クール・マイニング (CDE)

CDE
🏛️ アメリカ →
19.34
最終更新: 2025-10-06
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 6.40 6.48 6.37 6.48 493.6K
09:31 6.48 6.48 6.42 6.44 155.3K
09:32 6.44 6.45 6.42 6.42 95.8K
09:33 6.42 6.42 6.36 6.36 48.6K
09:34 6.37 6.38 6.35 6.38 51.6K
09:35 6.38 6.41 6.38 6.39 154.9K
09:36 6.38 6.42 6.38 6.42 86.0K
09:37 6.43 6.43 6.42 6.43 69.5K
09:38 6.43 6.43 6.38 6.39 150.2K
09:39 6.39 6.39 6.35 6.36 37.5K
09:40 6.36 6.38 6.35 6.36 115.0K
09:41 6.36 6.37 6.35 6.36 44.4K
09:42 6.36 6.43 6.36 6.43 824.4K
09:43 6.43 6.43 6.40 6.41 49.6K
09:44 6.41 6.41 6.40 6.40 14.8K
09:45 6.39 6.41 6.38 6.41 53.2K
09:46 6.41 6.43 6.41 6.42 45.3K
09:47 6.42 6.46 6.42 6.45 17.5K
09:48 6.46 6.48 6.44 6.48 12.4K
09:49 6.48 6.48 6.46 6.46 107.6K
09:50 6.48 6.49 6.47 6.48 133.0K
09:51 6.48 6.51 6.48 6.50 73.8K
09:52 6.51 6.51 6.50 6.51 40.9K
09:53 6.51 6.53 6.50 6.51 57.9K
09:54 6.52 6.53 6.51 6.52 36.3K
09:55 6.51 6.51 6.50 6.50 41.7K
09:56 6.50 6.51 6.49 6.50 81.1K
09:57 6.50 6.50 6.47 6.49 45.2K
09:58 6.50 6.50 6.47 6.48 29.9K
09:59 6.48 6.48 6.46 6.46 37.9K
10:00 6.42 6.50 6.42 6.49 168.2K
10:01 6.49 6.49 6.47 6.47 43.0K
10:02 6.47 6.48 6.46 6.47 13.6K
10:03 6.48 6.50 6.48 6.49 47.8K
10:04 6.49 6.52 6.49 6.52 78.6K
10:05 6.53 6.53 6.51 6.51 32.7K
10:06 6.50 6.51 6.48 6.49 34.0K
10:07 6.48 6.49 6.46 6.46 29.7K
10:08 6.45 6.45 6.43 6.43 50.6K
10:09 6.42 6.42 6.40 6.40 39.3K
10:10 6.41 6.41 6.40 6.41 67.0K
10:11 6.41 6.41 6.40 6.40 22.7K
10:12 6.40 6.40 6.36 6.36 54.6K
10:13 6.36 6.37 6.35 6.36 46.6K
10:14 6.36 6.36 6.35 6.35 24.4K
10:15 6.35 6.35 6.34 6.35 64.2K
10:16 6.35 6.35 6.34 6.35 14.9K
10:17 6.35 6.36 6.34 6.36 126.3K
10:18 6.36 6.36 6.34 6.34 88.3K
10:19 6.33 6.34 6.33 6.34 13.7K
10:20 6.34 6.35 6.33 6.34 61.4K
10:21 6.33 6.34 6.31 6.34 78.4K
10:22 6.34 6.34 6.32 6.33 53.0K
10:23 6.33 6.35 6.32 6.35 20.7K
10:24 6.35 6.35 6.33 6.34 55.1K
10:25 6.34 6.34 6.33 6.34 22.8K
10:26 6.34 6.34 6.33 6.34 33.2K
10:27 6.32 6.33 6.31 6.33 70.7K
10:28 6.33 6.33 6.29 6.31 88.8K
10:29 6.30 6.31 6.29 6.29 51.5K
10:30 6.29 6.29 6.28 6.29 56.3K
10:31 6.28 6.29 6.25 6.25 118.8K
