RollX（ROLL）の価格履歴
日次の始値・高値・安値・終値・出来高（UTC）。ROLLの出来高が最も多い取引所から取得。直近365日を表示。
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 |
|---|
| 2026/11/07 | $0.05889 | $0.05915 | $0.05605 |
$0.05656 | $70.77K | — | -3.96% |
| 2026/11/06 | $0.05750 | $0.06820 | $0.05722 |
$0.05889 | $133.96K | — | +2.42% |
| 2026/11/05 | $0.05913 | $0.06343 | $0.05520 |
$0.05750 | $173.06K | — | -2.76% |
| 2026/11/04 | $0.06045 | $0.06439 | $0.05700 |
$0.05913 | $79.50K | — | -2.18% |
| 2026/11/03 | $0.05910 | $0.08494 | $0.05027 |
$0.06045 | $190.75K | — | +2.28% |
| 2026/11/02 | $0.06272 | $0.06319 | $0.05860 |
$0.05910 | $55.68K | — | -5.77% |
| 2026/11/01 | $0.06230 | $0.06830 | $0.06203 |
$0.06272 | $69.21K | — | +0.67% |
| 2026/10/31 | $0.05920 | $0.09208 | $0.05889 |
$0.06230 | $167.69K | — | +5.24% |
| 2026/10/30 | $0.06046 | $0.06165 | $0.05783 |
$0.05920 | $63.01K | — | -2.08% |
| 2026/10/29 | $0.06106 | $0.06240 | $0.06000 |
$0.06046 | $61.52K | — | -0.98% |
| 2026/10/28 | $0.06220 | $0.06480 | $0.05958 |
$0.06106 | $87.83K | — | -1.83% |
| 2026/10/27 | $0.06234 | $0.06394 | $0.06146 |
$0.06220 | $59.12K | — | -0.22% |
| 2026/10/26 | $0.06280 | $0.06463 | $0.06191 |
$0.06234 | $61.74K | — | -0.73% |
| 2026/10/25 | $0.06862 | $0.07061 | $0.06246 |
$0.06280 | $69.18K | — | -8.48% |
| 2026/10/24 | $0.07276 | $0.07282 | $0.06773 |
$0.06862 | $61.92K | — | -5.69% |
| 2026/10/23 | $0.07226 | $0.07450 | $0.07142 |
$0.07276 | $69.68K | — | +0.69% |
| 2026/10/22 | $0.07475 | $0.08380 | $0.06904 |
$0.07226 | $189.98K | — | -3.33% |
| 2026/10/21 | $0.08170 | $0.1088 | $0.06826 |
$0.07475 | $496.48K | — | -8.51% |
| 2026/10/20 | $0.07854 | $0.1038 | $0.06854 |
$0.08170 | $183.77K | — | +4.02% |
| 2026/10/19 | $0.07707 | $0.1190 | $0.07024 |
$0.07854 | $151.54K | — | +1.91% |
| 2026/10/18 | $0.07880 | $0.07901 | $0.07698 |
$0.07707 | $56.35K | — | -2.20% |
| 2026/10/17 | $0.07498 | $0.08600 | $0.07440 |
$0.07880 | $67.64K | — | +5.09% |
| 2026/10/16 | $0.07164 | $0.07977 | $0.07163 |
$0.07498 | $60.08K | — | +4.66% |
| 2026/10/15 | $0.07329 | $0.07528 | $0.07132 |
$0.07164 | $58.77K | — | -2.25% |
| 2026/10/14 | $0.07900 | $0.08559 | $0.07240 |
$0.07329 | $90.63K | — | -7.23% |
| 2026/10/13 | $0.07918 | $0.07999 | $0.07862 |
$0.07900 | $57.12K | — | -0.23% |
| 2026/10/12 | $0.07955 | $0.08291 | $0.07870 |
$0.07918 | $63.98K | — | -0.47% |
| 2026/10/11 | $0.08076 | $0.08084 | $0.07904 |
$0.07955 | $58.33K | — | -1.50% |
| 2026/10/10 | $0.08298 | $0.08971 | $0.08048 |
$0.08076 | $94.37K | — | -2.68% |
| 2026/10/09 | $0.08527 | $0.08544 | $0.08178 |
$0.08298 | $57.91K | — | -2.69% |
| 2026/10/08 | $0.08783 | $0.09343 | $0.08521 |
$0.08527 | $76.52K | — | -2.91% |
| 2026/10/07 | $0.09496 | $0.1017 | $0.08468 |
$0.08783 | $133.04K | — | -7.51% |
| 2026/10/06 | $0.08800 | $0.1227 | $0.08619 |
$0.09496 | $245.27K | — | +7.91% |
| 2026/10/05 | $0.08508 | $0.1060 | $0.08299 |
$0.08800 | $117.51K | — | +3.43% |
| 2026/10/04 | $0.08524 | $0.09191 | $0.08490 |
$0.08508 | $74.58K | — | -0.19% |
