指数
株式
基金
先物
通貨
国債
| 銘柄名 | 最新価格 | 更新時間 | 開始時間 | Kライン種別 | 過去価格レンジ | 出来高極値 | 変更記録 | 取引統計 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 史上最高値 | 史上最安値 | 出来高ピーク | 出来高の谷 | 日次利益ピーク | 日次損失ピーク | 月次利益ピーク | 月次損失ピーク | 取引日 | 上昇比率 | 下降比率 | ||||||
| Kingdee International Software Group Co Ltd ADR (KGDEY)(KGDEY) | 209.56 | 2025-09-24 | 2015-01-26 |
日足K
分足K
|
523.53
2021-02-16
|
31.70
2016-05-06
|
0.0M
2021-09-22
|
-
2025-07-25
|
+64.32%
2020-06-25
|
-21.86%
2016-01-15
|
+40.78%
2022-10
|
-31.27%
2024-01
|
599 | 48.6% | 47.9% | |
| I-On Digital Corp (IONI)(IONI) | 0.96 | 2025-09-26 | 2016-04-11 |
日足K
分足K
|
4.25
2016-09-09
|
0.04
2019-01-08
|
6.9M
2021-01-14
|
0.0M
2016-05-04
|
+1,200.00%
2016-04-11
|
-56.67%
2016-04-29
|
+2,900.00%
2016-04
|
-64.71%
2024-06
|
1594 | 37.2% | 39.6% | |
| Better Home (BETR) | 53.02 | 2025-09-26 | 2021-04-30 |
日足K
分足K
|
3,145.50
2023-07-28
|
7.71
2025-01-13
|
1.2M
2023-08-25
|
0.0M
2022-05-20
|
+223.03%
2023-05-12
|
-93.41%
2023-08-03
|
+343.68%
2023-07
|
-97.02%
2023-08
|
1000 | 44.0% | 46.5% | |
| クケミュージックホールディング (KUKE)(KUKE) | 0.74 | 2025-09-26 | 2021-01-12 |
日足K
分足K
|
15.06
2021-01-12
|
0.15
2025-03-04
|
7.1M
2025-01-06
|
0.0M
2022-12-06
|
+736.12%
2025-03-13
|
-37.50%
2024-10-31
|
+66.34%
2023-02
|
-58.32%
2022-09
|
1172 | 45.1% | 49.2% | |
| Majestic Ideal Holdings Ltd (MJID)(MJID) | 1.16 | 2025-09-26 | - |
日足K
分足K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Generation Income Properties Inc (GIPR)(GIPR) | 0.96 | 2025-09-26 | 2021-10-04 |
日足K
分足K
|
10.25
2021-10-13
|
0.80
2025-08-08
|
1.5M
2021-10-13
|
0.0M
2021-10-04
|
+13.67%
2023-02-10
|
-22.83%
2025-08-06
|
+19.25%
2024-05
|
-34.64%
2024-07
|
974 | 43.8% | 51.8% | |
| Braskem A(BAK) | 2.61 | 2025-09-26 | 2005-01-03 |
日足K
分足K
|
52.60
2005-02-08
|
2.80
2025-08-19
|
11.0M
2023-05-05
|
0.0M
2020-11-02
|
+32.46%
2020-03-25
|
-48.58%
2005-05-12
|
+36.34%
2021-04
|
-52.10%
2005-05
|
5092 | 48.7% | 50.1% | |
| JVSPAC Acquisition Corp (JVSA)(JVSA) | 3.64 | 2025-06-30 | 2024-03-11 |
日足K
分足K
|
19.28
2025-06-25
|
3.12
2025-06-30
|
1.3M
2025-06-30
|
0.0M
2024-08-29
|
+14.30%
2025-06-24
|
-65.98%
2025-06-30
|
+0.88%
2024-09
|
0.00%