10:32 6.26 6.26 6.23 6.23 28.2K
10:33 6.24 6.24 6.22 6.23 130.1K
10:34 6.23 6.23 6.21 6.23 38.7K
10:35 6.23 6.24 6.22 6.24 51.7K
10:36 6.24 6.24 6.20 6.20 111.6K
10:37 6.20 6.20 6.19 6.19 73.3K
10:38 6.19 6.21 6.19 6.21 65.5K
10:39 6.20 6.21 6.20 6.21 38.3K
10:40 6.21 6.21 6.19 6.19 39.0K
10:41 6.18 6.18 6.17 6.17 77.6K
10:42 6.18 6.22 6.18 6.22 125.3K
10:43 6.22 6.24 6.22 6.23 46.7K
10:44 6.24 6.25 6.23 6.24 77.1K
10:45 6.24 6.25 6.23 6.24 44.2K
10:46 6.24 6.25 6.24 6.24 29.7K
10:47 6.24 6.24 6.23 6.24 38.9K
10:48 6.24 6.24 6.23 6.24 45.9K
10:49 6.24 6.25 6.24 6.25 91.8K
10:50 6.26 6.26 6.25 6.26 24.4K
10:51 6.26 6.27 6.25 6.27 28.7K
10:52 6.27 6.27 6.25 6.26 15.1K
10:53 6.26 6.27 6.26 6.26 78.4K
10:54 6.27 6.27 6.26 6.27 19.4K
10:55 6.26 6.26 6.25 6.26 79.1K
10:56 6.26 6.26 6.25 6.25 64.9K
10:57 6.25 6.25 6.23 6.24 41.3K
10:58 6.24 6.25 6.23 6.24 75.4K
10:59 6.24 6.25 6.23 6.24 81.4K
11:00 6.24 6.24 6.22 6.23 39.5K
11:01 6.23 6.24 6.21 6.23 60.2K
11:02 6.23 6.24 6.23 6.24 42.8K
11:03 6.24 6.24 6.23 6.24 39.7K
11:04 6.24 6.24 6.23 6.23 20.9K
11:05 6.23 6.23 6.21 6.23 142.5K
11:06 6.22 6.23 6.21 6.23 117.6K
11:07 6.23 6.23 6.22 6.22 44.8K
11:08 6.22 6.22 6.22 6.22 18.7K
11:09 6.23 6.23 6.22 6.22 99.3K
11:10 6.22 6.24 6.22 6.24 86.2K
11:11 6.24 6.24 6.23 6.23 43.5K
11:12 6.24 6.26 6.24 6.26 29.3K
11:13 6.26 6.27 6.26 6.27 28.6K
11:14 6.27 6.27 6.25 6.26 18.1K
11:15 6.26 6.26 6.25 6.26 43.5K
11:16 6.26 6.28 6.26 6.28 49.6K
11:17 6.27 6.28 6.27 6.28 11.5K
11:18 6.28 6.29 6.27 6.27 58.4K
11:19 6.28 6.28 6.28 6.28 8.4K
11:20 6.28 6.29 6.28 6.29 26.5K
11:21 6.29 6.29 6.28 6.28 21.4K
11:22 6.28 6.29 6.28 6.29 27.9K
11:23 6.27 6.28 6.27 6.27 39.4K
11:24 6.27 6.28 6.27 6.28 10.2K
11:25 6.27 6.29 6.27 6.28 159.6K
11:26 6.29 6.30 6.29 6.30 19.8K
11:27 6.30 6.30 6.29 6.30 3.8K
11:28 6.30 6.30 6.29 6.29 52.9K
11:29 6.28 6.28 6.28 6.28 13.8K
11:30 6.28 6.28 6.28 6.28 45.0K
11:31 6.28 6.28 6.27 6.27 38.6K
11:32 6.28 6.28 6.27 6.27 18.2K
11:33 6.27 6.28 6.27 6.28 36.4K
11:34 6.28 6.28 6.27 6.27 47.9K
11:35 6.28 6.28 6.28 6.28 20.7K
11:36 6.28 6.28 6.27 6.28 34.6K
11:37 6.27 6.27 6.27 6.27 16.7K