| 2026/10/03 | $0.08484 | $0.08760 | $0.08458 |
$0.08524 | $62.00K | — | +0.47% |
| 2026/10/02 | $0.08627 | $0.08855 | $0.08213 |
$0.08484 | $168.40K | — | -1.66% |
| 2026/10/01 | $0.08163 | $0.08992 | $0.08045 |
$0.08627 | $101.68K | — | +5.68% |
| 2026/09/30 | $0.08242 | $0.08514 | $0.08097 |
$0.08163 | $59.94K | — | -0.96% |
| 2026/09/29 | $0.08077 | $0.08752 | $0.08062 |
$0.08242 | $68.28K | — | +2.04% |
| 2026/09/28 | $0.08105 | $0.08286 | $0.08059 |
$0.08077 | $58.43K | — | -0.35% |
| 2026/09/27 | $0.08015 | $0.08301 | $0.07848 |
$0.08105 | $67.60K | — | +1.12% |
| 2026/09/26 | $0.07766 | $0.08301 | $0.07764 |
$0.08015 | $52.87K | — | +3.21% |
| 2026/09/25 | $0.08278 | $0.08676 | $0.06775 |
$0.07766 | $64.82K | — | -6.19% |
| 2026/09/24 | $0.08753 | $0.08987 | $0.08210 |
$0.08278 | $50.34K | — | -5.43% |
| 2026/09/23 | $0.08453 | $0.09000 | $0.08388 |
$0.08753 | $79.85K | — | +3.55% |
| 2026/09/22 | $0.08725 | $0.08781 | $0.08283 |
$0.08453 | $56.07K | — | -3.12% |
| 2026/09/21 | $0.08729 | $0.09255 | $0.08600 |
$0.08725 | $68.04K | — | -0.05% |
| 2026/09/20 | $0.08818 | $0.09288 | $0.08515 |
$0.08729 | $94.20K | — | -1.01% |
| 2026/09/19 | $0.09642 | $0.1035 | $0.08613 |
$0.08818 | $124.55K | — | -8.55% |
| 2026/09/18 | $0.09020 | $0.1080 | $0.09000 |
$0.09642 | $208.67K | — | +6.90% |
| 2026/09/17 | $0.1061 | $0.1197 | $0.08757 |
$0.09020 | $391.79K | — | -15.00% |
| 2026/09/16 | $0.1053 | $0.1208 | $0.09647 |
$0.1061 | $495.24K | — | +0.78% |
| 2026/09/15 | $0.1121 | $0.1139 | $0.07552 |
$0.1053 | $640.69K | — | -6.09% |
| 2026/09/14 | $0.1134 | $0.1237 | $0.1014 |
$0.1121 | $303.00K | — | -1.08% |
| 2026/09/13 | $0.1111 | $0.1175 | $0.1080 |
$0.1134 | $242.44K | — | +2.07% |
| 2026/09/12 | $0.1167 | $0.1200 | $0.1040 |
$0.1111 | $414.84K | — | -4.82% |
| 2026/09/11 | $0.1168 | $0.1191 | $0.1142 |
$0.1167 | $109.99K | — | -0.10% |
| 2026/09/10 | $0.1173 | $0.1192 | $0.1152 |
$0.1168 | $81.35K | — | -0.44% |
| 2026/09/09 | $0.1175 | $0.1203 | $0.1148 |
$0.1173 | $113.86K | — | -0.20% |
| 2026/09/08 | $0.1161 | $0.1218 | $0.1141 |
$0.1175 | $104.61K | — | +1.28% |
| 2026/09/07 | $0.1177 | $0.1259 | $0.1135 |
$0.1161 | $165.09K | — | -1.36% |
| 2026/09/06 | $0.1250 | $0.1275 | $0.1170 |
$0.1177 | $188.62K | — | -5.85% |
| 2026/09/05 | $0.1268 | $0.1297 | $0.1242 |
$0.1250 | $75.02K | — | -1.43% |
| 2026/09/04 | $0.1284 | $0.1337 | $0.1246 |
$0.1268 | $228.57K | — | -1.28% |
| 2026/09/03 | $0.1235 | $0.1408 | $0.1231 |
$0.1284 | $883.94K | — | +3.98% |
| 2026/09/02 | $0.1129 | $0.1273 | $0.1085 |
$0.1235 | $549.90K | — | +9.39% |
| 2026/09/01 | $0.1384 | $0.1481 | $0.1100 |
$0.1129 | $766.40K | — | -18.39% |
| 2026/08/31 | $0.1393 | $0.1462 | $0.1372 |
$0.1384 | $219.43K | — | -0.68% |
| 2026/08/30 | $0.1374 | $0.1467 | $0.1307 |
$0.1393 | $446.75K | — | +1.38% |
| 2026/08/29 | $0.1310 | $0.1464 | $0.1216 |
$0.1374 | $461.28K | — | +4.85% |
| 2026/08/28 | $0.1314 | $0.1406 | $0.1306 |
$0.1310 | $186.79K | — | -0.25% |
| 2026/08/27 | $0.1331 | $0.1406 | $0.1260 |
