クール・マイニング (CDE)

CDE
🏛️ アメリカ →
18.88
最終更新: 2025-10-01
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 9.31 9.33 9.29 9.33 160.7K
09:31 9.34 9.37 9.34 9.37 50.6K
09:32 9.35 9.40 9.35 9.36 37.1K
09:33 9.38 9.42 9.38 9.38 66.6K
09:34 9.40 9.45 9.40 9.45 15.3K
09:35 9.45 9.45 9.40 9.40 24.2K
09:36 9.39 9.41 9.38 9.40 19.9K
09:37 9.40 9.40 9.37 9.37 16.2K
09:38 9.38 9.39 9.36 9.39 13.1K
09:39 9.39 9.40 9.38 9.39 35.2K
09:40 9.37 9.37 9.35 9.35 14.0K
09:41 9.33 9.36 9.32 9.36 5.2K
09:42 9.36 9.36 9.36 9.36 3.8K
09:43 9.35 9.37 9.35 9.36 18.4K
09:44 9.36 9.37 9.35 9.36 4.8K
09:45 9.36 9.37 9.36 9.37 7.4K
09:46 9.37 9.37 9.36 9.37 16.5K
09:47 9.37 9.38 9.35 9.37 11.9K
09:48 9.38 9.39 9.38 9.38 16.3K
09:49 9.39 9.40 9.39 9.40 1.9K
09:50 9.39 9.40 9.37 9.37 10.9K
09:51 9.36 9.36 9.34 9.34 35.9K
09:52 9.34 9.35 9.34 9.35 10.6K
09:53 9.35 9.38 9.35 9.36 49.4K
09:54 9.37 9.37 9.35 9.35 11.9K
09:55 9.35 9.37 9.35 9.37 19.4K
09:56 9.35 9.38 9.35 9.38 13.3K
09:57 9.37 9.38 9.35 9.35 10.8K
09:58 9.36 9.36 9.36 9.36 11.4K
09:59 9.36 9.37 9.35 9.36 54.1K
10:00 9.36 9.36 9.34 9.35 20.6K
10:01 9.35 9.39 9.35 9.39 32.4K
10:02 9.39 9.39 9.38 9.38 13.2K
10:03 9.38 9.38 9.36 9.38 10.5K
10:04 9.38 9.39 9.38 9.39 5.4K
10:05 9.39 9.39 9.38 9.38 7.7K
10:06 9.38 9.38 9.36 9.36 11.9K
10:07 9.35 9.36 9.35 9.35 10.1K
10:08 9.35 9.36 9.33 9.33 59.4K
10:09 9.33 9.33 9.31 9.32 23.4K
10:10 9.32 9.33 9.32 9.32 16.5K
10:11 9.32 9.32 9.30 9.31 15.4K
10:12 9.30 9.30 9.29 9.30 31.2K
10:13 9.29 9.29 9.26 9.27 25.3K
10:14 9.26 9.26 9.25 9.26 4.3K
10:15 9.26 9.26 9.24 9.25 47.2K
10:16 9.23 9.23 9.19 9.19 95.4K
10:17 9.19 9.19 9.17 9.18 39.9K
10:18 9.18 9.18 9.17 9.18 36.3K
10:19 9.18 9.19 9.18 9.19 22.0K
10:20 9.19 9.21 9.19 9.20 24.9K
10:21 9.22 9.23 9.21 9.21 33.1K
10:22 9.21 9.21 9.20 9.21 15.3K
10:23 9.21 9.22 9.20 9.21 15.6K
10:24 9.22 9.23 9.22 9.23 10.7K
10:25 9.23 9.25 9.23 9.24 26.4K
10:26 9.24 9.25 9.24 9.25 5.0K
10:27 9.24 9.24 9.23 9.23 19.1K
10:28 9.24 9.24 9.23 9.24 3.2K
10:29 9.24 9.24 9.23 9.23 16.2K
10:30 9.24 9.26 9.24 9.24 16.6K
10:31 9.25 9.25 9.24 9.24 16.1K
10:32 9.24 9.25 9.24 9.24 11.1K
10:33 9.24 9.24 9.22 9.23 9.2K
10:34 9.23 9.24 9.23 9.23 20.3K
10:35 9.23 9.24 9.23 9.24 17.1K
10:36 9.25 9.25 9.24 9.24 30.3K
10:37 9.25 9.25 9.23 9.25 13.4K
