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 | ||||||
| メディロムヘルスケア・テクノロジー (MRM)(MRM) | 2.94 | 2025-09-26 | 2020-12-29 |
日足K
分足K
|
19.80
2020-12-29
|
0.34
2025-03-31
|
118.7M
2025-08-08
|
0.0M
2022-11-03
|
+135.89%
2024-08-05
|
-41.43%
2024-11-15
|
+62.72%
2024-08
|
-64.60%
2024-12
|
1173 | 40.3% | 54.0% | |
| Freedom Holdings Inc (FHLD)(FHLD) | 0.02 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
8.50
2021-05-17
|
0.00
2022-12-15
|
1.0M
2021-12-29
|
-
2025-09-10
|
+9,900.00%
2015-01-20
|
-99.44%
2022-04-07
|
+9,900.00%
2018-12
|
-99.00%
2019-05
|
1097 | 24.8% | 27.6% | |
| SYLA Technologies Co Ltd ADR (SYTTY)(SYTTY) | 1.50 | 2025-05-29 | 2023-03-31 |
日足K
分足K
|
8.74
2024-01-12
|
0.55
2025-05-29
|
12.2M
2024-05-01
|
0.0M
2023-09-18
|
+123.97%
2024-04-24
|
-36.92%
2023-12-12
|
+31.74%
2023-12
|
-53.15%
2023-10
|
503 | 42.9% | 50.5% | |
| Cell MedX Corp (STME)(STME) | 0.25 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
25.35
2019-09-17
|
0.00
2023-05-30
|
0.2M
2025-03-17
|
-
2025-07-25
|
+1,351.61%
2024-08-29
|
-93.61%
2024-08-27
|
+472.52%
2023-08
|
-57.00%
2023-07
|
1928 | 40.2% | 44.2% | |
| Eason Technology Ltd ADR (DXF)(DXF) | 4.24 | 2025-09-26 | 2018-03-06 |
日足K
分足K
|
48.26
2025-01-31
|
0.03
2023-04-12
|
92.3M
2023-04-28
|
0.0M
2019-11-25
|
+32,705.43%
2025-01-24
|
-73.28%
2025-01-27
|
+601.75%
2023-07
|
-50.40%
2018-12
|
1677 | 43.3% | 54.0% | |
| Aker Carbon(ACCA) | 0.02 | 2025-09-26 | 2021-12-22 |
日足K
分足K
|
3.68
2022-01-04
|
0.01
2025-08-14
|
2.7M
2025-06-10
|
0.0M
2025-01-07
|
+152.17%
2025-03-11
|
-93.81%
2025-06-10
|
+53.85%
2022-03
|
-37.68%
2022-09
|
918 | 43.6% | 47.7% | |
| Arrival Vault USA Inc (ARVLF)(ARVLF) | 0.00 | 2025-09-26 | 2020-02-03 |
日足K
分足K
|
1,859.00
2020-12-07
|
0.00
2024-08-05
|
2.9M
2023-01-13
|
-
2025-08-06
|
+11,900.00%
2024-04-05
|
-100.00%
2025-08-04
|
+123.28%
2023-01
|
-74.79%
2024-01
|
1195 | 36.4% | 46.9% | |
| Movella Holdings Inc (MVLA)(MVLA) | 0.00 | 2025-09-24 | 2021-04-13 |
日足K
分足K
|
10.76
2023-01-31
|
0.00
2024-04-10
|
21.2M
2023-03-15
|
-
2025-09-04
|
+4,900.00%
2025-08-11
|
-98.00%
2025-08-19
|
+67.13%
2023-05
|
-83.68%
2024-03
|
953 | 37.8% | 39.1% | |
| Cannonau Corp (CNNC)(CNNC) | 0.00 | 2025-09-24 | 2015-01-09 |
日足K
分足K
|
88.80
2019-08-22
|
0.00
2024-12-31
|
5.3M
2021-07-20
|
-
2025-07-18
|
+1,900.00%
2020-07-09
|
-95.00%
2020-07-14
|
+1,660.00%
2020-12
|
-89.17%
2020-11
|
1369 | 35.6% | 37.0% | |
| SRAX Inc (SRAX)(SRAX) | 0.02 | 2025-09-25 | 2015-01-05 |
日足K
分足K
|
11.38
2015-08-17
|
0.00
2025-09-08
|
8.7M
2017-11-24
|
-
2025-09-10
|
+3,400.00%
2024-05-06
|
-96.00%
2024-06-28
|
+2,000.00%
2023-12
|
-66.67%
2023-09