11:38 6.27 6.27 6.27 6.27 6.9K
11:39 6.27 6.27 6.26 6.27 9.7K
11:40 6.27 6.27 6.25 6.25 77.7K
11:41 6.25 6.25 6.25 6.25 14.8K
11:42 6.26 6.26 6.25 6.25 34.9K
11:43 6.25 6.25 6.24 6.25 16.1K
11:44 6.25 6.25 6.24 6.25 4.9K
11:45 6.23 6.24 6.23 6.24 26.9K
11:46 6.24 6.24 6.24 6.24 18.9K
11:47 6.23 6.25 6.23 6.25 51.9K
11:48 6.24 6.24 6.24 6.24 32.9K
11:49 6.24 6.24 6.24 6.24 11.5K
11:50 6.24 6.24 6.23 6.23 37.0K
11:51 6.23 6.23 6.22 6.23 10.1K
11:52 6.23 6.23 6.22 6.23 7.7K
11:53 6.22 6.22 6.21 6.22 13.6K
11:54 6.22 6.22 6.21 6.22 10.2K
11:55 6.22 6.22 6.22 6.22 3.7K
11:56 6.21 6.22 6.21 6.22 4.6K
11:57 6.22 6.22 6.21 6.22 18.5K
11:58 6.21 6.22 6.21 6.21 31.9K
11:59 6.22 6.22 6.21 6.21 40.1K
12:00 6.21 6.21 6.20 6.21 14.3K
12:01 6.20 6.22 6.20 6.21 28.2K
12:02 6.22 6.23 6.22 6.22 55.6K
12:03 6.22 6.23 6.22 6.23 17.5K
12:04 6.23 6.23 6.23 6.23 44.9K
12:05 6.23 6.23 6.23 6.23 28.2K
12:06 6.23 6.23 6.22 6.23 12.5K
12:07 6.23 6.23 6.22 6.23 23.2K
12:08 6.23 6.23 6.22 6.22 94.6K
12:09 6.22 6.22 6.21 6.22 9.3K
12:10 6.21 6.22 6.21 6.21 23.8K
12:11 6.21 6.22 6.21 6.22 49.7K
12:12 6.23 6.23 6.21 6.21 114.6K
12:13 6.21 6.21 6.20 6.21 35.6K
12:14 6.21 6.21 6.20 6.21 38.1K
12:15 6.21 6.21 6.19 6.20 46.3K
12:16 6.20 6.20 6.18 6.18 26.0K
12:17 6.18 6.18 6.17 6.18 11.4K
12:18 6.18 6.18 6.17 6.18 42.9K
12:19 6.18 6.19 6.18 6.19 32.7K
12:20 6.19 6.19 6.18 6.18 23.1K
12:21 6.18 6.19 6.16 6.16 88.1K
12:22 6.17 6.17 6.16 6.17 78.4K
12:23 6.16 6.17 6.15 6.16 142.3K
12:24 6.16 6.17 6.16 6.17 45.8K
12:25 6.17 6.17 6.16 6.16 80.0K
12:26 6.16 6.16 6.14 6.15 24.3K
12:27 6.14 6.16 6.14 6.16 39.6K
12:28 6.16 6.17 6.15 6.16 48.7K
12:29 6.16 6.17 6.16 6.16 44.2K
12:30 6.17 6.17 6.16 6.17 72.4K
12:31 6.17 6.17 6.16 6.17 36.5K
12:32 6.17 6.17 6.17 6.17 15.5K
12:33 6.17 6.17 6.16 6.16 101.9K
12:34 6.16 6.16 6.15 6.16 13.9K
12:35 6.16 6.16 6.16 6.16 12.0K
12:36 6.16 6.16 6.15 6.16 38.1K
12:37 6.16 6.16 6.15 6.15 46.1K
12:38 6.15 6.15 6.13 6.13 36.5K
12:39 6.14 6.14 6.14 6.14 71.8K
12:40 6.14 6.15 6.14 6.15 62.7K
12:41 6.15 6.15 6.15 6.15 1.7K
12:42 6.15 6.16 6.15 6.16 38.1K
12:43 6.16 6.16 6.14 6.15 34.9K