10:38 9.26 9.27 9.26 9.27 18.0K
10:39 9.26 9.27 9.25 9.25 31.2K
10:40 9.25 9.25 9.24 9.25 22.8K
10:41 9.25 9.25 9.24 9.25 8.2K
10:42 9.25 9.27 9.25 9.26 34.3K
10:43 9.26 9.28 9.26 9.27 28.0K
10:44 9.27 9.28 9.27 9.27 3.3K
10:45 9.27 9.27 9.25 9.26 28.0K
10:46 9.26 9.26 9.24 9.25 56.6K
10:47 9.26 9.27 9.26 9.26 20.9K
10:48 9.26 9.27 9.26 9.26 8.5K
10:49 9.27 9.27 9.26 9.26 5.1K
10:50 9.25 9.27 9.25 9.26 23.7K
10:51 9.27 9.27 9.24 9.25 30.8K
10:52 9.25 9.25 9.24 9.24 27.4K
10:53 9.25 9.26 9.25 9.26 15.6K
10:54 9.25 9.26 9.24 9.24 43.7K
10:55 9.24 9.25 9.23 9.24 35.4K
10:56 9.25 9.25 9.23 9.24 16.8K
10:57 9.24 9.24 9.22 9.23 29.3K
10:58 9.22 9.23 9.22 9.22 2.5K
10:59 9.22 9.23 9.22 9.22 27.6K
11:00 9.21 9.23 9.20 9.20 40.3K
11:01 9.20 9.20 9.19 9.20 19.7K
11:02 9.20 9.21 9.19 9.20 18.9K
11:03 9.21 9.21 9.20 9.21 22.1K
11:04 9.21 9.21 9.19 9.20 39.4K
11:05 9.21 9.21 9.19 9.20 73.8K
11:06 9.19 9.20 9.19 9.19 21.4K
11:07 9.19 9.21 9.19 9.21 62.6K
11:08 9.21 9.22 9.21 9.22 16.0K
11:09 9.22 9.23 9.22 9.23 36.9K
11:10 9.24 9.25 9.24 9.25 12.4K
11:11 9.25 9.25 9.22 9.24 61.6K
11:12 9.24 9.24 9.24 9.24 9.0K
11:13 9.24 9.25 9.24 9.24 56.2K
11:14 9.25 9.25 9.24 9.24 11.3K
11:15 9.24 9.25 9.23 9.25 9.6K
11:16 9.25 9.26 9.24 9.26 25.2K
11:17 9.26 9.28 9.26 9.28 15.6K
11:18 9.28 9.28 9.25 9.26 32.7K
11:19 9.25 9.25 9.24 9.25 20.6K
11:20 9.25 9.25 9.24 9.24 7.0K
11:21 9.25 9.25 9.23 9.23 32.8K
11:22 9.24 9.24 9.24 9.24 15.5K
11:23 9.24 9.25 9.24 9.25 10.9K
11:24 9.25 9.26 9.25 9.26 5.7K
11:25 9.25 9.26 9.25 9.26 4.3K
11:26 9.25 9.26 9.24 9.24 14.4K
11:27 9.24 9.25 9.24 9.25 9.3K
11:28 9.26 9.26 9.25 9.25 15.4K
11:29 9.24 9.24 9.24 9.24 15.4K
11:30 9.24 9.24 9.22 9.23 35.0K
11:31 9.23 9.23 9.21 9.22 35.7K
11:32 9.22 9.23 9.22 9.22 9.5K
11:33 9.23 9.23 9.22 9.22 25.9K
11:34 9.22 9.22 9.20 9.21 14.6K
11:35 9.20 9.23 9.20 9.23 53.9K
11:36 9.23 9.23 9.22 9.22 20.5K
11:37 9.22 9.22 9.21 9.21 12.9K
11:38 9.21 9.22 9.20 9.20 26.3K
11:39 9.19 9.19 9.18 9.18 50.8K
11:40 9.19 9.19 9.17 9.18 25.1K
11:41 9.17 9.17 9.15 9.17 47.6K
11:42 9.16 9.16 9.14 9.14 28.7K
11:43 9.13 9.14 9.13 9.13 69.8K
11:44 9.13 9.14 9.13 9.14 30.8K
11:45 9.14 9.17 9.14 9.17 21.2K
11:46 9.17 9.19 9.17 9.18 16.9K
11:47 9.19 9.21 9.19 9.20 59.4K
11:48 9.19 9.20 9.19 9.19 32.3K