2024-08
|
284 | 34.9% | 21.5% | |
| バイオエクセル・セラピューティクス (BTAI)(BTAI) | 2.70 | 2025-09-26 | 2018-03-08 |
日足K
分足K
|
71.50
2020-07-20
|
0.16
2025-02-07
|
146.9M
2025-03-03
|
0.0M
2019-09-06
|
+1,706.06%
2025-02-10
|
-63.84%
2023-06-29
|
+136.41%
2019-12
|
-63.31%
2023-06
|
1889 | 45.8% | 52.2% | |
| Annovis Bio Inc (ANVS)(ANVS) | 1.97 | 2025-09-26 | 2020-01-29 |
日足K
分足K
|
132.00
2021-07-23
|
1.11
2025-04-09
|
47.6M
2020-07-07
|
0.0M
2020-05-12
|
+127.27%
2021-05-21
|
-60.25%
2021-07-29
|
+149.46%
2021-02
|
-61.25%
2021-07
|
1413 | 46.9% | 51.2% | |
| Asia Broadband Inc (AABB)(AABB) | 0.02 | 2025-09-26 | 2015-01-27 |
日足K
分足K
|
0.66
2021-02-22
|
0.00
2020-03-13
|
359.0M
2020-08-28
|
0.0M
2016-03-28
|
+350.00%
2018-01-19
|
-65.00%
2016-08-12
|
+1,305.88%
2021-02
|
-84.91%
2016-11
|
1894 | 27.0% | 36.7% | |
| Banzai International Inc (BNZI)(BNZI) | 2.77 | 2025-09-26 | 2023-12-15 |
日足K
分足K
|
11.20
2024-09-24
|
0.07
2024-09-17
|
76.2M
2024-05-29
|
0.0M
2024-01-31
|
+4,014.29%
2024-09-16
|
-27.18%
2024-09-20
|
+5,679.07%
2024-09
|
-71.03%
2023-12
|
436 | 33.9% | 62.6% | |
| ATA (AACG)(AACG) | 1.64 | 2025-09-26 | 2019-10-17 |
日足K
分足K
|
19.75
2021-02-04
|
0.50
2024-09-17
|
315.8M
2021-02-04
|
0.0M
2019-11-13
|
+951.47%
2021-02-03
|
-55.73%
2021-02-04
|
+276.87%
2021-02
|
-30.36%
2022-09
|
1483 | 43.7% | 49.6% | |
| ピードモント・リチウム ADR (PLL)(PLL) | 7.25 | 2025-08-29 | 2005-01-03 |
日足K
分足K
|
127.35
2015-08-12
|
4.00
2020-03-17
|
49.4M
2020-09-28
|
0.0M
2018-12-24
|
+236.36%
2020-09-15
|
-93.70%
2018-12-13
|
+283.93%
2020-09
|
-45.19%
2024-01
|
4360 | 49.4% | 49.6% | |
| Oblong Inc (OBLG)(OBLG) | 2.66 | 2025-09-26 | 2020-03-09 |
日足K
分足K
|
12.25
2020-11-30
|
0.08
2024-08-22
|
148.6M
2024-05-28
|
0.0M
2025-03-17
|
+3,849.49%
2024-08-23
|
-40.25%
2022-10-03
|
+2,567.25%
2023-01
|
-62.61%
2023-10
|
1386 | 42.6% | 54.7% | |
| Soluna Holdings Inc (SLNH)(SLNH) | 2.75 | 2025-09-26 | 2021-11-04 |
日足K
分足K
|
17.08
2021-11-15
|
0.14
2023-05-30
|
46.2M
2025-09-10
|
0.0M
2023-11-17
|
+2,074.20%
2023-10-13
|
-33.96%
2023-10-11
|
+1,044.19%
2023-10
|
-66.77%
2022-12
|
966 | 42.5% | 55.8% | |
| Kraig Biocraft Labs (KBLB)(KBLB) | 0.10 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.51