$0.1314 | $255.62K | — | -1.33% |
| 2026/08/26 | $0.1303 | $0.1404 | $0.1183 |
$0.1331 | $373.96K | — | +2.19% |
| 2026/08/25 | $0.1310 | $0.1346 | $0.1300 |
$0.1303 | $92.67K | — | -0.53% |
| 2026/08/24 | $0.1356 | $0.1388 | $0.1280 |
$0.1310 | $186.12K | — | -3.42% |
| 2026/08/23 | $0.1363 | $0.1403 | $0.1346 |
$0.1356 | $156.11K | — | -0.49% |
| 2026/08/22 | $0.1385 | $0.1388 | $0.1339 |
$0.1363 | $59.25K | — | -1.58% |
| 2026/08/21 | $0.1388 | $0.1395 | $0.1381 |
$0.1385 | $57.39K | — | -0.24% |
| 2026/08/20 | $0.1382 | $0.1408 | $0.1381 |
$0.1388 | $57.02K | — | +0.46% |
| 2026/08/19 | $0.1387 | $0.1528 | $0.1377 |
$0.1382 | $139.82K | — | -0.35% |
| 2026/08/18 | $0.1387 | $0.1392 | $0.1383 |
$0.1387 | $56.52K | — | -0.04% |
| 2026/08/17 | $0.1377 | $0.1402 | $0.1373 |
$0.1387 | $56.18K | — | +0.77% |
| 2026/08/16 | $0.1397 | $0.1411 | $0.1373 |
$0.1377 | $58.74K | — | -1.49% |
| 2026/08/15 | $0.1376 | $0.1405 | $0.1372 |
$0.1397 | $57.84K | — | +1.56% |
| 2026/08/14 | $0.1346 | $0.1456 | $0.1323 |
$0.1376 | $103.96K | — | +2.22% |
| 2026/08/13 | $0.1351 | $0.1385 | $0.1335 |
$0.1346 | $58.26K | — | -0.33% |
| 2026/08/12 | $0.1342 | $0.1364 | $0.1341 |
$0.1351 | $59.73K | — | +0.65% |
| 2026/08/11 | $0.1350 | $0.1382 | $0.1341 |
$0.1342 | $59.78K | — | -0.61% |
| 2026/08/10 | $0.1292 | $0.1414 | $0.1286 |
$0.1350 | $84.72K | — | +4.46% |
| 2026/08/09 | $0.1420 | $0.1421 | $0.1287 |
$0.1292 | $66.24K | — | -8.97% |
| 2026/08/08 | $0.1419 | $0.1427 | $0.1401 |
$0.1420 | $57.68K | — | +0.08% |
| 2026/08/07 | $0.1454 | $0.1486 | $0.1409 |
$0.1419 | $71.58K | — | -2.43% |
| 2026/08/06 | $0.1461 | $0.1560 | $0.1432 |
$0.1454 | $112.22K | — | -0.51% |
| 2026/08/05 | $0.1457 | $0.1486 | $0.1454 |
$0.1461 | $59.16K | — | +0.31% |
| 2026/08/04 | $0.1413 | $0.1578 | $0.1412 |
$0.1457 | $114.56K | — | +3.11% |
| 2026/08/03 | $0.1317 | $0.1486 | $0.1315 |
$0.1413 | $91.14K | — | +7.26% |
| 2026/08/02 | $0.1324 | $0.1347 | $0.1315 |
$0.1317 | $99.54K | — | -0.48% |
| 2026/08/01 | $0.1274 | $0.1373 | $0.1254 |
$0.1324 | $95.25K | — | +3.93% |
| 2026/07/31 | $0.1298 | $0.1310 | $0.1272 |
$0.1274 | $61.10K | — | -1.86% |
| 2026/07/30 | $0.1230 | $0.1382 | $0.1221 |
$0.1298 | $121.16K | — | +5.55% |
| 2026/07/29 | $0.1163 | $0.1235 | $0.1144 |
$0.1230 | $70.27K | — | +5.71% |
| 2026/07/28 | $0.1060 | $0.1221 | $0.1058 |
$0.1163 | $112.87K | — | +9.77% |
| 2026/07/27 | $0.1038 | $0.1068 | $0.1032 |
$0.1060 | $65.57K | — | +2.13% |
| 2026/07/26 | $0.1049 | $0.1088 | $0.1035 |
$0.1038 | $69.09K | — | -1.04% |
| 2026/07/25 | $0.1098 | $0.1100 | $0.1034 |
$0.1049 | $65.00K | — | -4.52% |
| 2026/07/24 | $0.1092 | $0.1155 | $0.1058 |
$0.1098 | $86.59K | — | +0.57% |
| 2026/07/23 | $0.09861 | $0.1174 | $0.09668 |
$0.1092 | $139.53K | — | +10.73% |
| 2026/07/22 | $0.1091 | $0.1099 | $0.09832 |
$0.09861 | $54.29K | — | -9.58% |
| 2026/07/21 | $0.1216 | $0.1267 | $0.1082 |
$0.1091 | $103.02K | — | -10.33% |
| 2026/07/20 | $0.05676 | $0.1780 | $0.05672 |
$0.1216 | $239.93K | — | +114.29% |
