Pendle (PENDLE) 2025年の価格推移

In 2025, Pendle opened at $4.8660 and closed the year at $1.8830, a change of −61.30%. The highest price was $6.2830 and the lowest $1.6550.

日付	始値	高値	安値	終値	変動	出来高	時価総額
Dec 31, 2025	$1.8540	$1.9520	$1.8460	$1.8830	1.56%	$4,357,908	$305,220,032
Dec 30, 2025	$1.8660	$1.8960	$1.84	$1.8540	0.64%	$3,577,646	$306,465,136
Dec 29, 2025	$1.8870	$1.9550	$1.8440	$1.8660	1.11%	$4,428,595	$309,920,278
Dec 28, 2025	$1.90	$1.9240	$1.8610	$1.8860	0.74%	$2,712,511	$312,557,256
Dec 27, 2025	$1.83	$1.9170	$1.8180	$1.8990	3.77%	$3,469,294	$300,528,914
Dec 26, 2025	$1.7120	$1.9020	$1.7040	$1.8310	6.95%	$7,387,967	$281,756,145
Dec 25, 2025	$1.75	$1.79	$1.7060	$1.7130	2.11%	$2,912,327	$286,312,008
Dec 24, 2025	$1.69	$1.76	$1.6550	$1.7490	3.49%	$3,024,272	$276,666,654
Dec 23, 2025	$1.8250	$1.8320	$1.6710	$1.69	7.40%	$5,101,696	$299,078,006
Dec 22, 2025	$1.8860	$1.9250	$1.8110	$1.8250	3.23%	$3,949,365	$309,728,348
Dec 21, 2025	$1.9230	$1.9420	$1.8470	$1.8870	1.87%	$3,200,574	$315,106,252
Dec 20, 2025	$1.8240	$1.97	$1.8180	$1.9230	5.43%	$5,578,431	$299,048,868
Dec 19, 2025	$1.7630	$1.8560	$1.7270	$1.8240	3.46%	$7,386,641	$289,448,160
Dec 18, 2025	$1.8320	$1.95	$1.7440	$1.7640	3.71%	$5,981,152	$300,839,993
Dec 17, 2025	$2.0390	$2.0590	$1.8120	$1.8310	10.20%	$5,035,048	$334,558,829
Dec 16, 2025	$2.0260	$2.0410	$1.9570	$2.04	0.69%	$2,687,288	$332,062,771
Dec 15, 2025	$2.0990	$2.1610	$1.9570	$2.0260	3.48%	$4,096,568	$344,638,175
Dec 14, 2025	$2.18	$2.1830	$2.07	$2.10	3.67%	$1,907,268	$358,322,354
Dec 13, 2025	$2.21	$2.22	$2.1480	$2.18	1.36%	$1,350,756	$363,167,167
Dec 12, 2025	$2.2970	$2.3090	$2.1430	$2.2090	3.83%	$3,107,446	$377,387,050
Dec 11, 2025	$2.3830	$2.3930	$2.2130	$2.2960	3.65%	$4,492,652	$391,753,274
Dec 10, 2025	$2.3520	$2.5370	$2.2980	$2.3850	1.40%	$5,238,940	$386,870,025
Dec 9, 2025	$2.3910	$2.47	$2.2740	$2.3530	1.59%	$4,775,975	$392,763,367
Dec 8, 2025	$2.3650	$2.4780	$2.3570	$2.3920	1.14%	$2,994,669	$388,047,301
Dec 7, 2025	$2.41	$2.47	$2.3140	$2.3650	1.87%	$3,275,815	$395,652,338
Dec 6, 2025	$2.4190	$2.4560	$2.3940	$2.41	0.37%	$1,455,331	$397,700,834
Dec 5, 2025	$2.6160	$2.6340	$2.3720	$2.42	7.49%	$4,242,976	$429,279,670
Dec 4, 2025	$2.7430	$2.7610	$2.5450	$2.6170	4.59%	$5,376,994	$451,302,166
Dec 3, 2025	$2.6430	$2.7740	$2.60	$2.7440	3.82%	$5,631,614	$434,088,116
Dec 2, 2025	$2.4730	$2.7120	$2.4410	$2.6420	6.83%	$6,278,396	$406,350,486
Dec 1, 2025	$2.6560	$2.6640	$2.3560	$2.4710	6.97%	$10,002,321	$438,257,417
Nov 30, 2025	$2.6710	$2.7170	$2.5960	$2.6560	0.56%	$4,457,658	$439,533,926
Nov 29, 2025	$2.75	$2.7890	$2.6680	$2.6710	2.87%	$2,397,766	$452,776,927
Nov 28, 2025	$2.7480	$2.8880	$2.6990	$2.7510	0.11%	$6,277,854	$451,687,349
Nov 27, 2025	$2.7550	$2.8350	$2.6780	$2.7470	0.29%	$8,678,810	$452,287,724
Nov 26, 2025	$2.4720	$2.7740	$2.4410	$2.7540	11.41%	$9,664,612	$405,534,245
Nov 25, 2025	$2.4220	$2.5420	$2.3970	$2.4730	2.11%	$6,848,371	$397,545,135
Nov 24, 2025	$2.2290	$2.4470	$2.1860	$2.4230	8.70%	$7,193,068	$365,965,072
Nov 23, 2025	$2.1610	$2.2660	$2.1360	$2.23	3.19%	$4,404,568	$356,079,495