12:44 6.14 6.14 6.12 6.12 57.7K
12:45 6.13 6.13 6.11 6.11 43.8K
12:46 6.12 6.12 6.11 6.11 42.0K
12:47 6.12 6.12 6.11 6.11 40.1K
12:48 6.11 6.12 6.11 6.11 83.6K
12:49 6.11 6.11 6.10 6.11 44.3K
12:50 6.11 6.11 6.10 6.11 35.5K
12:51 6.11 6.11 6.10 6.11 54.6K
12:52 6.10 6.12 6.10 6.12 54.8K
12:53 6.12 6.12 6.11 6.11 31.5K
12:54 6.12 6.13 6.12 6.13 56.6K
12:55 6.13 6.13 6.12 6.13 25.0K
12:56 6.12 6.12 6.11 6.11 34.8K
12:57 6.12 6.12 6.11 6.12 36.9K
12:58 6.11 6.13 6.11 6.13 43.9K
12:59 6.12 6.13 6.12 6.12 13.6K
13:00 6.12 6.12 6.11 6.11 14.6K
13:01 6.12 6.12 6.12 6.12 5.0K
13:02 6.12 6.13 6.12 6.12 17.5K
13:03 6.13 6.13 6.12 6.13 18.4K
13:04 6.12 6.13 6.12 6.12 28.1K
13:05 6.11 6.12 6.11 6.11 89.0K
13:06 6.11 6.12 6.11 6.11 71.3K
13:07 6.11 6.11 6.11 6.11 29.8K
13:08 6.11 6.12 6.11 6.11 68.3K
13:09 6.11 6.11 6.10 6.11 24.1K
13:10 6.11 6.12 6.10 6.12 40.3K
13:11 6.12 6.12 6.11 6.12 13.0K
13:12 6.12 6.12 6.11 6.12 17.1K
13:13 6.11 6.12 6.11 6.12 3.1K
13:14 6.12 6.12 6.10 6.10 24.8K
13:15 6.11 6.11 6.09 6.09 95.5K
13:16 6.10 6.10 6.08 6.09 40.1K
13:17 6.09 6.10 6.08 6.10 67.7K
13:18 6.09 6.10 6.09 6.10 15.6K
13:19 6.10 6.10 6.09 6.10 18.4K
13:20 6.10 6.10 6.09 6.09 22.5K
13:21 6.09 6.10 6.09 6.09 4.2K
13:22 6.09 6.09 6.09 6.09 35.0K
13:23 6.09 6.10 6.09 6.10 46.6K
13:24 6.10 6.10 6.09 6.10 49.2K
13:25 6.10 6.10 6.09 6.10 25.1K
13:26 6.10 6.10 6.08 6.09 42.4K
13:27 6.09 6.09 6.07 6.07 124.0K
13:28 6.07 6.07 6.07 6.07 18.7K
13:29 6.07 6.08 6.07 6.08 31.3K
13:30 6.08 6.08 6.07 6.07 22.1K
13:31 6.07 6.07 6.06 6.07 32.6K
13:32 6.07 6.08 6.07 6.08 19.1K
13:33 6.07 6.08 6.07 6.07 14.9K
13:34 6.08 6.08 6.07 6.08 4.8K
13:35 6.08 6.08 6.07 6.07 53.4K
13:36 6.07 6.07 6.06 6.07 37.3K
13:37 6.07 6.07 6.06 6.06 37.6K
13:38 6.07 6.07 6.06 6.06 65.3K
13:39 6.06 6.07 6.05 6.06 63.9K
13:40 6.06 6.06 6.05 6.06 15.7K
13:41 6.06 6.06 6.05 6.05 17.7K
13:42 6.06 6.06 6.05 6.06 18.9K
13:43 6.06 6.06 6.05 6.06 11.9K
13:44 6.06 6.06 6.05 6.06 12.6K
13:45 6.05 6.06 6.05 6.05 33.3K
13:46 6.05 6.06 6.04 6.06 51.4K
13:47 6.06 6.06 6.06 6.06 23.1K
13:48 6.05 6.08 6.05 6.07 138.0K
13:49 6.07 6.07 6.06 6.07 48.4K