| 2026/07/19 | $0.05732 | $0.05763 | $0.05663 |
$0.05676 | $43.89K | — | -0.98% |
| 2026/07/18 | $0.05695 | $0.05976 | $0.05687 |
$0.05732 | $57.43K | — | +0.65% |
| 2026/07/17 | $0.05699 | $0.05699 | $0.05688 |
$0.05695 | $55.63K | — | -0.07% |
| 2026/07/16 | $0.05990 | $0.06006 | $0.05689 |
$0.05699 | $58.48K | — | -4.86% |
| 2026/07/15 | $0.05502 | $0.06054 | $0.05390 |
$0.05990 | $95.32K | — | +8.87% |
| 2026/07/14 | $0.05511 | $0.05533 | $0.05475 |
$0.05502 | $56.05K | — | -0.16% |
| 2026/07/13 | $0.05777 | $0.05788 | $0.05505 |
$0.05511 | $56.21K | — | -4.60% |
| 2026/07/12 | $0.05987 | $0.06062 | $0.05773 |
$0.05777 | $62.07K | — | -3.51% |
| 2026/07/11 | $0.06050 | $0.06094 | $0.05850 |
$0.05987 | $60.09K | — | -1.04% |
| 2026/07/10 | $0.05997 | $0.06102 | $0.05964 |
$0.06050 | $59.79K | — | +0.88% |
| 2026/07/09 | $0.06291 | $0.08000 | $0.05768 |
$0.05997 | $229.91K | — | -4.67% |
| 2026/07/08 | $0.06261 | $0.07813 | $0.05960 |
$0.06291 | $131.34K | — | +0.48% |
| 2026/07/07 | $0.06470 | $0.06499 | $0.06260 |
$0.06261 | $55.23K | — | -3.23% |
| 2026/07/06 | $0.06643 | $0.06667 | $0.06416 |
$0.06470 | $51.81K | — | -2.60% |
| 2026/07/05 | $0.06725 | $0.06750 | $0.06627 |
$0.06643 | $54.93K | — | -1.22% |
| 2026/07/04 | $0.06795 | $0.06906 | $0.06704 |
$0.06725 | $60.78K | — | -1.03% |
| 2026/07/03 | $0.06888 | $0.07165 | $0.06681 |
$0.06795 | $77.32K | — | -1.35% |
| 2026/07/02 | $0.07149 | $0.07179 | $0.06806 |
$0.06888 | $47.53K | — | -3.65% |
| 2026/07/01 | $0.07270 | $0.07390 | $0.07145 |
$0.07149 | $56.02K | — | -1.66% |
| 2026/06/30 | $0.07295 | $0.07379 | $0.07228 |
$0.07270 | $56.43K | — | -0.34% |
| 2026/06/29 | $0.07357 | $0.07367 | $0.07240 |
$0.07295 | $57.02K | — | -0.84% |
| 2026/06/28 | $0.07498 | $0.07941 | $0.07349 |
$0.07357 | $75.11K | — | -1.88% |
| 2026/06/27 | $0.07655 | $0.07956 | $0.07430 |
$0.07498 | $85.91K | — | -2.05% |
| 2026/06/26 | $0.07691 | $0.07808 | $0.07591 |
$0.07655 | $32.50K | — | -0.47% |
| 2026/06/25 | $0.07579 | $0.08172 | $0.07566 |
$0.07691 | $102.30K | — | +1.48% |
| 2026/06/24 | $0.07662 | $0.07668 | $0.07560 |
$0.07579 | $56.59K | — | -1.08% |
| 2026/06/23 | $0.07937 | $0.08270 | $0.07466 |
$0.07662 | $89.56K | — | -3.46% |
| 2026/06/22 | $0.07863 | $0.08093 | $0.07783 |
$0.07937 | $67.19K | — | +0.94% |
| 2026/06/21 | $0.08349 | $0.08372 | $0.07804 |
$0.07863 | $57.22K | — | -5.82% |
| 2026/06/20 | $0.08144 | $0.08814 | $0.08104 |
$0.08349 | $59.65K | — | +2.52% |
| 2026/06/19 | $0.08419 | $0.08424 | $0.08080 |
$0.08144 | $40.29K | — | -3.27% |
| 2026/06/18 | $0.08590 | $0.08750 | $0.07888 |
$0.08419 | $100.75K | — | -1.99% |
| 2026/06/17 | $0.07090 | $0.09070 | $0.07090 |
$0.08590 | $248.33K | — | +21.16% |
| 2026/06/16 | $0.07126 | $0.07426 | $0.06932 |
$0.07090 | $32.17K | — | -0.51% |
| 2026/06/15 | $0.07299 | $0.07349 | $0.07087 |
$0.07126 | $15.26K | — | -2.37% |
| 2026/06/14 | $0.07730 | $0.08349 | $0.07280 |
$0.07299 | $70.24K | — | -5.58% |
| 2026/06/13 | $0.07956 | $0.08033 | $0.07556 |
$0.07730 | $33.50K | — | -2.84% |