11:49 9.19 9.20 9.18 9.19 4.3K
11:50 9.19 9.19 9.18 9.19 11.4K
11:51 9.18 9.19 9.18 9.18 10.3K
11:52 9.18 9.18 9.17 9.17 16.0K
11:53 9.16 9.17 9.16 9.17 7.7K
11:54 9.17 9.17 9.16 9.17 11.4K
11:55 9.17 9.17 9.17 9.17 7.3K
11:56 9.17 9.17 9.16 9.16 10.0K
11:57 9.16 9.17 9.15 9.16 24.3K
11:58 9.15 9.16 9.15 9.15 4.4K
11:59 9.15 9.16 9.15 9.16 24.4K
12:00 9.16 9.16 9.14 9.14 25.9K
12:01 9.14 9.16 9.14 9.16 15.5K
12:02 9.15 9.17 9.15 9.17 13.2K
12:03 9.17 9.17 9.16 9.16 4.9K
12:04 9.17 9.17 9.17 9.17 11.1K
12:05 9.17 9.17 9.16 9.17 14.4K
12:06 9.17 9.17 9.16 9.16 26.0K
12:07 9.15 9.16 9.15 9.16 0.5K
12:08 9.16 9.17 9.15 9.17 23.0K
12:09 9.17 9.17 9.15 9.17 26.6K
12:10 9.17 9.17 9.16 9.17 1.6K
12:11 9.16 9.17 9.16 9.16 3.3K
12:12 9.16 9.17 9.16 9.17 6.1K
12:13 9.16 9.17 9.15 9.16 36.7K
12:14 9.17 9.17 9.16 9.16 10.8K
12:15 9.16 9.17 9.16 9.17 5.5K
12:16 9.17 9.18 9.17 9.18 7.9K
12:17 9.17 9.19 9.17 9.18 20.1K
12:18 9.17 9.18 9.17 9.18 0.6K
12:19 9.18 9.18 9.18 9.18 11.5K
12:20 9.18 9.18 9.18 9.18 1.5K
12:21 9.18 9.18 9.18 9.18 2.0K
12:22 9.18 9.18 9.16 9.16 11.6K
12:23 9.17 9.17 9.17 9.17 0.8K
12:24 9.17 9.17 9.16 9.16 2.5K
12:25 9.17 9.18 9.16 9.18 23.8K
12:26 9.17 9.17 9.17 9.17 1.4K
12:27 9.18 9.18 9.17 9.18 3.1K
12:28 9.17 9.18 9.17 9.18 2.0K
12:29 9.18 9.18 9.17 9.17 2.2K
12:30 9.18 9.18 9.17 9.17 13.2K
12:31 9.17 9.17 9.17 9.17 4.5K
12:32 9.17 9.17 9.15 9.15 17.0K
12:33 9.15 9.16 9.15 9.15 6.4K
12:34 9.15 9.15 9.14 9.15 18.9K
12:35 9.14 9.15 9.14 9.15 4.0K
12:36 9.15 9.16 9.15 9.15 17.6K
12:37 9.15 9.15 9.13 9.13 10.7K
12:38 9.13 9.13 9.13 9.13 1.1K
12:39 9.13 9.13 9.13 9.13 2.8K
12:40 9.14 9.14 9.13 9.14 6.8K
12:41 9.14 9.15 9.14 9.15 26.5K
12:42 9.15 9.15 9.14 9.15 17.7K
12:43 9.15 9.15 9.15 9.15 20.3K
12:44 9.16 9.16 9.15 9.15 19.5K
12:45 9.16 9.16 9.15 9.15 12.4K
12:46 9.15 9.15 9.14 9.15 21.3K
12:47 9.16 9.16 9.16 9.16 15.2K
12:48 9.15 9.15 9.15 9.15 21.5K
12:49 9.14 9.15 9.14 9.15 9.5K
12:50 9.14 9.14 9.13 9.14 32.1K
12:51 9.14 9.15 9.14 9.15 25.5K
12:52 9.14 9.15 9.14 9.14 9.3K
12:53 9.14 9.14 9.14 9.14 0.7K
12:54 9.14 9.14 9.14 9.14 10.6K
12:55 9.13 9.14 9.13 9.13 9.4K
12:56 9.14 9.14 9.13 9.14 47.1K
12:57 9.13 9.14 9.13 9.14 8.7K
12:58 9.13 9.13 9.13 9.13 8.5K
12:59 9.13 9.14 9.13 9.14 2.8K
13:00 9.14 9.14 9.13 9.14 2.8K
