Lịch sử giá SCOR
日次の始値・高値・安値・終値・出来高（UTC）。SCOR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 SCOR
| 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% | — | +7% |
|---|
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 |
|---|
| 2026/11/08 | $0.006970 | $0.007280 | $0.006930 |
$0.007059 | $76.66K | $4.86M | +1.28% |
| 2026/11/07 | $0.006594 | $0.007003 | $0.006594 |
$0.006970 | $55.65K | $4.80M | +5.70% |
| 2026/11/06 | $0.006477 | $0.006618 | $0.006477 |
$0.006597 | $43.14K | $4.54M | +1.85% |
| 2026/11/05 | $0.006555 | $0.006604 | $0.006504 |
$0.006508 | $16.05K | $4.48M | -0.72% |
| 2026/11/04 | $0.006560 | $0.006648 | $0.006540 |
$0.006556 | $100.63 | — | -0.06% |
| 2026/11/03 | $0.006561 | $0.006561 | $0.006547 |
$0.006547 | $2.42 | — | -0.21% |
| 2026/11/02 | $0.006625 | $0.006625 | $0.006560 |
$0.006561 | $333.91 | — | -0.97% |
| 2026/10/19 | $0.007410 | $0.007510 | $0.007240 |
$0.007240 | $3.17K | $4.98M | -2.29% |
| 2026/10/18 | $0.007230 | $0.007840 | $0.007140 |
$0.007420 | $6.34K | $5.10M | +2.63% |
| 2026/10/17 | $0.006850 | $0.1000 | $0.006310 |
$0.007180 | $101.77K | $4.94M | +4.82% |
| 2026/10/16 | $0.006810 | $0.02388 | $0.004750 |
$0.006840 | $9.45K | $4.71M | +0.44% |
| 2026/10/15 | $0.006800 | $0.006930 | $0.006660 |
$0.006660 | $1.06K | $4.58M | -2.06% |
| 2026/10/14 | $0.007220 | $0.007220 | $0.006860 |
$0.006860 | $3.43K | $4.72M | -4.99% |
| 2026/10/13 | $0.006680 | $0.02800 | $0.005070 |
$0.007210 | $20.50K | $4.96M | +7.93% |
| 2026/10/12 | $0.007430 | $0.007440 | $0.007150 |
$0.007150 | $2.30K | $4.92M | -3.77% |
| 2026/10/11 | $0.007760 | $0.007870 | $0.007200 |
$0.007490 | $7.88K | $5.15M | -3.48% |
| 2026/10/10 | $0.007750 | $0.007750 | $0.007460 |
$0.007750 | $6.76K | $5.33M | +0.00% |
| 2026/10/09 | $0.006890 | $0.01069 | $0.006500 |
$0.007790 | $26.63K | $5.36M | +13.06% |
| 2026/10/08 | $0.006590 | $0.007840 | $0.006590 |
$0.006880 | $3.64K | $4.73M | +4.40% |
| 2026/10/07 | $0.008400 | $0.008670 | $0.006390 |
$0.006390 | $25.70K | $4.40M | -23.93% |
| 2026/10/06 | $0.008410 | $0.008540 | $0.008400 |
$0.008400 | $3.10K | $5.78M | -0.12% |
| 2026/10/05 | $0.008530 | $0.008850 | $0.008520 |
$0.008570 | $6.71K | $5.90M | +0.47% |
| 2026/10/04 | $0.008530 | $0.008550 | $0.008530 |
$0.008540 | $63.92 | $5.88M | +0.12% |
| 2026/10/03 | $0.008670 | $0.008670 | $0.008520 |
$0.008520 | $751.59 | $5.86M | -1.73% |
| 2026/10/02 | $0.008700 | $0.008710 | $0.008660 |
$0.008660 | $43.38 | $5.96M | -0.46% |
| 2026/10/01 | $0.008740 | $0.008760 | $0.008680 |
$0.008750 | $1.56K | — | +0.11% |
| 2026/09/30 | $0.008750 | $0.008760 | $0.008740 |
$0.008760 | $11.47 | — | +0.11% |
| 2026/09/29 | $0.008400 | $0.008930 | $0.008380 |
$0.008700 | $6.66K | — | +3.57% |
| 2026/09/28 | $0.009100 | $0.009140 | $0.009000 |
$0.009000 | $969.96 | — | -1.10% |
| 2026/09/27 | $0.009100 | $0.009100 | $0.009100 |
$0.009100 | — | — | +0.00% |
| 2026/09/26 | $0.009100 | $0.009100 | $0.009100 |
$0.009100 | — | — | +0.00% |
| 2026/09/25 | $0.009140 | $0.009140 | $0.009100 |
$0.009100 | $14.40 | — | -0.44% |
| 2026/09/24 | $0.008950 | $0.009150 | $0.008950 |
$0.009150 | $981.20 | — | +2.23% |
| 2026/09/23 | $0.009330 | $0.009340 | $0.009220 |
$0.009260 | $770.53 | — | -0.75% |
| 2026/09/22 | $0.008860 | $0.009430 | $0.008280 |