| 2026/06/12 | $0.08442 | $0.08944 | $0.07760 |
$0.07956 | $75.67K | — | -5.76% |
| 2026/06/11 | $0.08787 | $0.1104 | $0.07650 |
$0.08442 | $289.21K | — | -3.93% |
| 2026/06/10 | $0.08999 | $0.1061 | $0.08320 |
$0.08787 | $272.04K | — | -2.36% |
| 2026/06/09 | $0.08762 | $0.1118 | $0.08473 |
$0.08999 | $214.65K | — | +2.70% |
| 2026/06/08 | $0.08971 | $0.1054 | $0.08372 |
$0.08762 | $155.56K | — | -2.33% |
| 2026/06/07 | $0.09144 | $0.1044 | $0.08258 |
$0.08971 | $275.85K | — | -1.89% |
| 2026/06/06 | $0.08366 | $0.1032 | $0.07803 |
$0.09144 | $196.60K | — | +9.30% |
| 2026/06/05 | $0.08649 | $0.08649 | $0.08000 |
$0.08366 | $53.68K | — | -3.27% |
| 2026/06/04 | $0.09273 | $0.09428 | $0.08648 |
$0.08649 | $44.11K | — | -6.73% |
| 2026/06/03 | $0.09688 | $0.09831 | $0.09024 |
$0.09273 | $51.04K | — | -4.28% |
| 2026/06/02 | $0.1070 | $0.1075 | $0.08860 |
$0.09688 | $73.05K | — | -9.46% |
| 2026/06/01 | $0.1223 | $0.1310 | $0.1069 |
$0.1070 | $391.51K | — | -12.51% |
| 2026/05/31 | $0.1111 | $0.1255 | $0.1025 |
$0.1223 | $122.84K | — | +10.10% |
| 2026/05/30 | $0.09705 | $0.1758 | $0.09680 |
$0.1111 | $1.16M | — | +14.46% |
| 2026/05/29 | $0.09795 | $0.1660 | $0.08622 |
$0.09705 | $1.00M | — | -0.92% |
| 2026/05/28 | $0.09316 | $0.1163 | $0.06060 |
$0.09795 | $1.38M | — | +5.14% |
| 2026/05/27 | $0.03586 | $0.1089 | $0.03582 |
$0.09316 | $1.43M | — | +159.79% |
| 2026/05/26 | $0.03585 | $0.03818 | $0.03498 |
$0.03586 | $121.60K | — | +0.03% |
| 2026/05/25 | $0.04888 | $0.05087 | $0.03545 |
$0.03585 | $373.95K | — | -26.66% |
| 2026/05/24 | $0.05334 | $0.05334 | $0.04698 |
$0.04888 | $112.04K | — | -8.36% |
| 2026/05/23 | $0.06395 | $0.06540 | $0.05005 |
$0.05334 | $268.26K | — | -16.59% |
| 2026/05/22 | $0.06897 | $0.06939 | $0.05764 |
$0.06395 | $139.54K | — | -7.28% |
| 2026/05/21 | $0.06914 | $0.08510 | $0.05982 |
$0.06897 | $100.01K | — | -0.25% |
| 2026/05/20 | $0.09902 | $0.1000 | $0.06798 |
$0.06914 | $383.08K | — | -30.18% |
| 2026/05/19 | $0.08002 | $0.1550 | $0.07692 |
$0.09902 | $1.57M | — | +23.74% |
| 2026/05/18 | $0.04562 | $0.09000 | $0.03529 |
$0.08002 | $1.14M | — | +75.41% |
| 2026/05/17 | $0.02153 | $0.04784 | $0.02102 |
$0.04562 | $63.45K | — | +111.89% |
| 2026/05/16 | $0.02302 | $0.02350 | $0.02068 |
$0.02153 | $6.89K | — | -6.47% |
| 2026/05/15 | $0.02237 | $0.02319 | $0.02067 |
$0.02302 | $4.99K | — | +2.91% |
| 2026/05/14 | $0.02358 | $0.02739 | $0.02193 |
$0.02237 | $19.64K | — | -5.13% |
| 2026/05/13 | $0.02574 | $0.02781 | $0.02303 |
$0.02358 | $33.26K | — | -8.39% |
| 2026/05/12 | $0.02791 | $0.02845 | $0.02491 |
$0.02574 | $4.85K | — | -7.77% |
| 2026/05/11 | $0.02947 | $0.03026 | $0.02458 |
$0.02791 | $17.85K | — | -5.29% |
| 2026/05/10 | $0.02913 | $0.03046 | $0.02851 |
$0.02947 | $16.53K | — | +1.17% |
| 2026/05/09 | $0.03297 | $0.03367 | $0.02595 |
$0.02913 | $18.88K | — | -11.65% |
| 2026/05/08 | $0.02977 | $0.03450 | $0.02924 |
$0.03297 | $23.34K | — | +10.75% |
| 2026/05/07 | $0.02957 | $0.03365 | $0.02818 |
$0.02977 | $28.37K | — | +0.68% |