Nov 22, 2025	$2.1440	$2.21	$2.0870	$2.1610	0.79%	$3,851,075	$352,953,101
Nov 21, 2025	$2.2870	$2.3430	$2.0220	$2.1440	6.25%	$9,245,418	$377,450,165
Nov 20, 2025	$2.39	$2.4340	$2.2260	$2.2860	4.35%	$5,195,230	$395,083,497
Nov 19, 2025	$2.4220	$2.46	$2.2450	$2.39	1.32%	$6,223,914	$399,982,540
Nov 18, 2025	$2.2740	$2.4650	$2.2660	$2.4220	6.51%	$6,804,426	$377,130,645
Nov 17, 2025	$2.4310	$2.5260	$2.21	$2.2740	6.46%	$10,298,380	$404,477,912
Nov 16, 2025	$2.3290	$2.5010	$2.24	$2.4320	4.42%	$14,666,763	$386,694,895
Nov 15, 2025	$2.1120	$2.4250	$2.1040	$2.3280	10.23%	$8,603,541	$350,990,901
Nov 14, 2025	$2.5030	$2.5220	$2.0780	$2.1110	15.66%	$15,029,254	$416,512,920
Nov 13, 2025	$2.5840	$2.7150	$2.4210	$2.5040	3.10%	$6,319,183	$431,942,978
Nov 12, 2025	$2.6730	$2.8040	$2.5670	$2.5830	3.37%	$4,384,472	$447,984,647
Nov 11, 2025	$2.92	$2.9870	$2.6590	$2.6720	8.49%	$7,259,491	$488,307,543
Nov 10, 2025	$2.8020	$2.98	$2.7750	$2.9190	4.18%	$6,515,058	$471,879,514
Nov 9, 2025	$2.7710	$2.83	$2.6530	$2.8020	1.12%	$4,101,309	$465,944,369
Nov 8, 2025	$2.7770	$2.8560	$2.6690	$2.77	0.25%	$5,403,446	$467,579,395
Nov 7, 2025	$2.5960	$2.8540	$2.5030	$2.7770	6.97%	$10,606,107	$436,203,686
Nov 6, 2025	$2.7240	$2.7240	$2.5330	$2.5960	4.70%	$4,857,223	$459,077,462
Nov 5, 2025	$2.6280	$2.7530	$2.50	$2.7250	3.69%	$7,770,058	$443,032,133
Nov 4, 2025	$2.72	$2.8240	$2.46	$2.6280	3.38%	$11,584,526	$457,833,131
Nov 3, 2025	$3.0540	$3.0640	$2.60	$2.72	10.94%	$9,324,575	$515,133,921
Nov 2, 2025	$3.1280	$3.1350	$2.99	$3.0540	2.37%	$2,998,200	$527,294,375
Nov 1, 2025	$3.0620	$3.1840	$3.0470	$3.1280	2.16%	$2,106,093	$516,662,787
Oct 31, 2025	$3.05	$3.1380	$2.9850	$3.0630	0.43%	$6,591,959	$514,819,789
Oct 30, 2025	$3.2850	$3.34	$2.9070	$3.0510	7.12%	$11,914,930	$553,122,512
Oct 29, 2025	$3.2220	$3.2980	$3.11	$3.2850	1.96%	$6,947,522	$546,353,562
Oct 28, 2025	$3.2830	$3.3820	$3.1480	$3.2230	1.83%	$5,880,263	$555,147,462
Oct 27, 2025	$3.4520	$3.5870	$3.2660	$3.2820	4.92%	$9,801,858	$581,532,115
Oct 26, 2025	$3.2090	$3.4650	$3.1510	$3.4510	7.54%	$7,452,329	$541,688,184
Oct 25, 2025	$3.2190	$3.2240	$3.15	$3.2080	0.34%	$3,183,033	$542,641,204
Oct 24, 2025	$3.0970	$3.2560	$3.0640	$3.22	3.97%	$7,375,153	$522,232,701
Oct 23, 2025	$3.0340	$3.2370	$3.0220	$3.0970	2.08%	$8,057,016	$512,126,430
Oct 22, 2025	$3.1180	$3.1560	$2.93	$3.0330	2.73%	$9,117,328	$527,757,546
Oct 21, 2025	$3.1890	$3.38	$3.0650	$3.1190	2.20%	$11,888,274	$539,952,666
Oct 20, 2025	$3.2050	$3.3370	$3.1250	$3.19	0.47%	$9,065,494	$543,199,921
Oct 19, 2025	$3.2340	$3.32	$3.17	$3.2060	0.87%	$7,099,088	$547,590,028
Oct 18, 2025	$3.1480	$3.29	$3.1370	$3.2340	2.73%	$4,907,868	$533,235,413
Oct 17, 2025	$3.2290	$3.27	$2.9250	$3.1490	2.48%	$17,828,309	—
Oct 16, 2025	$3.2720	$3.4440	$3.1450	$3.23	1.28%	$17,333,396	—
Oct 15, 2025	$3.60	$3.6430	$3.24	$3.2720	9.11%	$16,323,366	—
Oct 14, 2025	$3.8760	$3.9090	$3.4140	$3.6010	7.09%	$20,619,853	—
Oct 13, 2025	$3.8770	$3.9270	$3.7070	$3.8750	0.05%	$21,349,268	—
Oct 12, 2025	$3.3520	$3.9450	$3.2710	$3.8770	15.66%	$19,516,063	—