13:50 6.07 6.07 6.06 6.06 13.0K
13:51 6.06 6.07 6.06 6.06 61.6K
13:52 6.06 6.06 6.05 6.05 19.1K
13:53 6.06 6.06 6.05 6.06 2.7K
13:54 6.06 6.07 6.06 6.07 19.0K
13:55 6.07 6.07 6.06 6.07 13.0K
13:56 6.07 6.08 6.07 6.08 18.5K
13:57 6.07 6.08 6.07 6.08 18.7K
13:58 6.07 6.08 6.07 6.07 6.7K
13:59 6.08 6.08 6.07 6.08 22.9K
14:00 6.08 6.10 6.08 6.09 42.6K
14:01 6.09 6.09 6.08 6.09 36.6K
14:02 6.09 6.10 6.09 6.10 33.3K
14:03 6.10 6.10 6.10 6.10 2.1K
14:04 6.10 6.10 6.09 6.10 4.5K
14:05 6.10 6.11 6.10 6.11 51.5K
14:06 6.11 6.11 6.09 6.09 104.4K
14:07 6.09 6.09 6.08 6.08 23.4K
14:08 6.09 6.10 6.09 6.10 15.7K
14:09 6.10 6.10 6.10 6.10 4.5K
14:10 6.10 6.10 6.09 6.09 2.0K
14:11 6.10 6.11 6.09 6.11 44.1K
14:12 6.11 6.11 6.10 6.11 22.3K
14:13 6.10 6.11 6.10 6.10 67.2K
14:14 6.10 6.11 6.10 6.11 33.5K
14:15 6.11 6.11 6.10 6.11 7.8K
14:16 6.11 6.11 6.10 6.11 9.8K
14:17 6.10 6.11 6.10 6.11 12.5K
14:18 6.11 6.11 6.11 6.11 6.7K
14:19 6.11 6.11 6.10 6.11 12.5K
14:20 6.11 6.11 6.11 6.11 30.9K
14:21 6.11 6.11 6.10 6.10 16.7K
14:22 6.11 6.11 6.11 6.11 4.0K
14:23 6.11 6.11 6.11 6.11 13.0K
14:24 6.10 6.11 6.10 6.10 62.7K
14:25 6.09 6.10 6.07 6.07 41.6K
14:26 6.07 6.08 6.07 6.08 10.3K
14:27 6.08 6.08 6.08 6.08 5.2K
14:28 6.08 6.08 6.08 6.08 15.1K
14:29 6.08 6.08 6.07 6.08 12.0K
14:30 6.08 6.09 6.08 6.08 47.6K
14:31 6.08 6.08 6.06 6.06 39.3K
14:32 6.07 6.08 6.07 6.07 44.4K
14:33 6.07 6.08 6.07 6.07 10.7K
14:34 6.07 6.07 6.06 6.07 36.1K
14:35 6.06 6.07 6.06 6.06 28.0K
14:36 6.07 6.07 6.06 6.06 46.5K
14:37 6.06 6.06 6.05 6.06 15.2K
14:38 6.06 6.06 6.06 6.06 7.0K
14:39 6.06 6.06 6.05 6.06 3.8K
14:40 6.06 6.06 6.05 6.05 135.5K
14:41 6.05 6.06 6.05 6.05 45.0K
14:42 6.05 6.06 6.05 6.06 19.9K
14:43 6.06 6.07 6.06 6.07 49.7K
14:44 6.07 6.07 6.07 6.07 39.0K
14:45 6.06 6.07 6.05 6.07 63.2K
14:46 6.07 6.07 6.06 6.06 48.1K
14:47 6.06 6.06 6.06 6.06 8.0K
14:48 6.05 6.07 6.05 6.06 24.7K
14:49 6.07 6.07 6.07 6.07 2.5K
14:50 6.06 6.07 6.06 6.07 49.2K
14:51 6.07 6.07 6.07 6.07 12.7K
14:52 6.07 6.07 6.06 6.07 30.6K
14:53 6.07 6.07 6.07 6.07 22.5K
14:54 6.07 6.07 6.07 6.07 5.7K
14:55 6.07 6.08 6.07 6.08 37.9K