|
2387 | 41.7% | 48.4% | |
| Atacama Resources International Inc (ACRL)(ACRL) | 0.00 | 2025-09-26 | 2016-05-18 |
日足K
分足K
|
0.52
2017-03-16
|
0.00
2018-05-25
|
379.7M
2018-01-23
|
0.0M
2017-02-16
|
+350.82%
2017-01-12
|
-75.00%
2022-02-24
|
+150.00%
2017-02
|
-91.30%
2017-07
|
1992 | 19.4% | 22.6% | |
| International Consolidated Companies Inc (INCC)(INCC) | 0.04 | 2025-09-25 | 2015-01-02 |
日足K
分足K
|
17.60
2021-05-20
|
0.00
2018-12-11
|
3.0M
2021-05-20
|
-
2025-07-25
|
+9,900.00%
2018-04-17
|
-99.00%
2018-04-16
|
+9,900.00%
2019-12
|
-99.00%
2019-06
|
2343 | 24.1% | 27.4% | |
| Zhengye Biotechnology Holding Ltd (ZYBT)(ZYBT) | 1.84 | 2025-09-26 | 2025-01-07 |
日足K
分足K
|
14.30
2025-04-29
|
3.50
2025-04-09
|
2.4M
2025-05-13
|
0.0M
2025-03-04
|
+41.38%
2025-03-25
|
-44.80%
2025-05-13
|
-
-
|
-
-
|
170 | 51.2% | 45.3% | |
| China Liberal Education Holdings (CLEUF)(CLEU) | 0.05 | 2025-09-26 | 2020-05-08 |
日足K
分足K
|
10.46
2020-08-28
|
0.00
2025-09-10
|
312.3M
2025-01-30
|
-
2025-09-08
|
+6,077.78%
2025-03-03
|
-98.33%
2025-09-10
|
+2,116.55%
2024-12
|
-89.25%
2024-07
|
1340 | 45.1% | 50.1% | |
| Ontrak Inc (OTRQQ)(OTRKP) | 0.01 | 2025-09-26 | 2020-08-28 |
日足K
分足K
|
25.58
2020-12-11
|
0.01
2025-08-18
|
0.6M
2020-12-16
|
0.0M
2023-04-26
|
+122.22%
2025-08-20
|
-78.26%
2025-07-31
|
+341.56%
2023-01
|
-52.45%
2023-10
|
1198 | 41.1% | 47.7% | |
| SeaCo Ltd (SEAOF)(BHPAD) | 0.10 | 2025-08-15 | 2015-01-06 |
日足K
分足K
|
675.50
2019-07-09
|
0.07
2025-05-22
|
0.0M
2025-01-06
|
-
2025-08-15
|
+400.00%
2016-03-07
|
-69.12%
2025-05-22
|
+253.85%
2019-06
|
-66.67%
2015-07
|
1115 | 40.3% | 43.1% | |
| NUGL Inc (NUGL)(NUGL) | 0.00 | 2025-09-26 | 2015-01-07 |
日足K
分足K
|
9.20
2015-06-15
|
0.00
2023-12-21
|
4.9M
2023-08-29
|
0.0M
2015-01-07
|
+320.00%
2015-04-29
|
-71.43%
2015-06-17
|
+111.27%
2015-10
|
-62.50%
2015-07
|
2011 | 34.9% | 38.2% | |
| Qed Connect Inc (QEDN)(QEDN) | 0.00 | 2025-09-25 | 2015-01-02 |
日足K
分足K
|
0.02
2017-02-10
|
0.00
2015-07-07
|
375.4M
2024-01-24
|
0.0M
2024-08-14
|
+100.00%
2015-01-07
|
-50.00%
2015-01-06
|
+100.00%
2015-05
|
-66.67%
2017-06
|
1263 | 6.4% | 6.9% | |
| Ocean Thermal Energy Corp (CPWR)(CPWR) | 0.01 | 2025-09-26 | 2015-01-12 |
日足K
分足K
|
12.25
2017-06-05
|
0.00
2023-09-18
|
7.6M
2021-08-11
|
-
2024-12-06
|
+200.87%
2015-02-03
|
-86.67%
2017-09-01
|
+200.00%
2020-01
|
-74.92%
2016-12
|
1566 | 16.6% | 19.7% | |
| Goldsands Dev Co (GSDC)(GSDC) | 0.00 | 2025-09-19 | 2015-01-02 |
日足K
分足K
|
0.01
2017-03-02
|
0.00
2016-04-25
|
7.1M
2015-04-24
|
-
2024-06-21
|
+300.00%
2021-01-04
|
-66.67%
2018-01-05
|
+400.00%
2021-01
|
-66.67%
2021-08
|
1249 | 3.0% | 3.4% | |
| IDEX Wind Down Inc (IDEXQ)(IDEXQ) | 0.01 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
875.00
2017-12-20
|
0.00
2024-08-12
|
5.7M
2023-05-01
|
0.0M
2016-11-18
|
+900.00%
2025-01-30
|
-93.33%
2025-01-29
|
+407.32%
2020-06
|
-97.00%
2024-12
|
2684 | 40.4% | 51.6% | |
| ART Digital Holdings Corp (CGAC)(CGAC) | 0.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
81.00
2015-06-24
|
0.00
2020-02-27
|
1,544.7M
2021-10-08
|
-
2025-09-09
|
+500.00%
2021-02-02
|
-89.00%
2018-01-09
|
+242.86%
2018-04
|
-84.00%
2018-02
|
1603 | 20.7% | 24.8% | |
| Ozop Surgical Corp (OZSC)(OZSC) | 0.00 | 2025-09-26 | 2017-05-08 |
日足K
分足K
|
2,100.00
2018-10-08
|
0.00
2025-01-31
|
988.4M
2021-01-12
|
0.0M
2019-01-17
|
+700.00%
2017-05-08
|
-80.00%
2025-07-28
|
+1,900.00%
2017-05
|
-89.35%
2020-03
|
1523 | 18.8% | 30.0% | |
| Digital Asset Monetary Network Inc (DATI)(DATI) | 0.01 | 2025-05-16 | 2015-02-23 |
日足K
分足K
|
3.05
2017-04-21
|
0.01
2025-05-15
|
0.7M
2021-03-29
|
-
2025-05-16
|
+500.00%
2024-02-13
|
-83.33%
2024-02-12
|
+233.33%
2019-04
|
-60.00%
2018-10
|
1588 | 32.4% | 33.4% | |
| Finnovate Acquisition Corp Unit (FNVUF)(FNVUF) | 2.14 | 2025-02-27 | 2021-11-04 |
日足K
分足K
|
13.20
2024-04-19
|
2.14
2025-02-27
|
8.3M
2021-11-04
|
0.0M
2024-04-30
|
+10.00%
2024-04-17
|
-58.37%
2025-02-14
|
+5.40%
2023-05
|
-6.40%
2024-04
|
330 | 40.9% | 37.3% | |
| Prospector Capital Equity Warrants 1st Jan 2025 (LDTCW)(LDTCW) | 0.00 | 2025-06-18 | 2023-12-22 |
日足K
分足K
|
0.30
2023-12-22
|
0.00
2025-06-18
|
3.3M
2025-06-18
|
0.0M
2024-08-14
|
+263.43%
2024-10-31
|
-73.33%
2025-06-18
|
+423.56%
2024-12
|
-55.00%
2024-06
|
370 | 40.3% | 48.9% | |
| Fineqia International Inc (FNQQF)(FNQQF) | 0.00 | 2025-09-23 | 2015-01-02 |
日足K
分足K
|
0.05
2017-12-04
|
0.00
2025-08-19
|
3.3M
2021-02-19
|
-
2025-07-24
|
+1,233.33%
2017-10-17
|
-87.50%
2017-03-06
|
+350.00%
2015-03
|
-76.92%
2017-09
|
440 | 31.8% | 34.8% | |
| Eq Energy Drink Inc (EQLB)(EQLB) | 0.00 | 2025-09-25 | 2015-01-02 |
日足K
分足K
|
0.05
2018-05-14
|
0.00
2015-06-18
|
149.3M
2015-05-27
|
-
2025-07-25
|
+300.00%
2021-02-23
|
-66.67%
2015-01-20
|
+300.00%
2015-09
|
-50.00%
2015-03
|
2163 | 13.8% | 15.2% | |
| Star Gold Corp (SRGZ)(SRGZ) | 0.02 | 2025-09-26 | 2015-01-14 |
日足K
分足K
|
0.30
2018-12-18
|
0.00
2024-09-20
|
0.7M
2022-08-23
|
-
2025-07-18
|
+1,100.00%
2015-05-01
|
-92.31%
2024-07-12
|
+900.00%
2015-07
|
-59.68%
2020-09
|
841 | 32.0% | 33.2% | |
| Canoo Inc (GOEVQ)(GOEVQ) | 0.00 | 2025-09-26 | 2019-03-01 |
日足K
分足K
|
11,454.00
2020-12-22
|
0.00
2025-08-26
|
282.2M
2025-01-24
|
0.0M
2019-05-03
|
+44,495.07%
2019-03-28
|
-98.57%
2025-09-03
|
+44,715.84%
2019-04
|
-81.00%
2024-12
|