$0.009340 | $62.59K | — | +5.42% |
| 2026/09/21 | $0.009520 | $0.009530 | $0.008880 |
$0.008990 | $2.22K | — | -5.57% |
| 2026/09/20 | $0.009510 | $0.009510 | $0.009200 |
$0.009200 | $76.03 | — | -3.26% |
| 2026/09/19 | $0.009640 | $0.009640 | $0.009050 |
$0.009150 | $287.30 | — | -5.08% |
| 2026/09/18 | $0.009600 | $0.009610 | $0.008930 |
$0.009250 | $504.17 | — | -3.65% |
| 2026/09/17 | $0.01048 | $0.01053 | $0.00003000 |
$0.009690 | $6.10K | — | -7.54% |
| 2026/09/16 | $0.01160 | $0.01171 | $0.01047 |
$0.01047 | $3.61K | — | -9.74% |
| 2026/09/15 | $0.01188 | $0.01188 | $0.01169 |
$0.01169 | $949.80 | — | -1.60% |
| 2026/09/14 | $0.01201 | $0.01201 | $0.01172 |
$0.01172 | $438.66 | — | -2.41% |
| 2026/09/13 | $0.01207 | $0.01246 | $0.01207 |
$0.01211 | $467.86 | — | +0.33% |
| 2026/09/12 | $0.01207 | $0.01224 | $0.01206 |
$0.01216 | $2.56K | — | +0.75% |
| 2026/09/11 | $0.01200 | $0.01206 | $0.01200 |
$0.01205 | $564.05 | — | +0.42% |
| 2026/09/10 | $0.01212 | $0.01212 | $0.01210 |
$0.01210 | $149.89 | — | -0.17% |
| 2026/09/09 | $0.01215 | $0.01215 | $0.01213 |
$0.01213 | $12.07 | — | -0.16% |
| 2026/09/08 | $0.01204 | $0.01204 | $0.01204 |
$0.01204 | — | — | +0.00% |
| 2026/09/07 | $0.01227 | $0.01227 | $0.01204 |
$0.01204 | $130.73 | — | -1.87% |
| 2026/09/06 | $0.01200 | $0.01227 | $0.01197 |
$0.01227 | $436.33 | — | +2.25% |
| 2026/09/05 | $0.01209 | $0.01217 | $0.01178 |
$0.01206 | $2.39K | — | -0.25% |
| 2026/09/04 | $0.01247 | $0.01247 | $0.01247 |
$0.01247 | — | — | +0.00% |
| 2026/09/03 | $0.01230 | $0.01248 | $0.01230 |
$0.01247 | $122.97 | — | +1.38% |
| 2026/09/02 | $0.01272 | $0.01272 | $0.01200 |
$0.01200 | $397.64 | — | -5.66% |
| 2026/09/01 | $0.01240 | $0.01263 | $0.01236 |
$0.01263 | $81.43 | — | +1.85% |
| 2026/08/31 | $0.01236 | $0.01243 | $0.01235 |
$0.01241 | $140.17 | — | +0.40% |
| 2026/08/30 | $0.01233 | $0.01233 | $0.01232 |
$0.01232 | $6.98 | — | -0.08% |
| 2026/08/29 | $0.01234 | $0.01240 | $0.01232 |
$0.01240 | $22.83 | — | +0.49% |
| 2026/08/28 | $0.01237 | $0.01252 | $0.01233 |
$0.01234 | $4.80K | — | -0.24% |
| 2026/08/27 | $0.01233 | $0.01233 | $0.01232 |
$0.01232 | $10.49 | — | -0.08% |
| 2026/08/26 | $0.01237 | $0.01237 | $0.01237 |
$0.01237 | $31.39 | — | +0.00% |
| 2026/08/25 | $0.01233 | $0.01239 | $0.01232 |
$0.01239 | $46.98 | — | +0.49% |
| 2026/08/24 | $0.01230 | $0.01234 | $0.01230 |
$0.01233 | $33.44 | — | +0.24% |
| 2026/08/23 | $0.01230 | $0.01232 | $0.01226 |
$0.01232 | $20.80 | — | +0.16% |
| 2026/08/22 | $0.01241 | $0.01241 | $0.01228 |
$0.01228 | $1.68K | — | -1.05% |
| 2026/08/21 | $0.01240 | $0.01240 | $0.01201 |
$0.01222 | $3.30K | — | -1.45% |
| 2026/08/20 | $0.01242 | $0.01252 | $0.01239 |
$0.01239 | $706.96 | — | -0.24% |
| 2026/08/19 | $0.01244 | $0.01250 | $0.01241 |
$0.01247 | $416.01 | — | +0.24% |
| 2026/08/18 | $0.01252 | $0.01252 | $0.01252 |
$0.01252 | — | — | +0.00% |
| 2026/08/17 | $0.01269 | $0.01269 | $0.01250 |
$0.01252 | $10.80 | — | -1.34% |
| 2026/08/16 | $0.01283 | $0.01283 | $0.01266 |
$0.01266 | $1.34K | — | -1.33% |
| 2026/08/15 | $0.01253 | $0.01264 | $0.01250 |
$0.01264 | $1.69K | — | +0.88% |
| 2026/08/14 | $0.01287 | $0.01287 | $0.01281 |
$0.01281 | $23.17 | — | -0.47% |
| 2026/08/13 | $0.01290 | $0.01290 | $0.01285 |
$0.01285 | $4.98 | — | -0.39% |
