0.2037 |
$0.2159 | $14.05K | — | +1.60% |
| 2026/02/01 | $0.2163 | $0.2348 | $0.2103 |
$0.2118 | $4.22K | — | -2.08% |
| 2026/01/31 | $0.2401 | $0.2546 | $0.2014 |
$0.2147 | $52.75K | — | -10.58% |
| 2026/01/30 | $0.2589 | $0.2591 | $0.2398 |
$0.2416 | $25.84K | — | -6.68% |
| 2026/01/29 | $0.2683 | $0.2743 | $0.2575 |
$0.2610 | $35.56K | — | -2.72% |
| 2026/01/28 | $0.2595 | $0.2757 | $0.2580 |
$0.2698 | $36.47K | — | +3.97% |
| 2026/01/27 | $0.2502 | $0.2601 | $0.2452 |
$0.2600 | $12.94K | — | +3.92% |
| 2026/01/26 | $0.2329 | $0.2648 | $0.2309 |
$0.2522 | $17.03K | — | +8.29% |
| 2026/01/25 | $0.2479 | $0.2698 | $0.2263 |
$0.2311 | $18.00K | — | -6.78% |
| 2026/01/24 | $0.2321 | $0.2526 | $0.2286 |
$0.2474 | $9.65K | — | +6.59% |
| 2026/01/23 | $0.2215 | $0.2333 | $0.2215 |
$0.2283 | $6.01K | — | +3.07% |
| 2026/01/22 | $0.2298 | $0.2300 | $0.2195 |
$0.2215 | $10.35K | — | -3.61% |
| 2026/01/21 | $0.2205 | $0.2310 | $0.2185 |
$0.2310 | $8.94K | — | +4.76% |
| 2026/01/20 | $0.2305 | $0.2329 | $0.2188 |
$0.2189 | $3.44K | — | -5.03% |
| 2026/01/19 | $0.2391 | $0.2391 | $0.2087 |
$0.2320 | $13.03K | — | -2.97% |
| 2026/01/18 | $0.2524 | $0.2524 | $0.2398 |
$0.2398 | $10.51K | — | -4.99% |
| 2026/01/17 | $0.2519 | $0.2572 | $0.2491 |
$0.2540 | $2.71K | — | +0.83% |
| 2026/01/16 | $0.2490 | $0.2523 | $0.2424 |
$0.2519 | $6.63K | — | +1.16% |
| 2026/01/15 | $0.2638 | $0.2638 | $0.2430 |
$0.2496 | $12.88K | — | -5.38% |
| 2026/01/14 | $0.2662 | $0.2794 | $0.2633 |
$0.2633 | $1.83K | — | -1.09% |
| 2026/01/13 | $0.2551 | $0.2644 | $0.2515 |
$0.2641 | $4.79K | — | +3.53% |
| 2026/01/12 | $0.2653 | $0.2664 | $0.2503 |
$0.2540 | $5.18K | — | -4.26% |
| 2026/01/11 | $0.2501 | $0.2785 | $0.2495 |
$0.2665 | $17.88K | — | +6.56% |
| 2026/01/10 | $0.2577 | $0.2611 | $0.2499 |
$0.2507 | $8.37K | — | -2.72% |
| 2026/01/09 | $0.2563 | $0.2591 | $0.2491 |
$0.2591 | $8.78K | — | +1.09% |
| 2026/01/08 | $0.2518 | $0.2618 | $0.2380 |
$0.2573 | $55.80K | — | +2.18% |
| 2026/01/07 | $0.2554 | $0.2554 | $0.2421 |
$0.2521 | $25.19K | — | -1.29% |
| 2026/01/06 | $0.2382 | $0.2688 | $0.2363 |
$0.2579 | $69.20K | — | +8.27% |
| 2026/01/05 | $0.2342 | $0.2403 | $0.2298 |
$0.2395 | $8.03K | — | +2.26% |
| 2026/01/04 | $0.2322 | $0.2369 | $0.2299 |
$0.2336 | $9.29K | — | +0.60% |
| 2026/01/03 | $0.2316 | $0.2320 | $0.2237 |
$0.2320 | $10.38K | — | +0.17% |
| 2026/01/02 | $0.2224 | $0.2316 | $0.2204 |
$0.2316 | $17.10K | — | +4.14% |
| 2026/01/01 | $0.2138 | $0.2246 | $0.2077 |
$0.2225 | $16.65K | — | +4.07% |
| 2025/12/31 | $0.2148 | $0.2281 | $0.2104 |
$0.2130 | $23.74K | — | -0.84% |
| 2025/12/30 | $0.2173 | $0.2173 | $0.2126 |
$0.2146 | $4.00K | — | -1.24% |
| 2025/12/29 | $0.2236 | $0.2270 | $0.2177 |
$0.2177 | $1.14K | — | -2.64% |
| 2025/12/28 | $0.2297 | $0.2297 | $0.2215 |
$0.2226 | $2.99K | — | -3.09% |
| 2025/12/27 | $0.2277 | $0.2316 | $0.2250 |
$0.2316 | $3.44K | — | +1.71% |
| 2025/12/26 | $0.2246 | $0.2297 | $0.2193 |
$0.2276 | $10.95K | — | +1.34% |
| 2025/12/25 | $0.2194 | $0.2311 | $0.2190 |
$0.2221 | $13.27K | — | +1.23% |
| 2025/12/24 | $0.2131 | $0.2231 | $0.2095 |
$0.2206 | $12.67K | — | +3.52% |
| 2025/12/23 | $0.2141 | $0.2160 | $0.2069 |
$0.2142 | $11.35K | — | +0.05% |
| 2025/12/22 | $0.2128 | $0.2170 | $0.2086 |
$0.2122 | $12.72K | — | -0.28% |
| 2025/12/21 | $0.2208 | $0.2391 | $0.2068 |
$0.2114 | $19.37K | — | -4.26% |
| 2025/12/20 | $0.2128 | $0.2211 | $0.2128 |
$0.2185 | $21.98K | — | +2.68% |
| 2025/12/19 | $0.2038 | $0.2129 | $0.1966 |
$0.2117 | $19.26K | — | +3.88% |
| 2025/12/18 | $0.2161 | $0.2173 | $0.1962 |
$0.2010 | $11.46K | — | -6.99% |
| 2025/12/17 | $0.2293 | $0.2308 | $0.2145 |
$0.2160 | $8.30K | — | -5.80% |
| 2025/12/16 | $0.2272 | $0.2357 | $0.2247 |
$0.2317 | $14.28K | — | +1.98% |
| 2025/12/15 | $0.2425 | $0.2474 | $0.2226 |
$0.2294 | $18.67K | — | -5.40% |
| 2025/12/14 | $0.2571 | $0.2571 | $0.2421 |
$0.2426 | $11.48K | — | -5.64% |
| 2025/12/13 | $0.2562 | $0.2582 | $0.2554 |
$0.2574 | $684.39 | — | +0.47% |
| 2025/12/12 | $0.2632 | $0.2673 | $0.2517 |
$0.2552 | $17.83K | — | -3.04% |
| 2025/12/11 | $0.2641 | $0.2649 | $0.2538 |
$0.2644 | $10.36K | — | +0.11% |
| 2025/12/10 | $0.2700 | $0.2867 | $0.2655 |
$0.2668 | $92.56K | — | -1.19% |
| 2025/12/09 | $0.2584 | $0.2751 | $0.2572 |
$0.2721 | $24.82K | — | +5.30% |
| 2025/12/08 | $0.2603 | $0.2641 | $0.2500 |
$0.2591 | $19.46K | — | -0.46% |
| 2025/12/07 | $0.2642 | $0.3026 | $0.2564 |
$0.2564 | $131.68K | — | -2.95% |
| 2025/12/06 | $0.2630 | $0.2792 | $0.2569 |
$0.2624 | $19.64K | — | -0.23% |
| 2025/12/05 | $0.2838 | $0.2863 | $0.2588 |
$0.2671 | $56.63K | — | -5.88% |
| 2025/12/04 | $0.2764 | $0.3467 | $0.2762 |
$0.2845 | $108.34K | — | +2.93% |
| 2025/12/03 | $0.2620 | $0.2760 | $0.2619 |
$0.2736 | $10.28K | — | +4.43% |
| 2025/12/02 | $0.2468 | $0.2678 | $0.2425 |
$0.2628 | $9.89K | — | +6.48% |
| 2025/12/01 | $0.2635 | $0.2635 | $0.2374 |
$0.2446 | $3.35K | — | -7.17% |
| 2025/11/30 | $0.2732 | $0.2732 | $0.2636 |
$0.2636 | $4.86K | — | -3.51% |
| 2025/11/29 | $0.2746 | $0.2810 | $0.2734 |
$0.2737 | $4.17K | — | -0.33% |
| 2025/11/28 | $0.2826 | $0.2927 | $0.2711 |
$0.2748 | $10.59K | — | -2.76% |
| 2025/11/27 | $0.2645 | $0.2863 | $0.2644 |
$0.2833 | $19.50K | — | +7.11% |
| 2025/11/26 | $0.2616 | $0.2648 | $0.2539 |
$0.2642 | $5.94K | — | +0.99% |
| 2025/11/25 | $0.2622 | $0.2642 | $0.2535 |
$0.2626 | $2.33K | — | +0.15% |
| 2025/11/24 | $0.2553 | $0.2650 | $0.2500 |
$0.2635 | $12.22K | — | +3.21% |
| 2025/11/23 | $0.2575 | $0.2662 | $0.2568 |
$0.2587 | $12.97K | — | +0.47% |
| 2025/11/22 | $0.2600 | $0.2817 | $0.2517 |
$0.2623 | $14.17K | — | +0.88% |
| 2025/11/21 | $0.2700 | $0.2708 | $0.2387 |
$0.2511 | $4.74K | — | -7.00% |
| 2025/11/20 | $0.2712 | $0.2838 | $0.2600 |
$0.2678 | $6.36K | — | -1.25% |
| 2025/11/19 | $0.2763 | $0.2791 | $0.2581 |
$0.2714 | $6.86K | — | -1.77% |
| 2025/11/18 | $0.2797 | $0.2839 | $0.2692 |
$0.2775 | $1.42K | — | -0.79% |
| 2025/11/17 | $0.2841 | $0.2920 | $0.2724 |
$0.2751 | $9.30K | — | -3.17% |
| 2025/11/16 | $0.2902 | $0.2965 | $0.2764 |
$0.2862 | $3.81K | — | -1.38% |
| 2025/11/15 | $0.2934 | $0.2986 | $0.2896 |
$0.2918 | $15.71K | — | -0.55% |
| 2025/11/14 | $0.3006 | $0.3074 | $0.2797 |
$0.2898 | $5.23K | — | -3.59% |
| 2025/11/13 | $0.3039 | $0.3226 | $0.2951 |
$0.3000 | $11.39K | — | -1.28% |
| 2025/11/12 | $0.3062 | $0.3184 | $0.2985 |
$0.3070 | $3.18K | — | +0.26% |
| 2025/11/11 | $0.3336 | $0.3488 | $0.3068 |
$0.3068 | $11.94K | — | -8.03% |
| 2025/11/10 | $0.3420 | $0.3931 | $0.3253 |
$0.3323 | $13.33K | — | -2.84% |
| 2025/11/09 | $0.3182 | $0.3395 | $0.3079 |
$0.3322 | $9.01K | — | +4.40% |
| 2025/11/08 | $0.3322 | $0.3322 | $0.3138 |
$0.3209 | $1.53K | — | -3.40% |
| 2025/11/07 | $0.2958 | $0.3328 | $0.2916 |
$0.3308 | $8.80K | — | +11.83% |
| 2025/11/06 | $0.2965 | $0.3004 | $0.2864 |
$0.2947 | $6.41K | — | -0.61% |
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