Oct 11, 2025	$3.5410	$3.7280	$3.3110	$3.3520	5.34%	$27,083,074	—
Oct 10, 2025	$4.5440	$4.5760	$1.6570	$3.5410	22.07%	$42,947,637	—
Oct 9, 2025	$4.7130	$4.7240	$4.3780	$4.5450	3.56%	$14,669,898	—
Oct 8, 2025	$4.8010	$4.8920	$4.6660	$4.7130	1.83%	$13,371,438	—
Oct 7, 2025	$5.0170	$5.1620	$4.78	$4.8010	4.31%	$14,586,355	—
Oct 6, 2025	$4.6990	$5.0490	$4.6730	$5.0160	6.75%	$8,673,615	—
Oct 5, 2025	$4.7660	$4.9290	$4.6580	$4.6980	1.43%	$7,268,337	—
Oct 4, 2025	$4.8780	$4.8790	$4.69	$4.7670	2.28%	$5,392,632	—
Oct 3, 2025	$5.0140	$5.0320	$4.7890	$4.8770	2.73%	$11,658,774	—
Oct 2, 2025	$4.8330	$5.1010	$4.8070	$5.0140	3.75%	$15,338,211	—
Oct 1, 2025	$4.4710	$4.8340	$4.3620	$4.8320	8.07%	$12,343,378	—
Sep 30, 2025	$4.7380	$4.7550	$4.1370	$4.4710	5.64%	$24,005,316	—
Sep 29, 2025	$4.8250	$4.8360	$4.6280	$4.7380	1.80%	$8,566,634	—
Sep 28, 2025	$4.6070	$4.8330	$4.5080	$4.8250	4.73%	$5,966,059	—
Sep 27, 2025	$4.6680	$4.7470	$4.5650	$4.6080	1.29%	$5,184,219	—
Sep 26, 2025	$4.4310	$4.7010	$4.4110	$4.6670	5.33%	$12,710,049	—
Sep 25, 2025	$4.7420	$4.7750	$4.2950	$4.4320	6.54%	$18,509,534	—
Sep 24, 2025	$4.6990	$4.89	$4.58	$4.7420	0.92%	$9,163,526	—
Sep 23, 2025	$4.8840	$4.9240	$4.6940	$4.6990	3.79%	$10,750,128	—
Sep 22, 2025	$5.0120	$5.03	$4.4690	$4.8850	2.53%	$22,266,638	—
Sep 21, 2025	$5.0770	$5.1190	$4.99	$5.0110	1.30%	$5,514,137	—
Sep 20, 2025	$5.1520	$5.2260	$5.0350	$5.0770	1.46%	$9,510,180	—
Sep 19, 2025	$5.2710	$5.4210	$4.9290	$5.1530	2.24%	$17,499,793	—
Sep 18, 2025	$5.1940	$5.3460	$5.0750	$5.27	1.46%	$13,200,013	—
Sep 17, 2025	$4.9770	$5.2480	$4.8950	$5.1930	4.34%	$12,626,833	—
Sep 16, 2025	$4.9330	$5.0730	$4.7260	$4.9760	0.87%	$13,887,355	—
Sep 15, 2025	$5.0570	$5.1360	$4.8020	$4.9330	2.45%	$11,215,128	—
Sep 14, 2025	$5.1850	$5.2710	$4.9260	$5.0570	2.47%	$8,440,991	—
Sep 13, 2025	$5.2640	$5.3340	$5.0890	$5.1850	1.50%	$10,011,603	—
Sep 12, 2025	$5.3480	$5.3660	$5.1260	$5.2640	1.57%	$13,759,945	—
Sep 11, 2025	$4.79	$5.3510	$4.7670	$5.3480	11.65%	$23,164,688	—
Sep 10, 2025	$4.7350	$4.9620	$4.6770	$4.79	1.16%	$13,790,926	—
Sep 9, 2025	$4.84	$4.9990	$4.65	$4.7360	2.15%	$17,211,255	—
Sep 8, 2025	$4.6380	$4.9920	$4.6320	$4.84	4.36%	$14,607,383	—
Sep 7, 2025	$4.5970	$4.6910	$4.5850	$4.6390	0.91%	$4,375,977	—
Sep 6, 2025	$4.7270	$4.7670	$4.5870	$4.5980	2.73%	$6,942,959	—
Sep 5, 2025	$4.4930	$4.8260	$4.4640	$4.7270	5.21%	$17,611,453	—
Sep 4, 2025	$4.7520	$4.7870	$4.4630	$4.4930	5.45%	$15,607,113	—
Sep 3, 2025	$4.56	$4.81	$4.4960	$4.7520	4.21%	$14,951,146	—
Sep 2, 2025	$4.5040	$4.6540	$4.3450	$4.5610	1.27%	$14,250,658	—
Sep 1, 2025	$4.6120	$4.6760	$4.3870	$4.5030	2.36%	$14,542,932	—
Aug 31, 2025	$4.8090	$4.8790	$4.6020	$4.6130	4.08%	$19,049,738	—
Aug 30, 2025	$4.6420	$4.8490	$4.5760	$4.8090	3.60%	$12,211,854	—
Aug 29, 2025	$4.90	$4.91	$4.5870	$4.6410	5.29%	$23,191,434	—
Aug 28, 2025	$5.0990	$5.2220	$4.8550	$4.90	3.90%	$20,412,471	—
Aug 27, 2025	$5.2050	$5.2980	$5.0730	$5.10	2.02%	$15,557,716	—
Aug 26, 2025	$5.1430	$5.69	$5.0640	$5.2040	1.19%	$48,147,183	—