1576 | 40.4% | 51.1% | |
| Blackstar Enterprise Group Inc (BEGI)(BEGI) | 0.00 | 2025-09-26 | 2015-02-27 |
日足K
分足K
|
10.00
2017-12-19
|
0.00
2023-03-15
|
231.4M
2023-10-24
|
-
2025-08-01
|
+775.00%
2016-06-17
|
-62.71%
2019-06-24
|
+1,275.00%
2016-09
|
-83.13%
2018-08
|
1540 | 23.4% | 27.7% | |
| TurnKey Capital Inc (TKCI)(TKCI) | 0.15 | 2025-09-26 | 2015-01-06 |
日足K
分足K
|
250.00
2015-04-22
|
0.00
2024-05-29
|
0.0M
2025-06-09
|
-
2025-07-18
|
+124,900.00%
2024-06-03
|
-99.92%
2024-05-29
|
+858.33%
2018-05
|
-99.00%
2024-06
|
591 | 37.6% | 43.3% | |
| Chase Packaging Corp (WHLT)(WHLT) | 0.03 | 2025-09-16 | 2015-01-02 |
日足K
分足K
|
0.72
2020-08-31
|
0.00
2024-02-20
|
0.7M
2019-02-22
|
-
2025-08-04
|
+9,650.00%
2024-02-20
|
-98.89%
2024-02-15
|
+900.00%
2024-02
|
-84.67%
2023-07
|
353 | 39.7% | 36.0% | |
| Excel Corp (EXCC)(EXCC) | 0.00 | 2025-05-06 | 2015-01-05 |
日足K
分足K
|
0.28
2017-01-12
|
0.00
2025-05-06
|
1.1M
2021-02-03
|
-
2025-05-06
|
+650.00%
2018-02-12
|
-75.00%
2025-05-06
|
+733.33%
2021-01
|
-66.67%
2021-08
|
699 | 31.5% | 34.3% | |
| Powerlock Intl Corp (PWLK)(PWLK) | 0.00 | 2025-09-26 | 2016-04-26 |
日足K
分足K
|
0.00
2021-02-24
|
0.00
2020-02-07
|
77.6M
2021-06-17
|
-
2023-09-20
|
+100.00%
2021-01-04
|
-50.00%
2021-01-14
|
+100.00%
2021-02
|
0.00%
2020-02
|
165 | 3.6% | 3.6% | |
| Predictive Technology Group Inc (PREDQ)(PREDQ) | 0.00 | 2024-11-20 | 2015-01-02 |
日足K
分足K
|
11.00
2015-08-17
|
0.00
2024-01-03
|
6.8M
2020-03-25
|
-
2024-11-20
|
+900.00%
2024-01-03
|
-90.00%
2024-01-04
|
+261.29%
2017-06
|
-83.33%
2022-01
|
1652 | 34.0% | 46.0% | |
| DSI Winddown Inc (DNMRQ)(DNMRQ) | 0.02 | 2025-07-25 | 2020-05-28 |
日足K
分足K
|
2,652.00
2021-02-10
|
0.02
2025-07-24
|
0.6M
2024-12-20
|
-
2025-07-25
|
+63.27%
2025-03-25
|
-87.50%
2025-07-24
|
+106.38%
2024-02
|
-62.30%
2024-12
|
1292 | 44.3% | 52.2% | |
| Smart Digital Group Ltd (SDM)(SDM) | 1.85 | 2025-09-26 | 2025-05-02 |
日足K
分足K
|
29.40
2025-07-28
|
4.03
2025-05-06
|
5.0M
2025-05-02
|
0.0M
2025-06-10
|
+42.14%
2025-06-30
|
-40.99%
2025-08-06
|
-
-
|
-
-
|
91 | 40.7% | 54.9% | |
| Graphex Group Ltd ADR (GRFXY)(GRFXY) | 0.06 | 2025-09-26 | 2020-11-12 |
日足K
分足K
|
53.00
2020-11-12
|
0.01
2025-05-28
|
19.6M
2022-08-22
|
-
2025-07-25
|
+658.93%
2025-08-19
|
-88.28%
2025-08-22
|
+59.83%
2024-05
|
-43.93%
2022-09
|
1041 | 42.7% | 49.4% | |
| Diguang Intl Dev Co (DGNG)(DGNG) | 0.01 | 2025-09-26 | 2015-01-06 |
日足K
分足K
|
0.09
2025-05-14
|
0.00
2018-01-02
|
0.8M
2019-09-11
|
-
2025-09-02
|
+2,900.00%
2018-01-10
|
-93.33%
2018-01-11
|
+600.00%
2024-10
|
-85.71%
2024-07
|
216 | 23.1% | 29.2% | |
| エンサーブコ (ENSV)(ENSV) | 0.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