13:01 9.14 9.14 9.13 9.14 4.5K
13:02 9.14 9.14 9.14 9.14 0.8K
13:03 9.13 9.14 9.13 9.14 1.6K
13:04 9.14 9.14 9.14 9.14 4.8K
13:05 9.14 9.15 9.14 9.15 30.8K
13:06 9.15 9.16 9.15 9.16 26.3K
13:07 9.16 9.16 9.16 9.16 4.3K
13:08 9.16 9.16 9.16 9.16 24.2K
13:09 9.16 9.17 9.16 9.17 43.3K
13:10 9.17 9.18 9.16 9.17 36.0K
13:11 9.18 9.18 9.18 9.18 1.4K
13:12 9.18 9.18 9.17 9.18 6.3K
13:13 9.18 9.18 9.18 9.18 8.0K
13:14 9.18 9.18 9.18 9.18 2.4K
13:15 9.18 9.18 9.18 9.18 10.4K
13:16 9.18 9.18 9.18 9.18 2.4K
13:17 9.18 9.20 9.18 9.20 40.7K
13:18 9.20 9.20 9.19 9.19 31.8K
13:19 9.19 9.19 9.19 9.19 3.8K
13:20 9.19 9.19 9.18 9.18 19.7K
13:21 9.18 9.19 9.18 9.18 4.0K
13:22 9.20 9.20 9.19 9.19 39.1K
13:23 9.19 9.20 9.19 9.20 18.5K
13:24 9.20 9.20 9.19 9.20 22.7K
13:25 9.20 9.21 9.19 9.21 50.4K
13:26 9.21 9.21 9.21 9.21 3.0K
13:27 9.21 9.22 9.21 9.22 29.0K
13:28 9.22 9.22 9.22 9.22 9.9K
13:29 9.22 9.22 9.21 9.22 55.7K
13:30 9.22 9.22 9.22 9.22 23.1K
13:31 9.23 9.24 9.23 9.23 11.2K
13:32 9.23 9.24 9.21 9.21 11.4K
13:33 9.22 9.22 9.22 9.22 2.4K
13:34 9.22 9.22 9.22 9.22 4.2K
13:35 9.22 9.22 9.22 9.22 22.9K
13:36 9.22 9.22 9.21 9.22 13.4K
13:37 9.22 9.23 9.22 9.22 26.6K
13:38 9.22 9.22 9.22 9.22 22.9K
13:39 9.22 9.22 9.22 9.22 29.9K
13:40 9.22 9.23 9.22 9.23 32.2K
13:41 9.24 9.27 9.24 9.26 48.6K
13:42 9.26 9.26 9.25 9.26 33.9K
13:43 9.25 9.26 9.25 9.26 6.1K
13:45 9.26 9.26 9.25 9.25 2.4K
13:46 9.26 9.26 9.26 9.26 1.3K
13:47 9.26 9.26 9.25 9.26 11.7K
13:48 9.26 9.26 9.26 9.26 2.2K
13:49 9.25 9.26 9.25 9.26 17.1K
13:50 9.26 9.26 9.25 9.26 3.0K
13:51 9.26 9.26 9.25 9.26 1.7K
13:52 9.26 9.26 9.24 9.24 23.7K
13:53 9.25 9.26 9.24 9.26 21.2K
13:54 9.26 9.26 9.25 9.26 2.8K
13:55 9.26 9.26 9.25 9.25 2.2K
13:56 9.26 9.26 9.24 9.25 39.1K
13:57 9.25 9.25 9.24 9.24 10.8K
13:58 9.25 9.25 9.24 9.24 0.9K
13:59 9.24 9.24 9.24 9.24 5.6K
14:00 9.24 9.25 9.24 9.25 2.5K
14:01 9.25 9.25 9.25 9.25 4.8K
14:02 9.27 9.28 9.27 9.28 86.2K
14:03 9.28 9.28 9.26 9.27 17.9K
14:04 9.27 9.28 9.26 9.28 29.3K
14:05 9.28 9.28 9.28 9.28 3.0K
14:06 9.27 9.28 9.27 9.28 7.0K
14:07 9.28 9.29 9.28 9.29 18.3K
14:08 9.29 9.29 9.29 9.29 2.1K
14:09 9.29 9.29 9.29 9.29 3.1K
14:10 9.29 9.29 9.28 9.29 15.2K
14:11 9.29 9.31 9.29 9.31 44.9K
14:12 9.32 9.32 9.32 9.32 11.1K
14:13 9.32 9.32 9.31 9.32 27.4K