| 2026/05/06 | $0.03010 | $0.03470 | $0.02747 |
$0.02957 | $32.16K | — | -1.76% |
| 2026/05/05 | $0.02797 | $0.03430 | $0.02670 |
$0.03010 | $59.15K | — | +7.62% |
| 2026/05/04 | $0.02758 | $0.03078 | $0.02676 |
$0.02797 | $25.09K | — | +1.41% |
| 2026/05/03 | $0.02739 | $0.03298 | $0.02581 |
$0.02758 | $28.20K | — | +0.69% |
| 2026/05/02 | $0.02927 | $0.02947 | $0.02719 |
$0.02739 | $7.42K | — | -6.42% |
| 2026/05/01 | $0.02935 | $0.03270 | $0.02860 |
$0.02927 | $19.14K | — | -0.27% |
| 2026/04/30 | $0.03271 | $0.03441 | $0.02702 |
$0.02935 | $80.25K | — | -10.27% |
| 2026/04/29 | $0.02644 | $0.04856 | $0.02644 |
$0.03271 | $248.86K | — | +23.71% |
| 2026/04/28 | $0.02572 | $0.03381 | $0.02405 |
$0.02644 | $47.01K | — | +2.80% |
| 2026/04/27 | $0.02857 | $0.03089 | $0.02485 |
$0.02572 | $6.90K | — | -9.98% |
| 2026/04/26 | $0.03042 | $0.04318 | $0.02856 |
$0.02857 | $15.18K | — | -6.08% |
| 2026/04/25 | $0.03301 | $0.03367 | $0.02876 |
$0.03042 | $11.95K | — | -7.85% |
| 2026/04/24 | $0.04036 | $0.04153 | $0.02818 |
$0.03301 | $46.94K | — | -18.21% |
| 2026/04/23 | $0.06596 | $0.06670 | $0.03680 |
$0.04036 | $114.16K | — | -38.81% |
| 2026/04/22 | $0.06631 | $0.06748 | $0.06590 |
$0.06596 | $8.58K | — | -0.53% |
| 2026/04/21 | $0.06596 | $0.06700 | $0.06596 |
$0.06631 | $1.11K | — | +0.53% |
| 2026/04/20 | $0.06745 | $0.06868 | $0.06595 |
$0.06596 | $5.69K | — | -2.21% |
| 2026/04/19 | $0.06763 | $0.06879 | $0.06675 |
$0.06745 | $3.67K | — | -0.27% |
| 2026/04/18 | $0.06752 | $0.06887 | $0.06670 |
$0.06763 | $3.06K | — | +0.16% |
| 2026/04/17 | $0.06778 | $0.06971 | $0.06612 |
$0.06752 | $6.62K | — | -0.38% |
| 2026/04/16 | $0.06635 | $0.06918 | $0.06635 |
$0.06778 | $15.11K | — | +2.16% |
| 2026/04/15 | $0.06715 | $0.06755 | $0.06593 |
$0.06635 | $1.86K | — | -1.19% |
| 2026/04/14 | $0.06752 | $0.06916 | $0.06698 |
$0.06715 | $9.34K | — | -0.55% |
| 2026/04/13 | $0.06803 | $0.07026 | $0.06701 |
$0.06752 | $22.38K | — | -0.75% |
| 2026/04/12 | $0.06879 | $0.07076 | $0.06743 |
$0.06803 | $14.24K | — | -1.10% |
| 2026/04/11 | $0.06999 | $0.07113 | $0.06782 |
$0.06879 | $13.99K | — | -1.71% |
| 2026/04/10 | $0.07005 | $0.07238 | $0.06857 |
$0.06999 | $37.90K | — | -0.09% |
| 2026/04/09 | $0.06958 | $0.07776 | $0.06828 |
$0.07005 | $102.18K | — | +0.68% |
| 2026/04/08 | $0.06993 | $0.07374 | $0.06816 |
$0.06958 | $36.78K | — | -0.50% |
| 2026/04/07 | $0.06926 | $0.07610 | $0.06866 |
$0.06993 | $23.62K | — | +0.97% |
| 2026/04/06 | $0.07040 | $0.07061 | $0.06868 |
$0.06926 | $1.02K | — | -1.62% |
| 2026/04/05 | $0.07151 | $0.07432 | $0.06930 |
$0.07040 | $66.28K | — | -1.55% |
| 2026/04/04 | $0.07302 | $0.07400 | $0.07110 |
$0.07151 | $13.41K | — | -2.07% |
| 2026/04/03 | $0.07437 | $0.07561 | $0.07231 |
$0.07302 | $6.45K | — | -1.82% |
| 2026/04/02 | $0.07300 | $0.08176 | $0.07300 |
$0.07437 | $65.58K | — | +1.88% |
| 2026/04/01 | $0.07420 | $0.07534 | $0.07287 |
$0.07300 | $8.24K | — | -1.62% |
| 2026/03/31 | $0.07405 | $0.07740 | $0.07267 |