Aug 25, 2025	$5.8990	$5.9470	$5.0860	$5.1430	12.82%	$36,682,156	—
Aug 24, 2025	$6.0990	$6.2590	$5.7960	$5.8980	3.30%	$26,846,345	—
Aug 23, 2025	$5.8840	$6.2830	$5.7670	$6.0990	3.65%	$28,227,700	—
Aug 22, 2025	$5.4270	$5.9680	$5.3270	$5.8830	8.40%	$43,908,509	—
Aug 21, 2025	$5.4950	$5.5320	$5.3230	$5.4270	1.24%	$14,614,977	—
Aug 20, 2025	$5.0920	$5.5280	$5.0560	$5.4940	7.89%	$22,151,604	—
Aug 19, 2025	$5.3440	$5.4210	$5.0710	$5.0910	4.73%	$16,101,398	—
Aug 18, 2025	$5.5450	$5.56	$5.2360	$5.3430	3.64%	$22,901,317	—
Aug 17, 2025	$5.4440	$5.76	$5.4120	$5.5450	1.86%	$15,811,612	—
Aug 16, 2025	$5.2870	$5.4520	$5.2580	$5.4440	2.97%	$7,286,834	—
Aug 15, 2025	$5.4330	$5.5960	$5.2110	$5.2860	2.71%	$27,160,994	—
Aug 14, 2025	$5.65	$5.6810	$5.0530	$5.4340	3.82%	$55,669,123	—
Aug 13, 2025	$5.7320	$5.90	$5.4140	$5.6490	1.45%	$40,990,639	—
Aug 12, 2025	$5.43	$5.7540	$5.2940	$5.7320	5.56%	$30,361,468	—
Aug 11, 2025	$5.4660	$5.9970	$5.2290	$5.43	0.66%	$68,470,434	—
Aug 10, 2025	$5.6710	$5.76	$5.3680	$5.4660	3.61%	$25,278,499	—
Aug 9, 2025	$5.43	$5.83	$5.2810	$5.6710	4.44%	$38,060,824	—
Aug 8, 2025	$5.02	$5.5030	$4.9230	$5.4310	8.19%	$71,824,846	—
Aug 7, 2025	$4.01	$5.1350	$3.9830	$5.02	25.19%	$44,163,336	—
Aug 6, 2025	$3.8720	$4.0730	$3.7550	$4.0110	3.59%	$11,297,934	—
Aug 5, 2025	$4.0570	$4.0590	$3.7670	$3.8720	4.56%	$8,922,897	—
Aug 4, 2025	$3.9760	$4.1570	$3.9620	$4.0570	2.04%	$8,435,986	—
Aug 3, 2025	$3.7350	$4.0250	$3.6940	$3.9760	6.45%	$9,264,580	—
Aug 2, 2025	$3.9150	$4.0170	$3.6610	$3.7340	4.62%	$10,222,551	—
Aug 1, 2025	$4.0370	$4.0830	$3.7720	$3.9150	3.02%	$20,672,653	—
Jul 31, 2025	$4.3250	$4.5710	$4.0280	$4.0350	6.71%	$17,686,946	—
Jul 30, 2025	$4.37	$4.50	$4.1490	$4.3240	1.05%	$16,027,790	—
Jul 29, 2025	$4.5240	$4.5730	$4.1980	$4.37	3.40%	$13,548,307	—
Jul 28, 2025	$4.4260	$4.7370	$4.30	$4.5250	2.24%	$22,438,012	—
Jul 27, 2025	$4.4420	$4.5030	$4.3530	$4.4270	0.34%	$12,174,028	—
Jul 26, 2025	$4.4840	$4.5460	$4.3790	$4.4420	0.94%	$9,294,490	—
Jul 25, 2025	$4.2720	$4.6530	$4.1230	$4.4820	4.92%	$19,795,485	—
Jul 24, 2025	$4.3880	$4.55	$4.1430	$4.2720	2.64%	$16,730,149	—
Jul 23, 2025	$4.8680	$4.8860	$4.2340	$4.3870	9.88%	$21,664,210	—
Jul 22, 2025	$4.5940	$5.00	$4.3220	$4.87	6.01%	$28,747,290	—
Jul 21, 2025	$4.6190	$4.8650	$4.4660	$4.5940	0.54%	$17,415,935	—
Jul 20, 2025	$4.4730	$5.0270	$4.4540	$4.6180	3.24%	$27,988,071	—
Jul 19, 2025	$4.4730	$4.5860	$4.3530	$4.4710	0.04%	$7,222,498	—
Jul 18, 2025	$4.1720	$4.6580	$4.1350	$4.4710	7.17%	$23,300,108	—
Jul 17, 2025	$4.21	$4.3250	$4.0320	$4.17	0.95%	$12,669,763	—
Jul 16, 2025	$4.0680	$4.3830	$3.9860	$4.2080	3.44%	$14,221,888	—
Jul 15, 2025	$4.0450	$4.0760	$3.8120	$4.0680	0.57%	$14,195,098	—
Jul 14, 2025	$3.9220	$4.2340	$3.9010	$4.0450	3.14%	$16,593,591	—
Jul 13, 2025	$3.85	$4.0110	$3.8350	$3.9210	1.84%	$5,553,265	—
Jul 12, 2025	$3.95	$3.98	$3.7180	$3.85	2.53%	$6,451,387	—
Jul 11, 2025	$4.0510	$4.20	$3.8730	$3.9470	2.57%	$16,498,289	—
Jul 10, 2025	$3.7150	$4.0990	$3.6580	$4.0510	9.04%	$11,092,000	—
Jul 9, 2025	$3.4530	$3.79	$3.4010	$3.7130	7.53%	$12,564,435	—