| 2026/08/12 | $0.01295 | $0.01295 | $0.01295 |
$0.01295 | — | — | +0.00% |
| 2026/08/11 | $0.01297 | $0.01300 | $0.01289 |
$0.01295 | $72.64 | — | -0.15% |
| 2026/08/10 | $0.01299 | $0.01300 | $0.01292 |
$0.01298 | $74.04 | — | -0.08% |
| 2026/08/09 | $0.01300 | $0.01300 | $0.01295 |
$0.01295 | $6.47 | — | -0.38% |
| 2026/08/08 | $0.01300 | $0.01305 | $0.01298 |
$0.01303 | $128.58 | — | +0.23% |
| 2026/08/07 | $0.01301 | $0.01301 | $0.01301 |
$0.01301 | $1.07 | — | +0.00% |
| 2026/08/06 | $0.01306 | $0.01308 | $0.01300 |
$0.01300 | $259.87 | — | -0.46% |
| 2026/08/05 | $0.01318 | $0.01320 | $0.01299 |
$0.01299 | $1.44K | — | -1.44% |
| 2026/08/04 | $0.01336 | $0.01344 | $0.01316 |
$0.01316 | $127.52 | — | -1.50% |
| 2026/08/03 | $0.01333 | $0.01333 | $0.01330 |
$0.01330 | $23.24 | — | -0.23% |
| 2026/08/02 | $0.01339 | $0.01339 | $0.01337 |
$0.01337 | $20.09 | — | -0.15% |
| 2026/08/01 | $0.01409 | $0.01418 | $0.01333 |
$0.01339 | $2.30K | — | -4.97% |
| 2026/07/31 | $0.01335 | $0.01415 | $0.01335 |
$0.01410 | $3.02K | — | +5.62% |
| 2026/07/30 | $0.01319 | $0.01337 | $0.01319 |
$0.01337 | $800.48 | — | +1.36% |
| 2026/07/29 | $0.01255 | $0.01346 | $0.01255 |
$0.01316 | $1.04K | — | +4.86% |
| 2026/07/28 | $0.01230 | $0.01262 | $0.01230 |
$0.01258 | $3.48K | — | +2.28% |
| 2026/07/27 | $0.01233 | $0.01288 | $0.01230 |
$0.01279 | $5.58K | — | +3.73% |
| 2026/07/26 | $0.01250 | $0.01253 | $0.01207 |
$0.01225 | $3.23K | — | -2.00% |
| 2026/07/25 | $0.01235 | $0.01269 | $0.01231 |
$0.01261 | $2.29K | — | +2.11% |
| 2026/07/24 | $0.01369 | $0.01412 | $0.01229 |
$0.01229 | $9.51K | — | -10.23% |
| 2026/07/23 | $0.01799 | $0.01805 | $0.01283 |
$0.01369 | $23.99K | — | -23.90% |
| 2026/07/22 | $0.01322 | $0.02622 | $0.01310 |
$0.01807 | $96.07K | — | +36.69% |
| 2026/07/21 | $0.01092 | $0.01324 | $0.01088 |
$0.01324 | $3.39K | — | +21.25% |
| 2026/07/20 | $0.01088 | $0.01090 | $0.01076 |
$0.01084 | $1.47K | — | -0.37% |
| 2026/07/19 | $0.01098 | $0.01098 | $0.01075 |
$0.01075 | $13.14 | — | -2.09% |
| 2026/07/18 | $0.01129 | $0.01129 | $0.01124 |
$0.01128 | $36.63 | — | -0.09% |
| 2026/07/17 | $0.01094 | $0.01094 | $0.01085 |
$0.01092 | $2.15K | — | -0.18% |
| 2026/07/16 | $0.01114 | $0.01114 | $0.01083 |
$0.01083 | $16.08 | — | -2.78% |
| 2026/07/15 | $0.01134 | $0.01135 | $0.01134 |
$0.01135 | $36.82 | — | +0.09% |
| 2026/07/14 | $0.01148 | $0.01148 | $0.01148 |
$0.01148 | — | — | +0.00% |
| 2026/07/13 | $0.01169 | $0.01175 | $0.01145 |
$0.01148 | $5.11K | — | -1.80% |
| 2026/07/12 | $0.01106 | $0.01126 | $0.01106 |
$0.01122 | $99.33 | — | +1.45% |
| 2026/07/11 | $0.01169 | $0.01169 | $0.01118 |
$0.01118 | $16.89 | — | -4.36% |
| 2026/07/10 | $0.01167 | $0.01238 | $0.01156 |
$0.01217 | $3.86K | — | +4.28% |
| 2026/07/09 | $0.01241 | $0.01241 | $0.01168 |
$0.01168 | $771.86 | — | -5.88% |
| 2026/07/08 | $0.01291 | $0.01291 | $0.01243 |
$0.01243 | $1.04K | — | -3.72% |
| 2026/07/07 | $0.01316 | $0.01316 | $0.01297 |
$0.01301 | $1.04K | — | -1.14% |
| 2026/07/06 | $0.01369 | $0.01370 | $0.01336 |
$0.01370 | $1.58K | — | +0.07% |
| 2026/07/05 | $0.01439 | $0.01439 | $0.01333 |
$0.01333 | $751.40 | — | -7.37% |
| 2026/07/04 | $0.01379 | $0.01412 | $0.01379 |
$0.01412 | $2.08 | — | +2.39% |
| 2026/07/03 | $0.01397 | $0.01397 | $0.01397 |
$0.01397 | — | — | +0.00% |
| 2026/07/02 | $0.01421 | $0.01421 | $0.01392 |
$0.01397 | $52.72 | — | -1.69% |
| 2026/07/01 | $0.01420 | $0.01420 | $0.01420 |
$0.01420 | — | — | +0.00% |
| 2026/06/30 | $0.01390 | $0.01450 | $0.01390 |
$0.01420 | $97.85 | — | +2.16% |
| 2026/06/29 | $0.01427 | $0.01438 | $0.01397 |
$0.01397 | $247.12 | — | -2.10% |
| 2026/06/28 | $0.01490 | $0.01490 | $0.01426 |
$0.01426 | $1.24K | — | -4.30% |
| 2026/06/27 | $0.01550 | $0.01550 | $0.01476 |
$0.01476 | $2.37K | — | -4.77% |
| 2026/06/26 | $0.01580 | $0.01590 | $0.01556 |
$0.01590 | $2.31K | — | +0.63% |
| 2026/06/25 | $0.01613 | $0.01620 | $0.01613 |
$0.01620 | $1.80K | — | +0.43% |
| 2026/06/24 | $0.01704 | $0.01712 | $0.01543 |
$0.01543 | $2.05K | — | -9.45% |
| 2026/06/23 | $0.01589 | $0.01590 | $0.01551 |
$0.01573 | $82.02 | — | -1.01% |
| 2026/06/22 | $0.01616 | $0.01661 | $0.01607 |
$0.01607 | $3.47K | — | -0.56% |
| 2026/06/21 | $0.01543 | $0.01594 | $0.01540 |
$0.01594 | $1.16K | — | +3.31% |
| 2026/06/20 | $0.01508 | $0.01522 | $0.01487 |
$0.01487 | $101.43 | — | -1.39% |
| 2026/06/19 | $0.01573 | $0.01611 | $0.01560 |
$0.01560 | $4.71K | — | -0.83% |
| 2026/06/18 | $0.01600 | $0.01668 | $0.01589 |
$0.01593 | $3.79K | — | -0.44% |
| 2026/06/17 | $0.01604 | $0.01858 | $0.01591 |
$0.01621 | $15.31K | — | +1.06% |
| 2026/06/16 | $0.01990 | $0.02001 | $0.01588 |
$0.01591 | $14.76K | — | -20.05% |
| 2026/06/15 | $0.01637 | $0.02004 | $0.01609 |
$0.01982 | $11.17K | — | +21.08% |
| 2026/06/14 | $0.01586 | $0.01777 | $0.01586 |
$0.01674 | $4.03K | — | +5.55% |
| 2026/06/13 | $0.01543 | $0.01768 | $0.01543 |
$0.01586 | $4.31K | — | +2.79% |
| 2026/06/12 | $0.01557 | $0.01564 | $0.01544 |
$0.01544 | $2.13K | — | -0.83% |
| 2026/06/11 | $0.01548 | $0.01556 | $0.01548 |
$0.01552 | $2.22K | — | +0.26% |
| 2026/06/10 | $0.01571 | $0.01571 | $0.01551 |
$0.01553 | $16.76 | — | -1.15% |
| 2026/06/09 | $0.01580 | $0.01588 | $0.01573 |
$0.01573 | $23.67 | — | -0.44% |
| 2026/06/08 | $0.01553 | $0.01580 | $0.01492 |
$0.01580 | $167.11 | — | +1.74% |
| 2026/06/07 | $0.01519 | $0.01519 | $0.01507 |
$0.01507 | $29.86 | — | -0.79% |
| 2026/06/06 | $0.01352 | $0.01450 | $0.01345 |
$0.01450 | $235.60 | — | +7.25% |
| 2026/06/05 | $0.01406 | $0.01438 | $0.01348 |
$0.01348 | $2.01K | — | -4.13% |
| 2026/06/04 | $0.01502 | $0.01502 | $0.01426 |
$0.01450 | $688.03 | — | -3.46% |
| 2026/06/03 | $0.01880 | $0.01883 | $0.01469 |
$0.01516 | $13.13K | — | -19.36% |
| 2026/06/02 | $0.01842 | $0.01990 | $0.01700 |
$0.01864 | $21.43K | — | +1.19% |
| 2026/06/01 | $0.01788 | $0.01910 | $0.01785 |
$0.01910 | $4.86K | — | +6.82% |
| 2026/05/31 | $0.01715 | $0.01949 | $0.01715 |
$0.01804 | $8.74K | — | +5.19% |
| 2026/05/30 | $0.01839 | $0.01901 | $0.01699 |
$0.01727 | $12.24K | — | -6.09% |
| 2026/05/29 | $0.02079 | $0.02079 | $0.01808 |
$0.01854 | $617.29 | — | -10.82% |
| 2026/05/28 | $0.02160 | $0.02160 | $0.02036 |
$0.02095 | $429.60 | — | -3.01% |
| 2026/05/27 | $0.02048 | $0.02319 | $0.02048 |
$0.02134 | $6.46K | — | +4.20% |
| 2026/05/26 | $0.02055 | $0.02139 | $0.02009 |
$0.02039 | $7.87K | — | -0.78% |
| 2026/05/25 | $0.02079 | $0.02147 | $0.02068 |
$0.02068 | $1.63K | — | -0.53% |
| 2026/05/24 | $0.02157 | $0.02157 | $0.02059 |
$0.02059 | $478.62 | — | -4.54% |
| 2026/05/23 | $0.02118 | $0.02177 | $0.02039 |
$0.02177 | $135.75 | — | +2.79% |
| 2026/05/22 | $0.02311 | $0.02316 | $0.02111 |
$0.02126 | $1.89K | — | -8.01% |
| 2026/05/21 | $0.02198 | $0.02291 | $0.02034 |
$0.02282 | $1.76K | — | +3.82% |
| 2026/05/20 | $0.02026 | $0.02172 | $0.01999 |
$0.02172 | $1.17K | — | +7.21% |
| 2026/05/19 | $0.02007 | $0.02011 | $0.01996 |
$0.01997 | $516.23 | — | -0.50% |
| 2026/05/18 | $0.01998 | $0.02013 | $0.01989 |
$0.02008 | $138.54 | — | +0.50% |
| 2026/05/17 | $0.02055 | $0.02055 | $0.01981 |
$0.01990 | $4.97K | — | -3.16% |
| 2026/05/16 | $0.01991 | $0.02057 | $0.01989 |
$0.02055 | $41.29K | — | +3.21% |
| 2026/05/15 | $0.01994 | $0.02004 | $0.01973 |
$0.01991 | $39.65K | — | -0.15% |
| 2026/05/14 | $0.01999 | $0.02009 | $0.01992 |
$0.01999 | $41.28K | — | +0.00% |
| 2026/05/13 | $0.02082 | $0.02119 | $0.01944 |
$0.01950 | $37.50K | — | -6.34% |
| 2026/05/12 | $0.02040 | $0.02096 | $0.01991 |
$0.02076 | $41.21K | — | +1.76% |
| 2026/05/11 | $0.01923 | $0.02052 | $0.01904 |
$0.02037 | $38.82K | — | +5.93% |
| 2026/05/10 | $0.01825 | $0.01894 | $0.01824 |
$0.01894 | $42.29K | — | +3.78% |
| 2026/05/09 | $0.01828 | $0.01905 | $0.01826 |
$0.01826 | $37.70K | — | -0.11% |
| 2026/05/08 | $0.01837 | $0.01849 | $0.01808 |
$0.01819 | $44.95K | — | -0.98% |
| 2026/05/07 | $0.01686 | $0.01824 | $0.01686 |
$0.01820 | $47.20K | — | +7.95% |
| 2026/05/06 | $0.01754 | $0.01778 | $0.01742 |
$0.01742 | $50.31K | — | -0.68% |
| 2026/05/05 | $0.01702 | $0.01770 | $0.01701 |
$0.01752 | $47.80K | — | +2.94% |
| 2026/05/04 | $0.01715 | $0.01755 | $0.01636 |
$0.01688 | $46.65K | — | -1.57% |
| 2026/05/03 | $0.01628 | $0.01746 | $0.01617 |
$0.01716 | $52.63K | — | +5.41% |
| 2026/05/02 | $0.01556 | $0.01646 | $0.01544 |
$0.01606 | $43.53K | — | +3.21% |
| 2026/05/01 | $0.01498 | $0.01937 | $0.01477 |
$0.01556 | $46.17K | — | +3.87% |
| 2026/04/30 | $0.01517 | $0.01523 | $0.01486 |
$0.01508 | $37.76K | — | -0.59% |
| 2026/04/29 | $0.01539 | $0.01539 | $0.01508 |
$0.01516 | $31.78K | — | -1.49% |
| 2026/04/28 | $0.01546 | $0.01548 | $0.01527 |
$0.01535 | $30.61K | — | -0.71% |
| 2026/04/27 | $0.01600 | $0.01652 | $0.01528 |
$0.01546 | $37.54K | — | -3.38% |
| 2026/04/26 | $0.01587 | $0.01630 | $0.01575 |
$0.01605 | $30.56K | — | +1.13% |
| 2026/04/25 | $0.01593 | $0.01614 | $0.01577 |
$0.01599 | $29.22K | — | +0.38% |
| 2026/04/24 | $0.01607 | $0.01717 | $0.01551 |
$0.01593 | $57.49K | — | -0.87% |
| 2026/04/23 | $0.01798 | $0.01801 | $0.01590 |
$0.01607 | $31.69K | — | -10.62% |
| 2026/04/22 | $0.01802 | $0.01849 | $0.01780 |
$0.01796 | $37.66K | — | -0.33% |
| 2026/04/21 | $0.01760 | $0.01930 | $0.01758 |
$0.01802 | $49.72K | — | +2.39% |
| 2026/04/20 | $0.01776 | $0.01848 | $0.01733 |
$0.01762 | $40.26K | — | -0.79% |
| 2026/04/19 | $0.01750 | $0.01921 | $0.01670 |
$0.01797 | $39.09K | — | +2.69% |
| 2026/04/18 | $0.01765 | $0.01804 | $0.01709 |
$0.01744 | $22.09K | — | -1.19% |
| 2026/04/17 | $0.01626 | $0.01804 | $0.01607 |
$0.01755 | $29.97K | — | +7.93% |
| 2026/04/16 | $0.01556 | $0.02103 | $0.01502 |
$0.01645 | $19.63K | — | +5.72% |
| 2026/04/15 | $0.01486 | $0.01800 | $0.01475 |
$0.01571 | $4.16K | — | +5.72% |
| 2026/04/14 | $0.01421 | $0.01566 | $0.01419 |
$0.01459 | $5.70K | — | +2.67% |
| 2026/04/13 | $0.01382 | $0.01600 | $0.01323 |
$0.01421 | $2.76K | — | +2.82% |
| 2026/04/12 | $0.01415 | $0.01423 | $0.01381 |
$0.01387 | $1.38K | — | -1.98% |
| 2026/04/11 | $0.01402 | $0.01443 | $0.01342 |
$0.01416 | $1.26K | — | +1.00% |
| 2026/04/10 | $0.01223 | $0.01600 | $0.01222 |
$0.01403 | $8.25K | — | +14.72% |
| 2026/04/09 | $0.01353 | $0.01353 | $0.01226 |
$0.01257 | $3.09K | — | -7.10% |
| 2026/04/08 | $0.01323 | $0.01800 | $0.01246 |
$0.01346 | $13.04K | — | +1.74% |
| 2026/04/07 | $0.01399 | $0.01519 | $0.01298 |
$0.01323 | $3.35K | — | -5.43% |
| 2026/04/06 | $0.01359 | $0.01600 | $0.01359 |
$0.01396 | $4.81K | — | +2.72% |
| 2026/04/05 | $0.01261 | $0.01590 | $0.01207 |
$0.01358 | $12.01K | — | +7.69% |
| 2026/04/04 | $0.01399 | $0.01999 | $0.01190 |
$0.01249 | $28.19K | — | -10.72% |
| 2026/04/03 | $0.009650 | $0.01400 | $0.009200 |
$0.01219 | $11.40K | — | +26.32% |
| 2026/04/02 | $0.01273 | $0.01380 | $0.009900 |
$0.01009 | $8.96K | — | -20.74% |
| 2026/04/01 | $0.01330 | $0.01571 | $0.01244 |
$0.01272 | $18.40K | — | -4.36% |
| 2026/03/31 | $0.01577 | $0.01899 | $0.01313 |
$0.01356 | $14.95K | — | -14.01% |
| 2026/03/30 | $0.01560 | $0.01727 | $0.01440 |
$0.01575 | $5.18K | — | +0.96% |
| 2026/03/29 | $0.01690 | $0.01708 | $0.01429 |
$0.01538 | $15.48K | — | -8.99% |
| 2026/03/28 | $0.01423 | $0.02117 | $0.01392 |
$0.01696 | $33.75K | — | +19.18% |
| 2026/03/27 | $0.02614 | $0.02802 | $0.01302 |
$0.01421 | $35.04K | — | -45.64% |
| 2026/03/26 | $0.02417 | $0.02800 | $0.02411 |
$0.02616 | $7.96K | — | +8.23% |
| 2026/03/25 | $0.02377 | $0.02664 | $0.02302 |
$0.02400 | $6.25K | — | +0.97% |
| 2026/03/24 | $0.02579 | $0.02582 | $0.02216 |
$0.02394 | $8.84K | — | -7.17% |
| 2026/03/23 | $0.02616 | $0.03100 | $0.02511 |
$0.02586 | $26.10K | — | -1.15% |
| 2026/03/22 | $0.02282 | $3.18 | $0.02201 |
$0.02594 | $17.51K | — | +13.67% |
| 2026/03/21 | $0.02672 | $0.02672 | $0.02223 |
$0.02280 | $14.44K | — | -14.67% |
| 2026/03/20 | $0.02915 | $0.02975 | $0.02594 |
$0.02712 | $15.60K | — | -6.96% |
| 2026/03/19 | $0.02901 | $0.03230 | $0.02784 |
$0.03188 | $26.11K | — | +9.87% |
| 2026/03/18 | $0.02995 | $0.03030 | $0.02612 |
$0.02910 | $89.34K | — | -2.84% |
| 2026/03/17 | $0.02096 | $0.04131 | $0.02000 |
$0.03002 | $170.53K | — | +43.24% |
| 2026/03/16 | $0.02005 | $0.02556 | $0.01910 |
$0.02108 | $30.22K | — | +5.16% |
| 2026/03/15 | $0.01939 | $0.02005 | $0.01883 |
$0.02004 | $15.07K | — | +3.34% |
| 2026/03/14 | $0.02173 | $0.02183 | $0.01808 |
$0.01939 | $22.44K | — | -10.79% |
| 2026/03/13 | $0.01813 | $0.02202 | $0.01800 |
$0.02175 | $19.93K | — | +19.92% |
| 2026/03/12 | $0.01801 | $0.01900 | $0.01798 |
$0.01809 | $12.30K | — | +0.45% |
| 2026/03/11 | $0.01801 | $0.01870 | $0.01771 |
$0.01799 | $13.75K | — | -0.13% |
| 2026/03/10 | $0.01777 | $0.01880 | $0.01761 |
$0.01806 | $12.30K | — | +1.62% |
| 2026/03/09 | $0.01830 | $0.01922 | $0.01780 |
$0.01781 | $16.32K | — | -2.68% |
| 2026/03/08 | $0.01842 | $0.01875 | $0.01800 |
$0.01832 | $10.31K | — | -0.52% |
| 2026/03/07 | $0.01767 | $0.01983 | $0.01760 |
$0.01839 | $21.81K | — | +4.04% |
| 2026/03/06 | $0.01919 | $0.01991 | $0.01760 |
$0.01778 | $17.51K | — | -7.33% |
| 2026/03/05 | $0.01804 | $0.01975 | $0.01756 |
$0.01904 | $19.18K | — | +5.54% |
| 2026/03/04 | $0.01968 | $0.02079 | $0.01719 |
$0.01791 | $24.64K | — | -9.02% |
| 2026/03/03 | $0.01825 | $0.02294 | $0.01825 |
$0.01965 | $73.48K | — | +7.68% |
| 2026/03/02 | $0.01698 | $0.01992 | $0.01562 |
$0.01819 | $38.87K | — | +7.13% |
| 2026/03/01 | $0.02085 | $0.02148 | $0.01688 |
$0.01723 | $42.24K | — | -17.37% |
| 2026/02/28 | $0.01752 | $0.02378 | $0.01752 |
$0.02092 | $109.11K | — | +19.41% |
| 2026/02/27 | $0.01666 | $0.01886 | $0.01586 |
$0.01753 | $32.13K | — | +5.22% |
| 2026/02/26 | $0.01560 | $0.01714 | $0.01560 |
$0.01677 | $27.63K | — | +7.49% |
| 2026/02/25 | $0.01448 | $0.01663 | $0.01446 |
$0.01572 | $26.34K | — | +8.60% |
| 2026/02/24 | $0.01403 | $0.01463 | $0.01345 |
$0.01448 | $18.75K | — | +3.14% |
| 2026/02/23 | $0.01410 | $0.01455 | $0.01357 |
$0.01407 | $32.23K | — | -0.22% |
| 2026/02/22 | $0.01293 | $0.01560 | $0.01272 |
$0.01426 | $63.31K | — | +10.28% |
| 2026/02/21 | $0.01271 | $0.01403 | $0.01249 |
$0.01298 | $44.70K | — | +2.09% |
| 2026/02/20 | $0.01197 | $0.01294 | $0.01195 |
$0.01272 | $61.28K | — | +6.30% |
| 2026/02/19 | $0.01438 | $0.01528 | $0.01135 |
$0.01198 | $105.51K | — | -16.67% |
| 2026/02/18 | $0.01545 | $0.01608 | $0.01431 |
$0.01433 | $98.97K | — | -7.24% |
| 2026/02/17 | $0.01499 | $0.01608 | $0.01485 |
$0.01543 | $118.90K | — | +2.94% |
| 2026/02/16 | $0.01452 | $0.01636 | $0.01443 |
$0.01496 | $246.86K | — | +3.05% |
| 2026/02/15 | $0.01460 | $0.01605 | $0.01428 |
$0.01449 | $138.63K | — | -0.73% |
| 2026/02/14 | $0.01425 | $0.01656 | $0.01423 |
$0.01452 | $215.77K | — | +1.93% |
| 2026/02/13 | $0.01399 | $0.01554 | $0.01377 |
$0.01427 | $180.07K | — | +2.02% |
| 2026/02/12 | $0.01444 | $0.01586 | $0.01316 |
$0.01407 | $123.70K | — | -2.56% |
| 2026/02/11 | $0.01110 | $0.01793 | $0.01110 |
$0.01443 | $92.77K | — | +29.97% |
| 2026/02/10 | $0.01251 | $0.01395 | $0.01047 |
$0.01108 | $177.18K | — | -11.43% |
| 2026/02/09 | $0.01547 | $0.01740 | $0.01176 |
$0.01250 | $437.58K | — | -19.17% |
| 2026/02/08 | $0.01176 | $0.01606 | $0.009796 |
$0.01547 | $239.74K | — | +31.53% |
| 2026/02/07 | $0.01114 | $0.01229 | $0.01056 |
$0.01176 | $236.31K | — | +5.57% |
| 2026/02/06 | $0.01060 | $0.01139 | $0.01014 |
$0.01110 | $133.11K | — | +4.79% |
| 2026/02/05 | $0.009889 | $0.01076 | $0.009823 |
$0.01064 | $61.77K | — | +7.54% |
| 2026/02/04 | $0.009874 | $0.01169 | $0.009750 |
$0.009878 | $254.10K | — | +0.04% |
| 2026/02/03 | $0.01005 | $0.01068 | $0.009821 |
$0.009878 | $346.63K | — | -1.75% |
| 2026/02/02 | $0.007899 | $0.01211 | $0.007850 |
$0.01000 | $333.25K | — | +26.62% |
| 2026/02/01 | $0.008110 | $0.009442 | $0.007884 |
$0.007885 | $177.14K | — | -2.77% |
| 2026/01/31 | $0.008446 | $0.008782 | $0.008027 |
$0.008076 | $210.18K | — | -4.38% |
| 2026/01/30 | $0.007995 | $0.008649 | $0.007910 |
$0.008402 | $99.03K | — | +5.09% |
| 2026/01/29 | $0.006333 | $0.009136 | $0.006333 |
$0.007965 | $167.20K | — | +25.77% |
| 2026/01/28 | $0.006775 | $0.006886 | $0.006019 |
$0.006340 | $43.52K | — | -6.42% |
| 2026/01/27 | $0.007293 | $0.007527 | $0.006712 |
$0.006770 | $79.68K | — | -7.17% |
| 2026/01/26 | $0.008436 | $0.008703 | $0.006308 |
$0.007297 | $214.29K | — | -13.50% |
| 2026/01/25 | $0.01006 | $0.01036 | $0.007871 |
$0.008457 | $979.74K | — | -15.93% |
| 2026/01/24 | $0.008920 | $0.01075 | $0.007933 |
$0.01007 | $4.81M | — | +12.91% |
| 2026/01/23 | $0.01016 | $0.01080 | $0.008829 |
$0.008866 | $2.95M | — | -12.69% |
| 2026/01/22 | $0.01003 | $0.01050 | $0.009595 |
$0.01015 | $2.46M | — | +1.19% |
| 2026/01/21 | $0.009767 | $0.01035 | $0.009529 |
$0.01005 | $1.13M | — | +2.94% |
| 2026/01/20 | $0.009452 | $0.01058 | $0.008901 |
$0.009770 | $7.41M | — | +3.36% |
| 2026/01/19 | $0.01087 | $0.01229 | $0.009218 |
$0.009526 | $1.30M | — | -12.34% |
| 2026/01/18 | $0.01187 | $0.01330 | $0.01050 |
$0.01088 | $375.58K | — | -8.29% |
| 2026/01/17 | $0.009238 | $0.01290 | $0.009021 |
$0.01182 | $487.98K | — | +27.96% |
| 2026/01/16 | $0.008817 | $0.01076 | $0.008410 |
$0.009233 | $509.19K | — | +4.72% |
| 2026/01/15 | $0.009994 | $0.01028 | $0.008650 |
$0.008836 | $31.93K | — | -11.59% |
| 2026/01/14 | $0.008895 | $0.01001 | $0.008685 |
$0.009954 | $32.86K | — | +11.91% |
| 2026/01/13 | $0.008821 | $0.009501 | $0.008502 |
$0.008917 | $30.77K | — | +1.09% |
| 2026/01/12 | $0.008792 | $0.009740 | $0.008596 |
$0.008903 | $30.14K | — | +1.26% |
| 2026/01/11 | $0.008427 | $0.009895 | $0.008360 |
$0.008806 | $39.05K | — | +4.50% |
| 2026/01/10 | $0.008172 | $0.009279 | $0.008136 |
$0.008525 | $28.18K | — | +4.32% |
| 2026/01/09 | $0.008599 | $0.01007 | $0.008042 |
$0.008221 | $85.95K | — | -4.40% |
| 2026/01/08 | $0.007830 | $0.01246 | $0.007598 |
$0.008591 | $201.51K | — | +9.72% |
| 2026/01/07 | $0.009007 | $0.009143 | $0.007489 |
$0.007792 | $157.84K | — | -13.49% |
| 2026/01/06 | $0.009410 | $0.01001 | $0.008751 |
$0.008990 | $116.11K | — | -4.46% |
| 2026/01/05 | $0.01032 | $0.01032 | $0.009378 |
$0.009400 | $141.44K | — | -8.90% |
| 2026/01/04 | $0.01043 | $0.01052 | $0.009993 |
$0.01026 | $75.02K | — | -1.67% |
| 2026/01/03 | $0.01044 | $0.01199 | $0.01013 |
$0.01044 | $259.24K | — | -0.03% |
| 2026/01/02 | $0.01186 | $0.01202 | $0.009522 |
$0.01039 | $326.47K | — | -12.40% |
| 2026/01/01 | $0.01161 | $0.01456 | $0.01089 |
$0.01184 | $1.36M | — | +1.99% |
| 2025/12/31 | $0.01749 | $0.01888 | $0.009957 |
$0.01163 | $1.03M | — | -33.50% |
| 2025/12/30 | $0.01310 | $0.02552 | $0.01264 |
$0.01739 | $3.84M | — | +32.73% |
| 2025/12/29 | $0.01211 | $0.01395 | $0.01059 |
$0.01310 | $6.66M | — | +8.22% |
| 2025/12/28 | $0.01168 | $0.01298 | $0.01125 |
$0.01211 | $1.16M | — | +3.70% |
| 2025/12/27 | $0.009901 | $0.01221 | $0.009867 |
$0.01166 | $1.07M | — | +17.76% |
| 2025/12/26 | $0.009924 | $0.01008 | $0.009711 |
$0.009880 | $1.82M | — | -0.44% |
| 2025/12/25 | $0.009830 | $0.01029 | $0.009721 |
$0.009941 | $547.12K | — | +1.13% |
| 2025/12/24 | $0.009670 | $0.01077 | $0.009540 |
$0.009836 | $3.05M | — | +1.72% |
| 2025/12/23 | $0.009350 | $0.01019 | $0.009010 |
$0.009724 | $409.95K | — | +4.00% |
| 2025/12/22 | $0.009000 | $0.01006 | $0.008810 |
$0.009350 | $364.35K | — | +3.89% |
| 2025/12/21 | $0.009810 | $0.01051 | $0.008700 |
$0.008990 | $326.34K | — | -8.36% |
| 2025/12/20 | $0.009810 | $0.01143 | $0.009160 |
$0.009830 | $232.95K | — | +0.20% |
| 2025/12/19 | $0.01299 | $0.01350 | $0.009380 |
$0.009820 | $416.56K | — | -24.40% |
| 2025/12/18 | $0.01686 | $0.01943 | $0.01171 |
$0.01300 | $954.44K | — | -22.89% |
| 2025/12/17 | $0.05000 | $0.06580 | $0.01015 |
$0.01694 | $1.19M | — | -66.12% |
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