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 | ||||||
| Cross Country (CCRN)(CCRN) | 14.23 | 2025-09-26 | 2005-01-03 |
日足K
分足K
|
40.12
2022-11-03
|
3.76
2011-10-04
|
10.7M
2024-12-04
|
0.0M
2005-11-25
|
+62.72%
2024-12-03
|
-31.62%
2018-07-30
|
+57.64%
2024-12
|
-30.25%
2008-10
|
5205 | 48.3% | 49.5% | |
| ジャイロダイン・カンパニー (GYRO)(GYRO) | 10.71 | 2025-09-26 | 2005-01-03 |
日足K
分足K
|
116.40
2012-06-27
|
2.77
2015-08-31
|
0.5M
2013-12-31
|
0.0M
2017-10-17
|
+985.36%
2015-07-21
|
-79.94%
2013-12-19
|
+45.23%
2009-05
|
-82.46%
2013-12
|
4636 | 35.6% | 38.2% | |
| Contineum Therapeutics Inc (CTNM)(CTNM) | 11.92 | 2025-09-26 | 2024-04-05 |
日足K
分足K
|
22.00
2024-07-01
|
3.35
2025-05-28
|
2.5M
2025-07-18
|
0.0M
2024-08-15
|
+30.41%
2025-06-20
|
-15.98%
2024-11-12
|
+11.95%
2024-06
|
-10.45%
2024-11
|
360 | 45.0% | 52.5% | |
| Olivut Resources(OLV) | 0.04 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.30
2016-06-13
|
0.02
2022-12-06
|
0.5M
2021-02-05
|
-
2025-09-10
|
+100.00%
2019-07-02
|
-50.00%
2020-03-06
|
+153.33%
2023-01
|
-39.39%
2015-12
|
1415 | 42.7% | 43.9% | |
| Hyperscale Data Inc (GPUS)(GPUS) | 0.46 | 2025-09-26 | 2024-09-10 |
日足K
分足K
|
9.98
2025-05-21
|
0.15
2024-11-20
|
298.2M
2025-05-05
|
0.0M
2025-03-18
|
+3,539.87%
2024-11-20
|
-54.57%
2025-06-16
|
+2,929.09%
2024-11
|
-11.15%
2024-12
|
252 | 36.9% | 58.3% | |
| INNEOVA Holdings Ltd (INEO)(INEO) | 1.06 | 2025-09-26 | 2025-04-28 |
日足K
分足K
|
2.10
2025-06-11
|
0.80
2025-08-21
|
46.8M
2025-06-11
|
0.0M
2025-08-18
|
+53.45%
2025-06-11
|
-24.16%
2025-06-12
|
-
-
|
-
-
|
95 | 30.5% | 60.0% | |
| Snowline Gold(SGD) | 7.82 | 2025-09-26 | 2023-09-28 |
日足K
分足K
|
8.42
2023-11-17
|
0.21
2024-08-12
|
101.0M
2024-05-09
|
0.0M
2025-05-15
|
+1,635.78%
2024-10-03
|
-34.59%
2024-11-13
|
+949.47%
2024-10
|
-34.29%
2024-01
|
491 | 39.3% | 57.4% | |
| Turkiye Garanti Bankasi AS (TKGBY)(TKGBY) | 3.45 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
4.63
2015-01-22
|
0.69
2021-12-20
|
16.2M
2018-04-25
|
-
2025-07-25
|
+16.45%
2022-05-25
|
-19.05%
2021-03-15
|
+42.86%
2018-09
|
-33.12%
2018-08
|
2609 | 47.0% | 46.5% | |
| Hexagon Composites(HEX) | 1.33 | 2025-09-24 | 2015-01-02 |
日足K
分足K
|
8.69
2021-01-19
|
1.40
2025-04-04
|
0.2M
2015-08-14
|
-
2025-08-05
|
+38.81%
2022-03-11
|
-26.33%
2015-07-27
|
+82.76%
2024-05
|
-42.76%
2015-08
|
912 | 47.5% | 46.8% | |
| Humacyte Inc (HUMA)(HUMA) | 1.73 | 2025-09-26 | 2021-08-27 |
日足K
分足K
|
17.45
2021-09-01
|
1.15
2025-04-08
|
75.5M
2024-12-20
|
0.1M
2023-04-05
|
+34.10%
2024-12-18
|
-30.43%
2025-03-26
|
+76.16%
2024-07
|
-44.08%
2022-06
|
1015 | 44.5% | 53.3% | |