$0.07420 | $43.33K | — | +0.20% |
| 2026/03/30 | $0.07441 | $0.07820 | $0.07195 |
$0.07405 | $65.52K | — | -0.48% |
| 2026/03/29 | $0.07872 | $0.07872 | $0.07331 |
$0.07441 | $15.65K | — | -5.48% |
| 2026/03/27 | $0.07945 | $0.08797 | $0.07683 |
$0.07992 | $108.40K | — | +0.59% |
| 2026/03/26 | $0.07834 | $0.08761 | $0.07640 |
$0.07945 | $229.04K | — | +1.42% |
| 2026/03/25 | $0.08257 | $0.08765 | $0.07822 |
$0.07834 | $25.52K | — | -5.12% |
| 2026/03/24 | $0.08425 | $0.08799 | $0.07966 |
$0.08257 | $38.47K | — | -1.99% |
| 2026/03/23 | $0.08278 | $0.08782 | $0.08041 |
$0.08425 | $17.71K | — | +1.78% |
| 2026/03/22 | $0.08244 | $0.08718 | $0.07900 |
$0.08278 | $28.46K | — | +0.41% |
| 2026/03/21 | $0.07606 | $0.08500 | $0.07606 |
$0.08244 | $34.05K | — | +8.39% |
| 2026/03/20 | $0.07943 | $0.08058 | $0.07606 |
$0.07606 | $4.20K | — | -4.24% |
| 2026/03/19 | $0.07566 | $0.08416 | $0.07566 |
$0.07943 | $17.58K | — | +4.98% |
| 2026/03/18 | $0.07579 | $0.07622 | $0.07479 |
$0.07566 | $1.93K | — | -0.17% |
| 2026/03/17 | $0.07576 | $0.07618 | $0.07384 |
$0.07579 | $6.89K | — | +0.04% |
| 2026/03/16 | $0.07599 | $0.07685 | $0.07523 |
$0.07576 | $3.03K | — | -0.30% |
| 2026/03/15 | $0.07538 | $0.07936 | $0.07451 |
$0.07599 | $16.74K | — | +0.81% |
| 2026/03/14 | $0.07817 | $0.07817 | $0.07489 |
$0.07538 | $11.04K | — | -3.57% |
| 2026/03/13 | $0.07596 | $0.08254 | $0.07492 |
$0.07817 | $13.87K | — | +2.91% |
| 2026/03/12 | $0.07394 | $0.07670 | $0.07340 |
$0.07596 | $9.07K | — | +2.73% |
| 2026/03/11 | $0.07390 | $0.07840 | $0.07302 |
$0.07394 | $8.41K | — | +0.05% |
| 2026/03/10 | $0.07501 | $0.07600 | $0.07244 |
$0.07390 | $2.72K | — | -1.48% |
| 2026/03/09 | $0.08505 | $0.08620 | $0.07338 |
$0.07501 | $7.94K | — | -11.80% |
| 2026/03/08 | $0.07558 | $0.09064 | $0.07377 |
$0.08505 | $26.55K | — | +12.53% |
| 2026/03/07 | $0.07918 | $0.07968 | $0.07456 |
$0.07558 | $2.86K | — | -4.55% |
| 2026/03/06 | $0.08670 | $0.08680 | $0.07745 |
$0.07918 | $9.70K | — | -8.67% |
| 2026/03/05 | $0.09035 | $0.09143 | $0.08562 |
$0.08670 | $7.77K | — | -4.04% |
| 2026/03/04 | $0.09301 | $0.09650 | $0.08849 |
$0.09035 | $22.94K | — | -2.86% |
| 2026/03/03 | $0.09552 | $0.1140 | $0.09300 |
$0.09301 | $103.31K | — | -2.63% |
| 2026/03/02 | $0.08992 | $0.1075 | $0.08811 |
$0.09552 | $44.07K | — | +6.23% |
| 2026/03/01 | $0.09271 | $0.09996 | $0.08628 |
$0.08992 | $31.02K | — | -3.01% |
| 2026/02/28 | $0.09307 | $0.09819 | $0.09018 |
$0.09271 | $5.27K | — | -0.39% |
| 2026/02/27 | $0.09902 | $0.09995 | $0.08956 |
$0.09307 | $12.37K | — | -6.01% |
| 2026/02/26 | $0.09100 | $0.1109 | $0.08214 |
$0.09902 | $40.69K | — | +8.81% |
| 2026/02/25 | $0.1034 | $0.1185 | $0.08938 |
$0.09100 | $77.92K | — | -12.02% |
| 2026/02/24 | $0.09830 | $0.1083 | $0.09630 |
$0.1034 | $25.82K | — | +5.22% |
| 2026/02/23 | $0.1004 | $0.1023 | $0.09663 |
$0.09830 | $8.01K | — | -2.13% |
| 2026/02/22 | $0.1009 | $0.1053 | $0.09871 |
$0.1004 | $22.16K | — | -0.50% |
| 2026/02/21 | $0.1025 | $0.1052 | $0.09876 |
$0.1009 | $8.74K | — | -1.53% |