Jul 8, 2025	$3.3970	$3.4970	$3.3350	$3.4510	1.59%	$4,619,161	—
Jul 7, 2025	$3.4230	$3.47	$3.3290	$3.3970	0.76%	$4,632,134	—
Jul 6, 2025	$3.3470	$3.4670	$3.2850	$3.4210	2.21%	$5,016,352	—
Jul 5, 2025	$3.3330	$3.3810	$3.2840	$3.3470	0.42%	$3,427,714	—
Jul 4, 2025	$3.5260	$3.5620	$3.2370	$3.3330	5.47%	$7,022,292	—
Jul 3, 2025	$3.5280	$3.6630	$3.4720	$3.5250	0.09%	$7,803,405	—
Jul 2, 2025	$3.3060	$3.5990	$3.2660	$3.5250	6.62%	$8,664,250	—
Jul 1, 2025	$3.4570	$3.4830	$3.2470	$3.3070	4.34%	$6,745,335	—
Jun 30, 2025	$3.7120	$3.7330	$3.4380	$3.4570	6.87%	$10,058,031	—
Jun 29, 2025	$3.5680	$3.7260	$3.51	$3.7120	4.04%	$4,760,561	—
Jun 28, 2025	$3.4440	$3.5760	$3.4310	$3.5680	3.60%	$4,189,819	—
Jun 27, 2025	$3.3390	$3.4980	$3.2770	$3.4430	3.11%	$8,246,652	—
Jun 26, 2025	$3.3580	$3.4880	$3.28	$3.3390	0.57%	$8,352,821	—
Jun 25, 2025	$3.5460	$3.61	$3.3150	$3.3590	5.27%	$11,250,813	—
Jun 24, 2025	$3.5910	$3.6650	$3.4550	$3.5450	1.28%	$13,161,468	—
Jun 23, 2025	$3.2710	$3.6480	$3.1510	$3.5890	9.72%	$20,149,889	—
Jun 22, 2025	$3.4970	$3.5580	$3.1010	$3.2710	6.46%	$22,996,397	—
Jun 21, 2025	$3.6550	$3.7150	$3.4040	$3.4970	4.32%	$9,806,336	—
Jun 20, 2025	$3.8870	$3.9470	$3.5930	$3.6540	5.99%	$12,769,859	—
Jun 19, 2025	$3.7730	$3.9270	$3.68	$3.8870	3.02%	$10,303,647	—
Jun 18, 2025	$3.9280	$4.0090	$3.6160	$3.7740	3.92%	$18,822,258	—
Jun 17, 2025	$4.0750	$4.1120	$3.7370	$3.9270	3.63%	$21,673,731	—
Jun 16, 2025	$3.6980	$4.1540	$3.6350	$4.0750	10.19%	$18,967,579	—
Jun 15, 2025	$3.7070	$3.7340	$3.5880	$3.6980	0.24%	$5,824,630	—
Jun 14, 2025	$3.8190	$3.8850	$3.6550	$3.7070	2.93%	$7,071,469	—
Jun 13, 2025	$3.8570	$3.8910	$3.4240	$3.8190	0.99%	$37,487,848	—
Jun 12, 2025	$4.0190	$4.1280	$3.8350	$3.8570	4.03%	$20,192,309	—
Jun 11, 2025	$4.4750	$4.5510	$3.9870	$4.0190	10.19%	$26,208,222	—
Jun 10, 2025	$4.3280	$4.5580	$4.2980	$4.4750	3.40%	$16,025,654	—
Jun 9, 2025	$4.0630	$4.3480	$3.9070	$4.3270	6.50%	$13,395,441	—
Jun 8, 2025	$4.1070	$4.1220	$3.9980	$4.0640	1.05%	$4,453,147	—
Jun 7, 2025	$4.0050	$4.1360	$3.9790	$4.1060	2.52%	$5,434,604	—
Jun 6, 2025	$3.9810	$4.1430	$3.9420	$4.0040	0.58%	$12,170,689	—
Jun 5, 2025	$4.11	$4.2010	$3.8030	$3.9810	3.14%	$15,073,712	—
Jun 4, 2025	$4.2170	$4.4030	$4.0810	$4.11	2.54%	$11,094,547	—
Jun 3, 2025	$4.2940	$4.3950	$4.1770	$4.2170	1.79%	$10,780,195	—
Jun 2, 2025	$4.1230	$4.3050	$3.9510	$4.2930	4.12%	$8,871,642	—
Jun 1, 2025	$3.9920	$4.1390	$3.8910	$4.1220	3.26%	$6,882,748	—
May 31, 2025	$3.9410	$4.1450	$3.8050	$3.9920	1.29%	$12,092,727	—
May 30, 2025	$4.3260	$4.3590	$3.92	$3.9410	8.90%	$18,241,930	—
May 29, 2025	$4.5110	$4.6750	$4.3040	$4.3270	4.08%	$14,281,601	—
May 28, 2025	$4.5570	$4.6130	$4.3860	$4.5120	0.99%	$11,827,344	—
May 27, 2025	$4.33	$4.7080	$4.2530	$4.5550	5.20%	$12,422,363	—
May 26, 2025	$4.4190	$4.4980	$4.2990	$4.3290	2.04%	$10,676,371	—
May 25, 2025	$4.4220	$4.4590	$4.2460	$4.4180	0.09%	$8,326,717	—
May 24, 2025	$4.2540	$4.5140	$4.2430	$4.4220	3.95%	$9,888,794	—
May 23, 2025	$4.6550	$4.7150	$4.2340	$4.2530	8.64%	$20,288,189	—
May 22, 2025	$4.3690	$4.7190	$4.3590	$4.6550	6.55%	$16,071,508	—
May 21, 2025	$4.3860	$4.56	$4.25	$4.3690	0.39%	$20,460,035	—
May 20, 2025	$4.1380	$4.5150	$4.1340	$4.3850	5.97%	$28,312,621	—
May 19, 2025	$4.1820	$4.2130	$3.83	$4.1390	1.03%	$17,575,559	—
May 18, 2025	$3.9030	$4.1920	$3.8530	$4.1820	7.15%	$12,155,450	—
May 17, 2025	$4.0010	$4.0370	$3.85	$3.9030	2.45%	$10,819,827	—
May 16, 2025	$4.0880	$4.3230	$3.9160	$4.0020	2.10%	$21,585,951	—
May 15, 2025	$4.21	$4.3050	$3.7190	$4.0880	2.90%	$28,357,002	—
May 14, 2025	$4.1950	$4.3530	$4.0530	$4.2090	0.33%	$19,988,048	—
May 13, 2025	$3.8320	$4.2790	$3.6530	$4.1950	9.47%	$26,231,681	—
May 12, 2025	$3.9070	$4.1190	$3.63	$3.8330	1.89%	$16,221,348	—
May 11, 2025	$4.0880	$4.1240	$3.77	$3.9070	4.43%	$14,675,507	—
May 10, 2025	$3.86	$4.1320	$3.8170	$4.0890	5.93%	$15,852,686	—
May 9, 2025	$3.6830	$4.00	$3.61	$3.8590	4.78%	$24,194,669	—
May 8, 2025	$3.2270	$3.7650	$3.1740	$3.6840	14.16%	$27,300,306	—
May 7, 2025	$3.2090	$3.2560	$3.1160	$3.2270	0.56%	$8,861,861	—
May 6, 2025	$3.2340	$3.2370	$3.08	$3.21	0.74%	$10,017,210	—
May 5, 2025	$3.2120	$3.2760	$3.1470	$3.2350	0.72%	$7,739,769	—
May 4, 2025	$3.3330	$3.3470	$3.1670	$3.2140	3.57%	$8,754,710	—
May 3, 2025	$3.6150	$3.62	$3.30	$3.3330	7.80%	$9,640,117	—
May 2, 2025	$3.5130	$3.6430	$3.51	$3.6150	2.90%	$9,585,477	—
May 1, 2025	$3.4420	$3.5850	$3.43	$3.5150	2.12%	$10,913,791	—
Apr 30, 2025	$3.3230	$3.4660	$3.2240	$3.4420	3.58%	$11,013,145	—
Apr 29, 2025	$3.3740	$3.4250	$3.2690	$3.3230	1.51%	$9,003,982	—
Apr 28, 2025	$3.2990	$3.4450	$3.1910	$3.3730	2.24%	$13,477,339	—
Apr 27, 2025	$3.4580	$3.5320	$3.2570	$3.2990	4.60%	$10,267,298	—
Apr 26, 2025	$3.56	$3.6810	$3.4170	$3.4580	2.87%	$12,835,150	—
Apr 25, 2025	$3.4370	$3.7620	$3.3120	$3.56	3.58%	$27,123,743	—
Apr 24, 2025	$3.27	$3.5310	$3.1150	$3.4370	5.11%	$19,503,676	—
Apr 23, 2025	$3.4610	$3.5830	$3.2540	$3.2690	5.55%	$23,229,687	—
Apr 22, 2025	$3.2390	$3.4840	$3.1780	$3.46	6.82%	$14,978,357	—
Apr 21, 2025	$3.1150	$3.38	$3.1110	$3.2380	3.95%	$15,065,457	—
Apr 20, 2025	$3.1730	$3.2290	$3.04	$3.1150	1.83%	$6,417,463	—
Apr 19, 2025	$3.1730	$3.2210	$3.10	$3.1730	0.00%	$6,710,765	—
Apr 18, 2025	$3.11	$3.1930	$3.03	$3.1730	2.03%	$7,975,725	—
Apr 17, 2025	$3.1450	$3.2380	$2.98	$3.1090	1.14%	$15,118,877	—
Apr 16, 2025	$3.0460	$3.2340	$3.0230	$3.1450	3.25%	$14,606,845	—
Apr 15, 2025	$3.1080	$3.2430	$3.0110	$3.0460	1.99%	$10,772,187	—
Apr 14, 2025	$3.2210	$3.3420	$3.0890	$3.1070	3.54%	$18,143,484	—
Apr 13, 2025	$3.4570	$3.5360	$3.17	$3.22	6.86%	$15,252,031	—
Apr 12, 2025	$3.2560	$3.5770	$3.1680	$3.4560	6.14%	$21,057,433	—
Apr 11, 2025	$3.1770	$3.4770	$3.1620	$3.2550	2.46%	$27,583,135	—
Apr 10, 2025	$3.3480	$3.4190	$3.1290	$3.1760	5.14%	$30,088,832	—
Apr 9, 2025	$2.7170	$3.4610	$2.6010	$3.3480	23.22%	$50,229,707	—
Apr 8, 2025	$2.8630	$3.21	$2.7080	$2.7160	5.13%	$31,215,284	—
Apr 7, 2025	$2.6420	$3.0290	$2.3670	$2.8620	8.33%	$34,395,675	—
Apr 6, 2025	$3.0620	$3.1390	$2.5840	$2.6420	13.72%	$20,480,957	—
Apr 5, 2025	$3.1930	$3.2930	$3.0340	$3.0620	4.10%	$11,810,092	—
Apr 4, 2025	$3.1850	$3.2590	$3.0010	$3.1920	0.22%	$25,956,083	—
Apr 3, 2025	$2.9660	$3.1950	$2.7050	$3.1840	7.35%	$28,231,140	—
Apr 2, 2025	$3.0360	$3.3320	$2.9140	$2.9650	2.34%	$36,598,204	—
Apr 1, 2025	$2.7170	$3.0820	$2.7170	$3.0360	11.74%	$21,384,618	—
Mar 31, 2025	$2.5290	$2.7520	$2.4530	$2.7170	7.43%	$13,994,418	—
Mar 30, 2025	$2.5020	$2.6280	$2.4680	$2.5280	1.04%	$7,076,903	—
Mar 29, 2025	$2.7080	$2.7620	$2.4570	$2.5020	7.61%	$10,969,861	—
Mar 28, 2025	$2.8750	$2.8970	$2.6340	$2.7080	5.81%	$12,447,566	—
Mar 27, 2025	$2.8910	$2.9980	$2.8560	$2.8750	0.55%	$7,409,256	—
Mar 26, 2025	$2.9380	$2.9590	$2.8170	$2.8920	1.57%	$11,106,683	—
Mar 25, 2025	$2.8510	$2.9860	$2.7970	$2.9370	3.02%	$12,115,902	—
Mar 24, 2025	$2.6750	$2.8550	$2.5870	$2.8510	6.58%	$13,679,674	—
Mar 23, 2025	$2.6410	$2.78	$2.6090	$2.6760	1.33%	$9,793,389	—
Mar 22, 2025	$2.5060	$2.7280	$2.4980	$2.6410	5.39%	$9,545,269	—
Mar 21, 2025	$2.5110	$2.6040	$2.4460	$2.5060	0.20%	$10,319,572	—
Mar 20, 2025	$2.5270	$2.7070	$2.3960	$2.5110	0.63%	$11,450,376	—
Mar 19, 2025	$2.3960	$2.55	$2.3330	$2.5260	5.43%	$18,121,212	—
Mar 18, 2025	$2.3180	$2.42	$2.2430	$2.3960	3.36%	$17,031,662	—
Mar 17, 2025	$2.0640	$2.41	$2.0630	$2.3180	12.31%	$16,167,967	—
Mar 16, 2025	$2.1950	$2.2350	$2.0440	$2.0640	5.97%	$9,300,162	—
Mar 15, 2025	$2.1210	$2.2090	$2.1010	$2.1940	3.44%	$4,759,522	—
Mar 14, 2025	$2.0340	$2.1990	$2.0250	$2.1210	4.28%	$7,370,592	—
Mar 13, 2025	$2.0740	$2.1010	$1.9790	$2.0330	1.98%	$6,841,793	—
Mar 12, 2025	$2.0790	$2.1480	$1.9710	$2.0750	0.19%	$13,447,205	—
Mar 11, 2025	$1.9110	$2.1420	$1.8130	$2.0790	8.79%	$14,977,512	—
Mar 10, 2025	$2.0640	$2.1980	$1.8520	$1.91	7.46%	$15,084,612	—
Mar 9, 2025	$2.39	$2.3990	$2.02	$2.0630	13.68%	$11,228,767	—
Mar 8, 2025	$2.4180	$2.4350	$2.3580	$2.3910	1.12%	$4,205,844	—
Mar 7, 2025	$2.4450	$2.5540	$2.3070	$2.4190	1.06%	$14,323,023	—
Mar 6, 2025	$2.5230	$2.6540	$2.4230	$2.4440	3.13%	$13,562,534	—
Mar 5, 2025	$2.4710	$2.63	$2.4120	$2.5220	2.06%	$12,595,613	—
Mar 4, 2025	$2.4670	$2.5240	$2.2140	$2.4710	0.16%	$25,578,811	—
Mar 3, 2025	$3.0820	$3.0890	$2.4370	$2.4670	19.95%	$18,287,380	—
Mar 2, 2025	$2.8540	$3.1270	$2.7340	$3.0810	7.95%	$14,757,167	—
Mar 1, 2025	$2.8720	$2.9250	$2.7570	$2.8540	0.63%	$7,887,393	—
Feb 28, 2025	$2.9420	$2.9550	$2.6390	$2.8720	2.38%	$24,428,258	—
Feb 27, 2025	$2.75	$3.0290	$2.7090	$2.9420	6.98%	$17,586,760	—
Feb 26, 2025	$2.8940	$2.9620	$2.6320	$2.7490	5.01%	$15,310,805	—
Feb 25, 2025	$2.94	$2.9810	$2.73	$2.8920	1.63%	$24,719,559	—
Feb 24, 2025	$3.4170	$3.4490	$2.8780	$2.9410	13.93%	$17,663,643	—
Feb 23, 2025	$3.4960	$3.5720	$3.3770	$3.4160	2.29%	$9,515,710	—
Feb 22, 2025	$3.3950	$3.56	$3.3620	$3.4960	2.97%	$9,916,167	—
Feb 21, 2025	$3.55	$3.7270	$3.3250	$3.3940	4.39%	$23,823,455	—
Feb 20, 2025	$3.2890	$3.5570	$3.2780	$3.5490	7.91%	$12,065,835	—
Feb 19, 2025	$3.2320	$3.3470	$3.1850	$3.2890	1.76%	$8,055,076	—
Feb 18, 2025	$3.4430	$3.4560	$3.0880	$3.2310	6.16%	$19,656,974	—
Feb 17, 2025	$3.5430	$3.7230	$3.38	$3.4440	2.79%	$17,589,552	—
Feb 16, 2025	$3.6260	$3.6550	$3.4960	$3.5430	2.29%	$10,673,279	—
Feb 15, 2025	$3.6810	$3.80	$3.5920	$3.6270	1.47%	$12,842,881	—
Feb 14, 2025	$3.4040	$3.7380	$3.3550	$3.68	8.11%	$18,667,977	—
Feb 13, 2025	$3.5980	$3.6260	$3.2740	$3.4040	5.39%	$19,656,095	—
Feb 12, 2025	$3.6140	$3.7120	$3.2630	$3.5980	0.44%	$29,791,955	—
Feb 11, 2025	$3.47	$3.7490	$3.4340	$3.6140	4.15%	$30,343,805	—
Feb 10, 2025	$3.1810	$3.5370	$3.1110	$3.4710	9.12%	$26,438,084	—
Feb 9, 2025	$3.2410	$3.3190	$3.0140	$3.1810	1.85%	$19,603,417	—
Feb 8, 2025	$3.1510	$3.3190	$2.9450	$3.24	2.82%	$35,081,613	—
Feb 7, 2025	$2.89	$3.79	$2.8840	$3.1510	9.03%	$57,981,811	—
Feb 6, 2025	$3.0010	$3.1680	$2.8670	$2.89	3.70%	$27,925,598	—
Feb 5, 2025	$2.8060	$3.0980	$2.7770	$3.0030	7.02%	$24,157,272	—
Feb 4, 2025	$3.1160	$3.2330	$2.6310	$2.8040	10.01%	$33,670,170	—
Feb 3, 2025	$2.6760	$3.1910	$2.00	$3.1130	16.33%	$63,823,475	—
Feb 2, 2025	$3.2630	$3.3620	$2.5730	$2.6760	17.99%	$32,913,694	—
Feb 1, 2025	$3.7340	$3.7930	$3.2370	$3.2630	12.61%	$11,542,274	—
Jan 31, 2025	$3.5650	$4.0240	$3.4840	$3.7350	4.77%	$25,222,237	—
Jan 30, 2025	$3.2850	$3.66	$3.2390	$3.5640	8.49%	$12,544,212	—
Jan 29, 2025	$3.1420	$3.4440	$3.1260	$3.2850	4.55%	$14,185,345	—
Jan 28, 2025	$3.5140	$3.6220	$3.1150	$3.1440	10.53%	$10,356,432	—
Jan 27, 2025	$3.6670	$3.6930	$3.2790	$3.5130	4.20%	$21,207,704	—
Jan 26, 2025	$3.70	$3.9590	$3.6610	$3.6680	0.86%	$17,419,494	—
Jan 25, 2025	$3.6570	$3.79	$3.5620	$3.70	1.18%	$9,293,515	—
Jan 24, 2025	$3.5950	$4.0340	$3.42	$3.6580	1.75%	$22,864,241	—
Jan 23, 2025	$3.5960	$3.6510	$3.4170	$3.5950	0.03%	$12,412,689	—
Jan 22, 2025	$3.7950	$3.8730	$3.5660	$3.5950	5.27%	$8,268,909	—
Jan 21, 2025	$3.7380	$3.8980	$3.5290	$3.7940	1.50%	$15,556,301	—
Jan 20, 2025	$3.6660	$4.13	$3.5050	$3.7360	1.91%	$35,240,299	—
Jan 19, 2025	$4.0190	$4.1640	$3.5890	$3.6660	8.78%	$39,061,075	—
Jan 18, 2025	$4.3510	$4.4090	$3.9340	$4.0190	7.63%	$20,305,636	—
Jan 17, 2025	$3.8010	$4.3980	$3.79	$4.35	14.44%	$30,088,253	—
Jan 16, 2025	$4.0340	$4.0430	$3.7360	$3.8010	5.78%	$15,104,344	—
Jan 15, 2025	$3.8380	$4.0860	$3.6140	$4.0360	5.16%	$18,803,084	—
Jan 14, 2025	$3.73	$3.8970	$3.6860	$3.8360	2.84%	$12,568,820	—
Jan 13, 2025	$3.9550	$4.1490	$3.39	$3.7290	5.71%	$32,855,186	—
Jan 12, 2025	$3.9330	$4.0850	$3.8620	$3.9530	0.51%	$7,230,474	—
Jan 11, 2025	$3.9380	$4.0130	$3.8230	$3.9330	0.13%	$10,071,082	—
Jan 10, 2025	$3.9340	$4.1940	$3.87	$3.9370	0.08%	$20,309,724	—
Jan 9, 2025	$4.2620	$4.3360	$3.8620	$3.9330	7.72%	$20,169,696	—
Jan 8, 2025	$4.7450	$4.80	$4.0270	$4.2620	10.18%	$27,152,505	—
Jan 7, 2025	$5.3740	$5.4090	$4.7410	$4.7460	11.69%	$18,590,057	—
Jan 6, 2025	$5.3830	$5.5420	$5.2560	$5.3740	0.17%	$10,626,728	—
Jan 5, 2025	$5.4190	$5.4480	$5.2150	$5.3820	0.68%	$7,856,650	—
Jan 4, 2025	$5.5460	$5.5760	$5.3790	$5.4180	2.31%	$9,872,484	—
Jan 3, 2025	$5.2560	$5.59	$5.1140	$5.5450	5.50%	$12,822,691	—
Jan 2, 2025	$5.0810	$5.43	$5.0680	$5.2540	3.40%	$13,559,403	—
Jan 1, 2025	$4.8660	$5.1250	$4.8050	$5.0810	4.42%	$7,896,972	—

Pendleの過去データについて

This page lists daily Pendle (PENDLE) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.