| Connexa Sports Technologies Inc (YYAI)(YYAI) | 2.40 | 2025-09-26 | 2024-04-15 |
日足K
分足K
|
18.96
2024-07-11
|
0.33
2024-06-26
|
152.2M
2025-02-24
|
0.0M
2024-09-17
|
+1,934.38%
2024-06-26
|
-57.20%
2024-04-18
|
+961.73%
2024-06
|
-66.53%
2024-04
|
354 | 46.0% | 51.7% | |
| Blaize Holdings Inc (BZAIW)(BZAIW) | 0.67 | 2025-09-26 | 2025-01-14 |
日足K
分足K
|
1.00
2025-07-21
|
0.15
2025-03-31
|
2.9M
2025-07-18
|
0.0M
2025-03-21
|
+107.07%
2025-07-18
|
-36.11%
2025-05-15
|
-
-
|
-
-
|
166 | 45.2% | 50.0% | |
| Anadolu Efes Biracilik ve Malt Sanayii AS ADR (AEBZY)(AEBZY) | 0.34 | 2025-09-26 | 2015-01-06 |
日足K
分足K
|
1.95
2024-07-15
|
0.28
2022-07-05
|
1.7M
2024-09-04
|
0.0M
2015-06-19
|
+41.46%
2023-02-13
|
-34.42%
2020-11-27
|
+40.43%
2020-10
|
-26.80%
2020-12
|
1118 | 45.3% | 45.7% | |
| デザイン・セラピューティックス (DSGN)(DSGN) | 6.57 | 2025-09-26 | 2021-03-26 |
日足K
分足K
|
50.50
2021-03-26
|
1.94
2023-08-22
|
16.1M
2023-08-15
|
0.0M
2021-08-25
|
+28.49%
2024-05-03
|
-70.46%
2023-08-09
|
+56.92%
2024-07
|
-67.79%
2023-08
|
1122 | 48.8% | 48.8% | |
| Lundin Mining(LUN) | 14.17 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
13.26
2024-05-21
|
2.03
2016-01-20
|
6.3M
2018-09-26
|
0.0M
2015-10-19
|
+19.58%
2020-03-23
|
-17.19%
2021-12-16
|
+34.51%
2020-04
|
-27.97%
2020-03
|
2686 | 49.1% | 49.9% | |
| Barinthus Biotherapeutics PLC (BRNS)(BRNS) | 1.22 | 2025-09-26 | 2023-11-07 |
日足K
分足K
|
5.00
2023-11-07
|
0.64
2025-04-10
|
69.9M
2025-07-16
|
0.0M
2024-05-17
|
+31.51%
2025-07-21
|
-30.00%
2023-11-07
|
+26.27%
2024-10
|
-31.16%
2024-11
|
463 | 43.0% | 50.8% | |
| Swvl Holdings Corp (SWVL)(SWVL) | 3.25 | 2025-09-26 | 2022-04-01 |
日足K
分足K
|
21.94
2024-04-04
|
0.08
2022-12-22
|
150.9M
2023-01-06
|
0.0M
2023-10-05
|
+2,257.88%
2023-01-26
|
-43.62%
2024-09-13
|
+1,580.85%
2023-01
|
-74.00%
2022-07
|
865 | 42.9% | 54.0% | |
| Uranium American Resources Inc (UARI)(TNGL) | 0.03 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
0.55
2020-02-10
|
0.00
2023-12-26
|
13.3M
2023-10-31
|
0.0M
2015-06-08
|
+127.27%
2016-05-04
|
-60.00%
2016-05-05
|
+157.89%
2016-04
|
-64.44%
2023-01
|
2008 | 36.2% | 36.6% | |
| バイオアトラ (BCAB)(BCAB) | 0.67 | 2025-09-26 | 2020-12-16 |
日足K
分足K
|
76.63
2021-03-19
|
0.24
2025-03-04
|
19.4M
2022-08-10
|
0.0M
2021-06-01
|
+83.10%
2022-08-08
|
-46.24%
2023-01-10
|
+166.36%
2022-08
|
-64.60%
2024-12
|
1190 | 44.2% | 52.9% | |
| センチュリーアルミニウム (CENX)(CENX) | 27.99 | 2025-09-26 | 2005-01-03 |
日足K
分足K
|
80.52
2008-05-19
|
1.04
2009-03-09
|
16.6M
2009-01-28
|
0.1M
2005-11-25
|
+39.38%
2016-02-17
|
-37.42%
2009-01-27
|
+79.91%
2017-01
|
-69.71%
2009-01
|
5205 | 50.3% | 48.4% | |
| Unilever Indonesia Tbk PT ADR (UNLRY)(UNLRY) | 2.05 | 2025-09-24 | 2015-01-14 |
日足K
分足K
|
16.71
2018-01-26
|
1.30
2025-04-08
|
0.9M
2025-03-21
|
-
2025-09-02
|
+53.59%
2020-05-15
|
-33.86%
2020-03-23
|
+30.16%
2024-05
|
-18.91%
2021-07
|
411 | 43.1% | 53.0% | |
| ノース・ヨーロピアン・オイル・ロイヤルティ・トラスト (NRT)(NRT) | 5.83 | 2025-09-26 | 2005-01-03 |
日足K
分足K
|
43.75
2006-08-09
|
2.19
2020-03-16
|
0.6M
2023-02-13
|
0.0M
2016-02-10
|
+25.75%
2020-03-23
|
-27.11%
2023-10-24
|
+50.00%
2021-09
|
-33.42%
2022-06
|
5205 | 48.7% | 48.9% | |
| Brookmount Explorations Inc (BMXI)(BMXI) | 0.03 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
13.00
2017-06-23
|
0.01
2025-06-05
|
51.1M
2025-06-05
|
0.0M
2019-08-28
|
+371.19%
2022-11-17
|
-69.50%
2016-09-06
|
+237.50%
2022-08
|
-67.69%
2019-01
|
2064 | 40.2% | 46.1% | |
| Arcturus Therapeutics Holdings Inc (ARCT)(ARCT) | 22.17 | 2025-09-26 | 2012-03-01 |
日足K
分足K
|
129.71
2020-12-07
|
4.11
2018-12-28
|
49.9M
2012-09-06
|
0.0M
2019-01-23
|
+68.06%
2021-08-03
|
-54.17%
2020-12-28
|
+172.51%
2020-04
|
-46.74%
2020-12
|
2199 | 47.9% | 50.0% | |
| Laser Photonics Corp Unit (LASE)(LASE) | 4.60 | 2025-09-26 | 2022-09-30 |
日足K
分足K
|
19.80
2024-09-23
|
0.67
2023-11-20
|
131.7M
2025-08-19
|
0.0M
2023-11-01
|
+83.56%
2024-09-26
|
-40.87%
2024-08-29
|
+395.74%
2024-09
|
-62.48%
2024-10
|
739 | 42.9% | 53.2% | |
| Apollo Silver(APGOF) | 2.89 | 2025-09-26 | 2021-09-24 |
日足K
分足K
|
0.68
2021-09-27
|
0.05
2023-11-08
|
1.6M
2025-08-29
|
0.0M
2024-06-24
|
+33.33%
2023-06-28
|
-18.18%
2022-07-27
|
+66.67%
2023-11
|
-50.00%
2022-06
|
939 | 33.9% | 38.8% | |
| レジス (RGS)(RGS) | 28.64 | 2025-09-26 | 2005-01-03 |
日足K
分足K
|
46.55
2005-01-03
|
0.31
2023-11-22
|
44.8M
2024-06-25
|
0.0M
2025-08-25
|
+2,172.73%
2023-11-03
|
-40.71%
2022-05-04
|
+1,247.06%
2023-11
|
-54.92%
2008-10
|
5205 | 47.8% | 50.0% | |
| Akbank Turk Anonim Sirketi (AKBTY)(AKBTY) | 3.05 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
7.20
2015-01-22
|
0.83
2021-12-20
|
7.6M
2018-09-14
|
0.0M
2023-02-16
|
+20.15%
2022-08-02
|
-18.26%
2018-08-02
|
+35.34%
2020-11
|
-35.08%
2018-08
|
2619 | 45.4% | 47.5% | |
| First Choice Healthc (FCHS)(FCHS) | 0.01 | 2025-09-25 | 2015-01-02 |
日足K
分足K
|
1.75
2017-01-26
|
0.00
2023-12-15
|
2.7M
2023-12-15
|
-
2025-09-08
|
+220.00%
2022-02-04
|
-73.33%
2023-05-25
|
+300.00%
2023-07
|
-69.23%
2023-08
|
1563 | 38.6% | 41.2% | |
| Enliven Therapeutics Inc (ELVN)(ELVN) | 20.01 | 2025-09-26 | 2023-02-24 |
日足K
分足K
|
30.03
2024-10-18
|
9.80
2023-12-12
|
3.3M
2024-04-11
|
0.0M
2023-03-01
|
+38.77%
2024-03-18
|
-11.58%
2023-02-24
|
+24.70%
2024-05
|
-18.01%
2023-08
|
639 | 47.7% | 51.5% | |
| Chanson International Holding (CHSN)(CHSN) | 2.51 | 2025-09-26 | 2023-03-30 |
日足K
分足K
|
18.65
2023-12-13
|
0.07
2025-08-01
|
161.9M
2025-04-07
|
0.0M
2023-11-03
|
+387.17%
2024-09-18
|
-87.85%
2023-11-28
|
+281.07%
2024-10
|
-42.72%
2023-12
|
605 | 46.1% | 49.1% | |
| シグネチャー・バンク (SBNY)(SBNY) | 0.70 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
374.76
2022-01-18
|
0.01
2023-07-31
|
83.4M
2023-03-28
|
-
2025-07-25
|
+200.00%
2023-08-17
|
-99.81%
2023-03-28
|
+2,566.67%
2023-12
|
-99.84%
2023-03
|
2673 | 46.8% | 46.9% | |
| Xcelerate Inc (XCRT)(XCRT) | 0.02 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
0.17
2021-03-18
|
0.00
2017-06-02
|
86.2M
2020-03-06
|
-
2025-09-09
|
+200.00%
2018-01-16
|
-81.82%
2015-06-30
|
+900.00%
2020-07
|
-93.10%
2015-08
|
2030 | 30.7% | 32.7% | |
| Hiru Corporation (HIRU)(HIRU) | 0.00 | 2025-09-26 | 2016-12-27 |
日足K
分足K
|
0.04
2021-05-12
|
0.00
2016-12-27
|
490.5M
2024-04-10
|
0.0M
2025-07-10
|
+100.00%
2017-01-03
|
-50.00%
2017-01-05
|
+200.00%
2021-04
|
-66.67%
2023-10
|
1452 | 8.7% | 9.4% | |
| Forwardly Inc (FORW)(FORW) | 0.01 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1.33
2021-02-08
|
0.00
2015-10-09
|
83.1M
2017-08-08
|
0.0M
2015-06-15
|
+700.00%
2016-01-05
|
-55.56%
2020-01-06
|
+1,283.33%
2020-11
|
-60.00%
2019-08
|
2304 | 24.5% | 30.3% | |
| MDxHealth SA ADR (MDXH)(MDXH) | 4.63 | 2025-09-26 | 2021-11-04 |
日足K
分足K
|
13.17
2021-11-04
|
1.35
2025-03-10
|
3.5M
2023-04-20
|
0.0M
2022-10-26
|
+22.74%
2022-05-18
|
-35.27%
2023-01-31
|
+24.49%
2023-12
|
-41.38%
2023-02
|
966 | 44.0% | 49.7% | |
| Integra Resources(ITR) | 2.95 | 2025-09-26 | 2017-12-05 |
日足K
分足K
|
13.75
2020-07-31
|
0.31
2018-01-09
|
4.3M
2025-09-02
|
0.0M
2018-02-16
|
+1,907.37%
2018-01-11
|
-94.97%
2018-01-09
|
+44.37%
2020-06
|
-32.67%
2022-07
|
1896 | 46.4% | 49.8% | |
| アドベラム・バイオテクノロジーズ (ADVM)(ADVM) | 4.51 | 2025-09-26 | 2016-05-12 |
日足K
分足K
|
26.98
2020-06-23
|
0.53
2022-12-27
|
39.4M
2021-04-29
|
0.0M
2016-07-01
|
+870.39%
2024-03-19
|
-62.30%
2021-04-29
|
+617.77%
2024-03
|
-61.31%
2021-04
|
2341 | 46.3% | 47.6% | |
| Splash Beverage Group Inc (SBEV)(SBEV) | 2.40 | 2025-09-26 | 2021-06-11 |
日足K
分足K
|
9.79
2025-04-22
|
0.06
2025-03-14
|
85.3M
2022-01-11
|
0.0M
2025-06-09
|
+2,107.14%
2025-03-28
|
-42.67%
2025-03-14
|
+240.00%
2022-01
|
-36.43%
2022-08
|
1058 | 41.9% | 54.3% | |
| Biovaxys Technology(BIOV) | 0.21 | 2025-09-26 | 2020-10-16 |
日足K
分足K
|
0.62
2021-02-16
|
0.01
2023-12-06
|
13.3M
2025-04-28
|
0.0M
2022-06-03
|
+80.00%
2023-07-27
|
-768.18%
2025-09-11
|
+173.33%
2023-12
|