14:56 6.08 6.08 6.08 6.08 7.5K
14:57 6.08 6.08 6.07 6.08 106.8K
14:58 6.08 6.08 6.07 6.08 29.6K
14:59 6.08 6.08 6.08 6.08 5.6K
15:00 6.08 6.08 6.08 6.08 13.1K
15:01 6.09 6.10 6.09 6.10 72.6K
15:02 6.09 6.09 6.09 6.09 22.8K
15:03 6.09 6.10 6.09 6.09 34.1K
15:04 6.10 6.10 6.09 6.10 17.2K
15:05 6.10 6.10 6.10 6.10 19.7K
15:06 6.10 6.10 6.10 6.10 6.5K
15:07 6.10 6.11 6.10 6.11 62.9K
15:08 6.10 6.10 6.09 6.09 34.7K
15:09 6.10 6.11 6.10 6.11 25.0K
15:10 6.11 6.11 6.10 6.10 37.3K
15:11 6.10 6.10 6.09 6.10 6.6K
15:12 6.10 6.10 6.09 6.10 17.2K
15:13 6.10 6.10 6.10 6.10 10.7K
15:14 6.10 6.10 6.09 6.10 7.4K
15:15 6.10 6.10 6.09 6.09 12.7K
15:16 6.09 6.10 6.09 6.10 15.1K
15:17 6.10 6.10 6.10 6.10 9.4K
15:18 6.10 6.10 6.08 6.10 61.9K
15:19 6.10 6.11 6.10 6.10 85.9K
15:20 6.10 6.11 6.10 6.10 62.7K
15:21 6.10 6.10 6.10 6.10 23.6K
15:22 6.10 6.11 6.09 6.11 49.1K
15:23 6.11 6.11 6.10 6.10 4.7K
15:24 6.10 6.11 6.10 6.11 71.3K
15:25 6.11 6.11 6.11 6.11 17.3K
15:26 6.11 6.12 6.11 6.11 98.8K
15:27 6.11 6.11 6.10 6.11 30.2K
15:28 6.11 6.11 6.11 6.11 6.2K
15:29 6.11 6.11 6.10 6.11 16.4K
15:30 6.10 6.11 6.09 6.09 33.2K
15:31 6.10 6.10 6.09 6.10 36.5K
15:32 6.10 6.10 6.09 6.10 13.2K
15:33 6.10 6.10 6.08 6.09 29.0K
15:34 6.08 6.09 6.08 6.09 8.6K
15:35 6.09 6.10 6.08 6.10 61.4K
15:36 6.10 6.10 6.08 6.09 35.7K
15:37 6.09 6.09 6.08 6.09 34.3K
15:38 6.09 6.09 6.08 6.08 15.5K
15:39 6.09 6.09 6.07 6.07 38.3K
15:40 6.08 6.08 6.07 6.08 35.5K
15:41 6.07 6.08 6.07 6.08 27.6K
15:42 6.08 6.08 6.07 6.08 23.7K
15:43 6.08 6.08 6.07 6.08 13.4K
15:44 6.08 6.08 6.07 6.08 184.3K
15:45 6.08 6.08 6.05 6.06 128.6K
15:46 6.05 6.06 6.04 6.05 103.3K
15:47 6.05 6.07 6.05 6.07 143.0K
15:48 6.06 6.07 6.06 6.07 44.0K
15:49 6.07 6.07 6.06 6.07 56.6K
15:50 6.08 6.08 6.06 6.06 126.4K
15:51 6.06 6.07 6.05 6.05 89.5K
15:52 6.06 6.06 6.05 6.05 166.0K
15:53 6.06 6.06 6.05 6.06 93.8K
15:54 6.06 6.08 6.06 6.08 67.7K
15:55 6.08 6.08 6.07 6.08 96.0K
15:56 6.08 6.08 6.08 6.08 60.5K
15:57 6.08 6.08 6.07 6.08 97.2K
15:58 6.07 6.08 6.07 6.08 90.6K
15:59 6.07 6.09 6.07 6.09 1,474.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし