スマホでスキャンしてアプリを入手Lịch sử giá XTSM
日次の始値・高値・安値・終値・出来高（UTC）。XTSM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 XTSM
| 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 | — | — | — | — | — | — | — | +2.6% | +9.9% | -10% | -8.0% | — | -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。
| 日付 | 終値 | 変動 |
|---|---|---|
| 2026/11/06 | $377.02 | +6.19% |
| 2026/11/05 | $354.81 | -9.95% |
| 2026/11/04 | $394.04 | -3.47% |
| 2026/11/03 | $408.02 | +1.43% |
| 2026/11/02 | $402.34 | -2.18% |
| 2026/11/01 | $411.39 | +0.43% |
| 2026/10/31 | $409.63 | +0.01% |
| 2026/10/30 | $409.56 | -2.60% |
| 2026/10/29 | $420.51 | -2.63% |
| 2026/10/28 | $431.17 | -1.42% |
| 2026/10/27 | $438.12 | +2.46% |
| 2026/10/26 | $427.45 | +2.12% |
| 2026/10/25 | $419.37 | +0.02% |
| 2026/10/24 | $418.96 | +0.13% |
| 2026/10/23 | $417.93 | +1.75% |
| 2026/10/22 | $410.83 | -3.90% |
| 2026/10/21 | $427.18 | -1.03% |
| 2026/10/20 | $431.89 | +2.47% |
| 2026/10/19 | $421.47 | +1.54% |
| 2026/10/18 | $415.02 | +0.49% |
| 2026/10/17 | $412.88 | -0.03% |
| 2026/10/16 | $413.09 | -2.38% |
| 2026/10/15 | $422.74 | -0.32% |
| 2026/10/14 | $423.60 | -5.06% |
| 2026/10/13 | $446.20 | +0.34% |
| 2026/10/12 | $444.60 | -2.31% |
| 2026/10/11 | $455.23 | +0.39% |
| 2026/10/10 | $453.74 | -0.07% |
| 2026/10/09 | $453.52 | -1.33% |
| 2026/10/08 | $459.37 | -3.10% |
| 2026/10/07 | $474.18 | -1.97% |
| 2026/10/06 | $483.74 | -0.54% |
| 2026/10/05 | $486.40 | +1.86% |
| 2026/10/04 | $477.77 | +0.94% |
| 2026/10/03 | $473.73 | +0.15% |
| 2026/10/02 | $473.06 | +2.82% |
| 2026/10/01 | $459.37 | +0.40% |
| 2026/09/30 | $457.76 | +0.07% |
| 2026/09/29 | $457.37 | +0.95% |
| 2026/09/28 | $452.54 | +0.31% |
| 2026/09/27 | $451.52 | +0.02% |
| 2026/09/26 | $451.59 | +0.08% |
| 2026/09/25 | $451.10 | +0.31% |
| 2026/09/24 | $450.76 | +0.84% |
| 2026/09/23 | $446.85 | -0.85% |
| 2026/09/22 | $450.98 | +0.94% |
| 2026/09/21 | $446.51 | +2.77% |
| 2026/09/20 | $434.84 | +0.59% |
| 2026/09/19 | $432.25 | -0.27% |
| 2026/09/18 | $433.16 | +0.73% |
| 2026/09/17 | $430.06 | +2.13% |
| 2026/09/16 | $421.20 | +1.69% |
| 2026/09/15 | $414.06 | -1.40% |
| 2026/09/14 | $419.86 | -0.41% |
| 2026/09/13 | $421.36 | -2.28% |
| 2026/09/12 | $431.18 | -0.39% |
| 2026/09/11 | $432.36 | +1.03% |
| 2026/09/10 | $428.36 | -1.56% |
| 2026/09/09 | $434.95 | -0.69% |
| 2026/09/08 | $438.71 | +1.05% |
| 2026/09/07 | $434.41 | +1.11% |
| 2026/09/06 | $429.69 | +0.39% |
| 2026/09/05 | $427.72 | +0.01% |
| 2026/09/04 | $427.69 | +2.76% |
| 2026/09/03 | $416.04 | +0.26% |
| 2026/09/02 | $415.77 | +0.22% |
| 2026/09/01 | $414.74 | -0.46% |
| 2026/08/31 | $416.48 | -0.43% |
| 2026/08/30 | $418.62 | -0.72% |
| 2026/08/29 | $421.83 | +0.66% |
| 2026/08/28 | $418.83 | -1.56% |
| 2026/08/27 | $425.76 | +0.24% |
| 2026/08/26 | $424.42 | +1.57% |
| 2026/08/25 | $417.55 | +1.89% |
| 2026/08/24 | $409.76 | -2.30% |
| 2026/08/23 | $419.93 | -0.02% |
| 2026/08/22 | $419.55 | +0.02% |
| 2026/08/21 | $420.05 | +1.07% |
| 2026/08/20 | $415.61 | +0.44% |
| 2026/08/19 | $413.91 | +0.27% |
| 2026/08/18 | $412.81 | -4.24% |
| 2026/08/17 | $431.25 | +0.87% |
| 2026/08/16 | $427.29 | +0.48% |
| 2026/08/15 | $425.05 | -0.12% |
| 2026/08/14 | $425.75 | -1.63% |
| 2026/08/13 | $432.80 | +0.25% |
| 2026/08/12 | $431.27 | +2.12% |
| 2026/08/11 | $422.37 | +0.68% |
| 2026/08/10 | $419.36 | -0.04% |
| 2026/08/09 | $419.51 | -0.75% |
| 2026/08/08 | $422.65 | +0.38% |
| 2026/08/07 | $421.05 | +0.08% |
| 2026/08/06 | $420.60 | +1.61% |
| 2026/08/05 | $414.16 | -0.92% |
| 2026/08/04 | $417.70 | +1.85% |
| 2026/08/03 | $410.05 | -1.59% |
| 2026/08/02 | $416.53 | +2.69% |
| 2026/08/01 | $404.75 | -0.29% |
| 2026/07/31 | $404.40 | -1.96% |
| 2026/07/30 | $413.15 | +10.00% |
| 2026/07/29 | $375.46 | -5.27% |
| 2026/07/28 | $395.93 | -0.64% |
| 2026/07/27 | $396.94 | -3.67% |
| 2026/07/26 | $412.19 | +1.08% |
| 2026/07/25 | $407.79 | +1.09% |
| 2026/07/24 | $402.56 | -2.94% |
| 2026/07/23 | $414.74 | -1.98% |
| 2026/07/22 | $422.85 | -0.53% |
| 2026/07/21 | $425.28 | +5.24% |
| 2026/07/20 | $403.82 | +0.35% |
| 2026/07/19 | $401.07 | +0.36% |
| 2026/07/18 | $399.58 | +0.25% |
| 2026/07/17 | $399.26 | -1.48% |
| 2026/07/16 | $407.27 | +0.72% |