2019-05-13
|
0.01
2016-05-23
|
37.7M
2019-07-17
|
0.0M
2023-02-24
|
+88.89%
2019-03-28
|
-36.75%
2020-01-22
|
+230.00%
2016-07
|
-41.00%
2019-07
|
2689 | 36.2% | 43.6% | |
| Ares Acquisition Corporation II (AACT)(AACT) | 7.42 | 2025-09-26 | 2023-06-12 |
日足K
分足K
|
11.62
2025-06-02
|
10.10
2023-06-14
|
7.4M
2025-04-16
|
0.0M
2023-10-27
|
+1.24%
2025-05-30
|
-0.88%
2025-08-27
|
+0.84%
2024-07
|
0.14%
2024-08
|
556 | 41.4% | 28.4% | |
| ベリトーン (VERI)(VERI) | 5.08 | 2025-09-26 | 2017-05-12 |
日足K
分足K
|
74.92
2017-09-27
|
1.22
2020-03-16
|
23.3M
2024-03-13
|
0.0M
2017-07-03
|
+49.30%
2017-08-18
|
-37.00%
2023-08-08
|
+196.33%
2020-11
|
-40.66%
2022-04
|
2094 | 47.0% | 51.5% | |
| Lithium Americas(LAR) | 3.54 | 2025-09-26 | 2025-01-27 |
日足K
分足K
|
3.76
2025-08-13
|
1.71
2025-06-03
|
9.2M
2025-08-11
|
0.4M
2025-05-06
|
+30.61%
2025-08-11
|
-6.95%
2025-09-09
|
-
-
|
-
-
|
159 | 40.9% | 50.9% | |
| American Lithium(LI) | 0.48 | 2025-09-26 | 2020-07-30 |
日足K
分足K
|
47.70
2020-11-24
|
0.24
2025-07-08
|
170.3M
2020-11-13
|
0.0M
2025-07-14
|
+31.90%
2022-03-16
|
-20.61%
2022-03-14
|
+57.39%
2024-02
|
-41.94%
2022-10
|
1286 | 47.5% | 51.8% | |
| Gabriel Resources(GBU) | 0.07 | 2025-09-24 | 2015-01-02 |
日足K
分足K
|
6.97
2015-01-28
|
0.03
2025-03-26
|
1.7M
2021-06-30
|
-
2025-07-25
|
+146.94%
2025-03-03
|
-96.91%
2024-03-07
|
+105.44%
2016-06
|
-97.83%
2024-03
|
2052 | 46.5% | 49.2% | |
| Viracta Therapeutics Inc (VIRX)(VIRX) | 0.01 | 2025-07-16 | 2021-02-25 |
日足K
分足K
|
18.24
2021-02-25
|
0.01
2025-07-16
|
44.0M
2024-12-04
|
0.0M
2025-07-01
|
+37.35%
2023-05-09
|
-76.92%
2025-05-29
|
+86.54%
2022-06
|
-54.06%
2024-08
|
1022 | 43.2% | 52.4% | |
| Smart Closet Inc (ZSYC)(ZSYC) | 2.00 | 2023-03-22 | 2015-01-02 |
日足K
分足K
|
1,590.00
2015-02-12
|
0.01
2021-09-02
|
0.0M
2022-06-17
|
-
2023-03-22
|
+3,310.00%
2016-06-01
|
-99.60%
2015-06-26
|
+158.94%
2016-09
|
-96.88%
2015-08
|
948 | 35.8% | 34.7% | |
| Harrison Global Holdings Inc (BLMZ)(BLMZ) | 0.20 | 2025-09-26 | 2024-07-24 |
日足K
分足K
|
4.30
2024-07-25
|
0.06
2025-05-14
|
763.1M
2025-05-20
|
0.0M
2024-10-04
|
+119.06%
2024-09-05
|
-35.02%
2024-07-29
|
+17.65%
2024-10
|
-35.10%
2024-07
|
285 | 38.2% | 57.9% | |
| zSpace Inc (ZSPC)(ZSPC) | 1.00 | 2025-09-26 | 2024-12-05 |
日足K
分足K
|
32.69
2024-12-05
|
1.38
2025-09-09
|
2.7M
2024-12-05
|
0.0M
2025-04-16
|
+71.60%
2024-12-24
|
-26.58%
2024-12-05
|
+-27.77%
2024-12
|
-27.77%
2024-12
|
191 | 37.2% | 59.2% | |
| アベニュー・セラピューティクス (ATXI)(ATXI) | 0.80 | 2025-09-26 | 2017-06-27 |
日足K
分足K
|
16.65
2022-10-04
|
0.09
2024-04-25
|
208.9M
2022-03-01
|
-
2025-08-01
|
+5,199.15%
2024-04-25
|
-58.97%
2020-10-06
|
+4,244.83%
2022-09
|
-79.24%
2022-10
|
2010 | 44.0% | 51.7% | |
| Electrovaya(ELVA) | 6.09 | 2025-09-26 | 2023-07-06 |
日足K
分足K
|
6.70
2025-09-03
|
1.67
2024-08-14
|
1.6M
2025-09-03
|
0.0M
2024-05-08
|
+21.99%
2025-07-23
|
-10.73%
2024-05-08
|
+28.16%
2024-11
|
-21.26%
2023-08
|
550 | 43.1% | 52.7% | |
| レイジーデイズ・ホールディングス (GORV)(GORV) | 2.18 | 2025-09-26 | 2024-01-17 |
日足K
分足K
|
8.15
2025-07-15
|
0.13
2025-05-16
|
253.1M
2025-05-23
|
0.0M
2024-07-05
|
+56.50%
2025-05-16
|
-30.83%
2025-03-31
|
+6.41%
2024-07
|
-41.03%
2024-08
|
415 | 39.8% | 55.7% | |
| OMS Energy Technologies Inc (OMSE)(OMSE) | 4.05 | 2025-09-26 | 2025-05-13 |
日足K
分足K
|
9.86
2025-05-28
|
5.39
2025-09-05
|
1.9M
2025-05-13
|
0.0M
2025-07-03
|
+13.09%
2025-05-19
|
-15.40%
2025-06-25
|
-
-
|
-
-
|
84 | 46.4% | 48.8% | |
| Telo Genomics Corp (TELO)(TELO) | 0.05 | 2025-09-25 | 2024-02-09 |
日足K
分足K
|
20.72
2024-02-14
|
0.05
2025-09-09
|
2.3M
2025-06-27
|
-
2025-07-30
|
+69.76%
2024-02-13
|
-32.27%
2024-02-14
|
+81.40%
2024-02
|
-43.09%
2024-03
|
361 | 42.9% | 54.3% | |
| Alibaba(9988) | 21.75 | 2025-09-26 | 2021-10-01 |
日足K
分足K
|
22.68
2021-10-20
|
7.35
2022-10-24
|
3.9M
2025-04-04
|
0.0M
2024-07-01
|
+34.48%
2022-03-16
|
-14.29%
2024-10-08
|
+30.31%
2024-09
|
-25.18%
2021-11
|
964 | 46.9% | 51.5% | |
| NUBURU Inc (BURU)(BURU) | 0.12 | 2025-09-26 | 2023-02-01 |
日足K
分足K
|
14.00
2023-02-01
|
0.09
2024-06-13
|
661.0M
2025-05-30
|
0.0M
2023-03-23
|
+4,508.79%
2024-08-02
|
-44.03%
2023-11-03
|
+41.57%
2024-12
|
-78.90%
2024-08
|
623 | 41.3% | 57.0% | |
| Super X AI Technology Ltd (SUPX)(JUNE) | 48.37 | 2025-09-26 | 2024-04-17 |
日足K
分足K
|
72.00
2025-08-26
|
2.75
2025-01-13
|
5.4M
2025-07-30
|
0.0M
2025-02-11
|
+43.98%
2025-07-30
|
-31.67%
2025-08-27
|
+7.78%
2024-10
|
-17.40%
2024-12
|
352 | 48.3% | 45.2% | |
| Erayak Power Solution Group Inc (RAYA)(RAYA) | 0.05 | 2025-09-26 | 2022-12-14 |
日足K
分足K
|
3.89
2022-12-22
|
0.03
2025-09-09
|
579.7M
2025-08-01
|
0.0M
2025-01-23
|
+50.73%
2023-12-06
|
-94.77%
2025-07-21
|
+93.26%
2024-10
|
-40.95%
2022-12
|
687 | 43.1% | 49.3% | |
| Aura Systems Inc (AUSI)(AUSI) | 0.28 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.75
2017-05-02
|
0.03
2015-10-21
|
0.2M
2015-10-22
|
-
2025-07-25
|
+138.64%
2015-08-31
|
-53.51%
2015-10-12
|
+695.45%
2015-11
|
-82.99%
2015-10
|
1972 | 40.2% | 43.6% | |
| ライトインザボックス・ホールディングス ARD (LITB)(LITB) | 1.91 | 2025-09-26 | 2013-06-06 |
日足K
分足K
|
23.38
2013-08-14
|
0.40
2024-08-12
|
32.7M
2021-08-11
|
0.0M
2016-02-17
|
+514.51%
2024-08-15
|
-39.91%
2013-08-19
|
+528.26%
2024-09
|
-48.76%
2018-09
|
3084 | 43.9% | 50.4% | |
| NeoVolta Inc (NEOV)(NEOV) | 4.51 | 2025-09-26 | 2022-07-28 |
日足K
分足K
|
6.11
2024-11-13
|
0.63
2024-03-14
|
2.9M
2023-01-25
|
0.0M
2022-11-07
|
+41.94%
2023-06-14
|
-19.51%
2025-01-07
|
+106.25%
2023-05
|
-32.65%
2023-04
|
784 | 47.6% | 49.5% | |
| Faraday Future Intelligent Electric Inc (FFAI)(FFAI) | 1.38 | 2025-09-26 | 2021-07-22 |
日足K
分足K
|
17.00
2021-07-22
|
0.04
2024-04-29
|
1,573.4M
2024-05-14
|
0.5M
2022-01-05
|
+5,996.46%
2023-08-28
|
-62.03%
2024-05-28
|
+2,208.28%
2023-08
|
-81.69%
2023-09
|
1040 | 38.6% | 59.9% | |
| Strive Inc (ASST)(ASST) | 2.44 | 2025-09-26 | 2023-02-03 |
日足K
分足K
|
13.42
2025-05-22
|
0.29
2023-10-09
|
315.8M
2025-05-07
|
0.0M
2023-09-12
|
+455.74%
2025-05-07
|
-29.94%
2025-01-30
|
+350.73%
2024-07
|
-53.24%
2023-02
|
653 | 41.2% | 56.5% | |
| コムスコア (SCOR)(SCOR) | 6.12 | 2025-09-26 | 2007-06-27 |
日足K
分足K
|
65.00
2015-08-17
|
0.48
2023-10-18
|
16.7M
2017-02-07
|
0.0M
2025-09-05
|
+1,968.62%
2023-12-04
|
-38.30%
2011-08-01
|
+2,392.54%
2023-12
|
-46.73%
2024-08
|
4250 | 47.2% | 50.8% | |
| HippoFi Inc (ORHB)(ORHB) | 0.01 | 2024-11-14 | 2016-07-25 |
日足K
分足K
|
2.09
2017-02-14
|
0.01
2024-09-18
|
1.8M
2021-09-28
|
-
2024-11-14
|
+143.90%
2017-02-08
|
-50.00%
2017-01-18
|
+311.76%
2020-01
|
-57.50%
2019-12
|
1733 | 37.5% | 42.4% | |
| Galera Therapeutics Inc (GRTX)(GRTX) | 0.02 | 2025-09-26 | 2019-11-07 |
日足K
分足K
|
19.50
2020-01-07
|
0.02
2025-09-09
|
279.5M
2021-12-14
|
0.0M
2025-04-28
|
+95.65%
2021-12-08
|
-83.93%
2023-08-01
|
+250.38%
2021-12
|
-90.75%
2023-08
|
1466 | 42.2% | 48.9% | |
| Bleichroeder Acquisition Corp I Unit (BACQU)(BACQU) | 10.44 | 2025-09-05 | 2024-11-01 |
日足K
分足K
|
17.25
2025-08-18
|
9.97
2024-11-01
|
5.4M
2024-11-01
|
-
2025-08-29
|
+60.47%
2025-08-18
|
-9.97%
2025-08-20
|
+0.06%
2024-12
|
0.05%
2024-11
|
150 | 34.7% | 34.7% | |
| Oriental Rise Holdings Ltd (ORIS)(ORIS) | 0.27 | 2025-09-26 | 2024-10-17 |
日足K
分足K
|
56.01
2024-12-05
|
0.08
2025-08-06
|
838.3M
2025-08-08
|
0.0M
2024-11-19
|
+599.25%
2024-12-04
|
-93.54%
2024-12-05
|
+34.17%
2024-10
|
-76.71%
2024-12
|
225 | 37.8% | 55.6% | |
| 日本空港ビルデング株式会社 (JTTRY)(JTTRY) | 15.30 | 2025-09-09 | 2016-04-13 |
日足K
分足K
|
33.30
2020-12-17
|
13.74
2025-04-09
|
0.8M
2016-04-13
|
-
2025-08-04
|
+24.03%
2020-03-18
|
-12.84%
2020-03-30
|
+29.91%
2020-11
|
-18.66%
2020-07
|
1228 | 45.7% | 45.0% | |
| Omnitek Engineering (OMTK)(OMTK) | 0.02 | 2025-09-24 | 2015-01-05 |
日足K
分足K
|
1.30
2015-03-02
|
0.01
2023-10-09
|
2.1M
2021-02-25
|
-
2025-09-09
|
+325.93%
2021-01-04
|
-62.96%
2023-07-14
|
+100.00%
2018-07
|
-49.28%
2018-12
|
1871 | 38.5% | 40.8% | |
| Seche Environnement SA ADR (SECVY)(SECVY) | 19.20 | 2025-09-11 | 2015-11-09 |
日足K
分足K
|
25.30
2025-08-06
|
5.75
2016-02-08
|
0.0M
2019-01-08
|
-
2025-05-05
|
+52.70%
2021-10-19
|
-24.11%
2025-09-11
|
+30.08%
2022-03
|
-3.49%
2018-12
|
61 | 47.5% | 44.3% | |
| AIFU Inc DRC (AIFU)(AIFU) | 5.26 | 2025-09-26 | 2024-10-23 |
日足K
分足K
|
9.40
2025-07-24
|
0.11
2025-04-29
|
411.0M
2025-05-06
|
0.0M
2025-08-08
|
+1,756.15%
2025-05-21
|
-46.78%
2025-01-10
|
+9.01%
2024-11
|
-20.20%
2024-10
|
202 | 45.0% | 53.0% | |
| リーオート (LI)(LI) | 24.36 | 2025-09-26 | 2020-07-30 |
日足K
分足K
|
47.70
2020-11-24
|
12.52
2022-10-24
|
170.3M
2020-11-13
|
1.4M
2025-05-01
|
+31.90%
2022-03-16
|
-20.61%
2022-03-14
|
+57.39%
2024-02
|
-41.94%
2022-10
|
1286 | 47.5% | 51.9% | |