36.60
2015-02-13
|
0.00
2025-08-04
|
114.4M
2022-03-08
|
-
2025-07-24
|
+1,766.67%
2020-05-13
|
-98.00%
2025-07-24
|
+1,927.03%
2019-01
|
-95.94%
2019-08
|
2836 | 41.9% | 51.2% | |
| Innovation Pharmaceuticals Inc (IPIX)(IPIX) | 0.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
4.74
2015-01-08
|
0.00
2024-04-26
|
125.2M
2021-11-11
|
-
2025-07-25
|
+400.00%
2024-03-19
|
-75.00%
2025-08-19
|
+150.00%
2020-06
|
-85.71%
2024-04
|
2478 | 35.4% | 46.2% | |
| Bruush Oral Care Inc Unit (BRSHF)(BRSHF) | 0.00 | 2025-09-26 | 2022-08-03 |
日足K
分足K
|
97.00
2022-08-04
|
0.00
2024-07-01
|
259.8M
2024-05-20
|
-
2025-08-01
|
+400.00%
2024-07-01
|
-92.31%
2025-08-08
|
+200.00%
2024-12
|
-88.89%
2024-07
|
734 | 28.5% | 43.1% | |
| ブリッジポイント・エデュケーション (ZVOI)(ZVOI) | 0.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
15.85
2017-05-03
|
0.00
2023-10-25
|
156.6M
2022-10-18
|
-
2025-07-30
|
+199,900.01%
2025-05-21
|
-99.95%
2025-05-22
|
+9,900.00%
2024-02
|
-99.00%
2024-10
|
2321 | 40.6% | 47.5% | |
| iCoreConnect Inc (ICCT)(ICCT) | 0.01 | 2025-09-26 | 2023-08-28 |
日足K
分足K
|
20.70
2023-08-31
|
0.00
2025-08-26
|
406.2M
2025-03-31
|
0.0M
2025-08-25
|
+2,247.82%
2024-12-11
|
-95.00%
2025-08-26
|
+1,365.42%
2024-12
|
-60.60%
2023-10
|
503 | 38.0% | 56.3% | |
| YanGuFang International Group Co Ltd (YGFGF)(YGFGF) | 0.02 | 2024-03-27 | 2023-03-28 |
日足K
分足K
|
4.56
2023-05-01
|
0.02
2024-03-27
|
2.5M
2023-05-01
|
-
2024-02-08
|
+23.73%
2024-02-05
|
-26.52%
2024-01-11
|
+2.82%
2023-08
|
-70.85%
2024-01
|
221 | 43.0% | 53.4% | |
| オージェネシス (ORGS)(ORGS) | 0.02 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
168.00
2018-03-15
|
0.02
2025-07-31
|
1.5M
2021-05-07
|
0.0M
2015-01-23
|
+4,445.45%
2025-08-01
|
-97.56%
2025-07-31
|
+95.18%
2024-02
|
-73.33%
2024-10
|
2488 | 42.4% | 48.9% | |
| アンピオ・ファーマシューティカルズ (AMPE)(AMPE) | 0.00 | 2025-09-25 | 2015-01-02 |
日足K
分足K
|
2,131.37
2015-03-18
|
0.00
2024-07-24
|
19.2M
2023-11-30
|
-
2025-07-25
|
+36,462.50%
2020-07-04
|
-99.67%
2019-10-17
|
+37,874.68%
2019-01
|
-99.72%
2019-03
|
2684 | 44.0% | 48.1% | |
| Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 (CSSNQ)(CSSNQ) | 0.00 | 2025-01-07 | 2020-07-21 |
日足K
分足K
|
26.90
2021-05-04
|
0.00
2024-10-29
|
1.0M
2024-07-02
|
-
2025-01-07
|
+300.00%
2024-07-11
|
-98.00%
2025-01-07
|
+88.89%
2024-09
|
-98.75%
2024-10
|
1016 | 45.9% | 46.9% | |
| Pegasus Heights Bhd (PEGA)(LTESF) | 0.00 | 2025-08-18 | 2020-11-19 |
日足K
分足K
|
1.20
2021-02-17
|
0.00
2023-12-28
|
1.4M
2021-10-13
|
-
2025-07-25
|
+24,400.00%
2025-06-06
|
-99.72%
2025-06-03
|
+1,900.00%
2024-04
|
-70.00%
2023-07
|
589 | 34.6% | 37.2% | |