| 2026/02/20 | $0.1038 | $0.1067 | $0.1011 |
$0.1025 | $9.79K | — | -1.24% |
| 2026/02/19 | $0.1001 | $0.1055 | $0.09391 |
$0.1038 | $29.09K | — | +3.73% |
| 2026/02/18 | $0.1009 | $0.1023 | $0.09349 |
$0.1001 | $13.62K | — | -0.82% |
| 2026/02/17 | $0.09577 | $0.1157 | $0.09491 |
$0.1009 | $59.10K | — | +5.36% |
| 2026/02/16 | $0.1061 | $0.1210 | $0.09336 |
$0.09577 | $87.95K | — | -9.74% |
| 2026/02/15 | $0.09087 | $0.1100 | $0.08831 |
$0.1061 | $90.95K | — | +16.76% |
| 2026/02/14 | $0.1064 | $0.1187 | $0.08816 |
$0.09087 | $73.23K | — | -14.63% |
| 2026/02/13 | $0.1051 | $0.1076 | $0.07986 |
$0.1064 | $129.08K | — | +1.27% |
| 2026/02/12 | $0.1078 | $0.1109 | $0.08582 |
$0.1051 | $95.58K | — | -2.47% |
| 2026/02/11 | $0.1198 | $0.1252 | $0.1076 |
$0.1078 | $79.33K | — | -10.05% |
| 2026/02/10 | $0.1086 | $0.1410 | $0.1068 |
$0.1198 | $221.55K | — | +10.36% |
| 2026/02/09 | $0.1124 | $0.1143 | $0.1046 |
$0.1086 | $64.76K | — | -3.40% |
| 2026/02/08 | $0.1172 | $0.1228 | $0.1106 |
$0.1124 | $95.41K | — | -4.13% |
| 2026/02/07 | $0.1179 | $0.1221 | $0.1124 |
$0.1172 | $72.47K | — | -0.61% |
| 2026/02/06 | $0.1086 | $0.1200 | $0.1045 |
$0.1179 | $119.41K | — | +8.60% |
| 2026/02/05 | $0.1211 | $0.1310 | $0.1009 |
$0.1086 | $305.60K | — | -10.36% |
| 2026/02/04 | $0.1268 | $0.1361 | $0.1207 |
$0.1211 | $162.81K | — | -4.43% |
| 2026/02/03 | $0.1347 | $0.1482 | $0.1246 |
$0.1268 | $80.03K | — | -5.87% |
| 2026/02/02 | $0.1204 | $0.1573 | $0.1113 |
$0.1347 | $412.87K | — | +11.88% |
| 2026/02/01 | $0.1254 | $0.1350 | $0.1119 |
$0.1204 | $222.00K | — | -4.00% |
| 2026/01/31 | $0.1400 | $0.1566 | $0.1165 |
$0.1254 | $294.32K | — | -10.45% |
| 2026/01/30 | $0.1338 | $0.1443 | $0.1050 |
$0.1400 | $508.22K | — | +4.62% |
| 2026/01/29 | $0.08000 | $0.1750 | $0.07507 |
$0.1338 | $1.38M | — | +67.27% |
| 2026/01/28 | $0.08113 | $0.08201 | $0.07493 |
$0.08000 | $111.70K | — | -1.39% |
| 2026/01/27 | $0.08272 | $0.08849 | $0.07925 |
$0.08113 | $107.68K | — | -1.92% |
| 2026/01/26 | $0.08382 | $0.09161 | $0.06881 |
$0.08272 | $480.28K | — | -1.31% |
| 2026/01/25 | $0.1130 | $0.1132 | $0.08258 |
$0.08382 | $478.84K | — | -25.79% |
| 2026/01/24 | $0.1088 | $0.1191 | $0.1000 |
$0.1130 | $326.79K | — | +3.78% |
| 2026/01/23 | $0.1343 | $0.1402 | $0.1086 |
$0.1088 | $72.29M | — | -18.95% |
| 2026/01/22 | $0.1083 | $0.1408 | $0.1080 |
$0.1343 | $13.43M | — | +23.98% |
| 2026/01/21 | $0.1048 | $0.1190 | $0.1004 |
$0.1083 | $3.57M | — | +3.40% |
| 2026/01/20 | $0.1400 | $0.1582 | $0.1031 |
$0.1048 | $773.52K | — | -25.18% |
| 2026/01/19 | $0.1627 | $0.1757 | $0.1327 |
$0.1400 | $1.70M | — | -13.93% |
| 2026/01/18 | $0.1170 | $0.1849 | $0.1076 |
$0.1627 | $1.83M | — | +39.03% |
| 2026/01/17 | $0.08610 | $0.1230 | $0.08401 |
$0.1170 | $412.43K | — | +35.89% |
| 2026/01/16 | $0.07996 | $0.09700 | $0.07848 |
$0.08610 | $744.73K | — | +7.68% |
| 2026/01/15 | $0.007000 | $0.1114 | $0.007000 |
$0.07996 | $451.54K | — | +1042.29% |
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