-46.43%
2020-11
|
1190 | 37.8% | 44.9% | |
| クラ・オンコロジー (KURA)(KURA) | 9.05 | 2025-09-26 | 2015-12-17 |
日足K
分足K
|
43.00
2020-12-09
|
2.50
2016-07-05
|
20.3M
2017-09-08
|
0.0M
2016-02-16
|
+72.26%
2017-08-14
|
-36.77%
2024-11-20
|
+110.56%
2017-09
|
-44.19%
2016-01
|
2446 | 47.7% | 49.9% | |
| Eledon Pharmaceuticals Inc (ELDN)(ELDN) | 2.69 | 2025-09-26 | 2021-01-05 |
日足K
分足K
|
22.91
2021-02-09
|
1.07
2023-11-09
|
9.9M
2024-10-29
|
0.0M
2022-11-25
|
+26.75%
2024-04-15
|
-20.20%
2025-08-07
|
+90.57%
2024-10
|
-30.46%
2023-06
|
1177 | 44.1% | 51.9% | |
| スタジオ・シティ・インターナショナル・ホールディングス (MSC)(MSC) | 3.98 | 2025-09-26 | 2018-10-18 |
日足K
分足K
|
28.59
2018-11-02
|
1.52
2022-09-06
|
2.3M
2022-05-31
|
0.0M
2019-12-11
|
+43.26%
2022-05-24
|
-24.60%
2022-12-07
|
+120.74%
2022-12
|
-37.70%
2018-11
|
1654 | 42.7% | 48.1% | |
| Sound Group Inc (SOGP)(SOGP) | 20.27 | 2025-09-26 | 2024-01-25 |
日足K
分足K
|
37.00
2025-09-05
|
1.18
2025-05-07
|
125.1M
2025-08-28
|
0.0M
2024-07-23
|
+228.95%
2025-08-28
|
-29.47%
2025-04-30
|
+51.26%
2024-02
|
-19.48%
2024-04
|
410 | 40.7% | 55.1% | |
| インエイトバイオ (INAB)(INAB) | 2.29 | 2025-09-26 | 2021-07-30 |
日足K
分足K
|
10.32
2021-08-11
|
0.10
2025-06-04
|
226.8M
2025-02-11
|
0.0M
2022-07-08
|
+3,372.11%
2025-06-06
|
-36.33%
2023-04-19
|
+74.71%
2023-05
|
-49.67%
2023-06
|
1035 | 40.7% | 55.0% | |
| Fenbo Holdings Ltd (FEBO)(FEBO) | 0.72 | 2025-09-26 | 2023-11-30 |
日足K
分足K
|
17.68
2024-07-02
|
0.61
2025-08-21
|
7.9M
2025-08-26
|
0.0M
2025-06-26
|
+39.21%
2024-08-12
|
-49.05%
2024-08-09
|
+63.93%
2024-04
|
-52.95%
2024-08
|
446 | 47.1% | 47.8% | |
| GH Research PLC (GHRS)(GHRS) | 14.44 | 2025-09-26 | 2021-06-25 |
日足K
分足K
|
30.43
2021-11-19
|
5.05
2023-12-18
|
10.3M
2025-02-03
|
0.0M
2022-09-09
|
+69.72%
2025-02-03
|
-24.05%
2022-08-03
|
+41.87%
2024-01
|
-31.80%
2024-09
|
1058 | 46.9% | 50.4% | |
| XBP Europe Holdings Inc (XBP)(XBP) | 0.80 | 2025-09-26 | 2023-11-30 |
日足K
分足K
|
47.40
2023-12-05
|
0.42
2025-08-14
|
158.8M
2025-07-30
|
0.0M
2025-04-29
|
+81.11%
2025-07-30
|
-39.95%
2023-12-08
|
+24.43%
2024-05
|
-77.78%
2023-12
|
446 | 39.9% | 53.6% | |
| Children’s Place Inc (PLCE)(PLCE) | 6.80 | 2025-09-26 | 2005-01-03 |
日足K
分足K
|
161.65
2018-01-16
|
3.66
2025-06-23
|
73.4M
2024-09-11
|
0.0M
2016-02-11
|
+85.71%
2024-09-09
|
-36.68%
2024-02-09
|
+184.56%
2024-09
|
-63.86%
2020-03
|
5205 | 49.8% | 49.5% | |
| TNL Mediagene (TNMG)(TNMG) | 0.29 | 2025-09-26 | 2024-12-06 |
日足K
分足K
|
34.08
2024-12-06
|
0.26
2025-04-25
|
101.4M
2025-05-20
|
0.0M
2024-12-24
|
+130.77%
2025-05-13
|
-24.17%
2025-04-16
|
+-53.35%
2024-12
|
-53.35%
2024-12
|
190 | 34.2% | 62.1% | |