14:14 9.31 9.31 9.30 9.31 22.7K
14:15 9.31 9.32 9.31 9.31 17.8K
14:16 9.32 9.32 9.31 9.32 12.9K
14:17 9.33 9.33 9.33 9.33 62.3K
14:18 9.33 9.33 9.33 9.33 8.9K
14:19 9.33 9.33 9.32 9.33 24.7K
14:20 9.33 9.33 9.32 9.33 6.8K
14:21 9.33 9.33 9.33 9.33 9.5K
14:22 9.33 9.33 9.32 9.33 2.7K
14:23 9.33 9.33 9.33 9.33 1.7K
14:24 9.33 9.33 9.33 9.33 2.6K
14:25 9.33 9.33 9.33 9.33 8.8K
14:26 9.31 9.32 9.31 9.32 29.9K
14:27 9.32 9.32 9.32 9.32 1.7K
14:28 9.32 9.32 9.32 9.32 3.1K
14:29 9.32 9.32 9.32 9.32 1.7K
14:30 9.31 9.32 9.31 9.32 0.9K
14:31 9.31 9.32 9.31 9.31 24.3K
14:32 9.31 9.31 9.31 9.31 1.4K
14:33 9.30 9.31 9.30 9.30 16.6K
14:34 9.29 9.29 9.28 9.28 20.9K
14:35 9.29 9.29 9.29 9.29 9.8K
14:36 9.28 9.29 9.28 9.29 4.1K
14:37 9.28 9.29 9.28 9.29 1.5K
14:38 9.29 9.29 9.29 9.29 12.5K
14:39 9.29 9.29 9.28 9.28 17.0K
14:40 9.28 9.28 9.27 9.28 22.0K
14:41 9.28 9.30 9.27 9.30 37.0K
14:42 9.30 9.30 9.29 9.29 11.5K
14:43 9.29 9.30 9.29 9.30 26.8K
14:44 9.30 9.31 9.29 9.29 27.3K
14:45 9.30 9.30 9.30 9.30 0.5K
14:46 9.29 9.31 9.29 9.31 34.9K
14:47 9.31 9.31 9.30 9.30 14.4K
14:48 9.31 9.31 9.31 9.31 2.0K
14:49 9.31 9.31 9.31 9.31 10.0K
14:50 9.31 9.32 9.31 9.31 20.4K
14:51 9.32 9.33 9.32 9.33 16.7K
14:52 9.33 9.33 9.32 9.33 20.6K
14:53 9.33 9.33 9.33 9.33 12.9K
14:54 9.33 9.33 9.32 9.32 3.5K
14:55 9.33 9.33 9.33 9.33 5.6K
14:56 9.33 9.33 9.33 9.33 2.4K
14:57 9.33 9.33 9.33 9.33 4.1K
14:58 9.33 9.33 9.32 9.33 7.7K
14:59 9.33 9.33 9.33 9.33 17.1K
15:00 9.33 9.34 9.33 9.34 35.5K
15:01 9.34 9.34 9.34 9.34 1.5K
15:02 9.34 9.34 9.34 9.34 4.6K
15:03 9.34 9.34 9.34 9.34 14.7K
15:04 9.34 9.34 9.32 9.33 28.7K
15:05 9.33 9.33 9.33 9.33 4.2K
15:06 9.33 9.33 9.33 9.33 1.6K
15:07 9.33 9.33 9.33 9.33 10.3K
15:08 9.32 9.32 9.32 9.32 20.1K
15:09 9.32 9.32 9.32 9.32 30.8K
15:10 9.32 9.32 9.32 9.32 6.7K
15:11 9.32 9.32 9.31 9.32 20.2K
15:12 9.32 9.32 9.31 9.32 15.0K
15:13 9.32 9.32 9.32 9.32 5.1K
15:14 9.32 9.32 9.32 9.32 14.8K
15:15 9.32 9.32 9.31 9.32 1.6K
15:16 9.32 9.32 9.32 9.32 30.7K
15:17 9.32 9.32 9.31 9.32 18.5K
15:18 9.32 9.32 9.32 9.32 6.7K
15:19 9.32 9.32 9.32 9.32 2.1K
15:20 9.32 9.32 9.32 9.32 4.9K
15:21 9.32 9.32 9.32 9.32 4.7K
15:22 9.32 9.32 9.32 9.32 5.6K
15:23 9.32 9.32 9.32 9.32 5.1K
15:24 9.32 9.32 9.31 9.32 5.4K
15:25 9.32 9.32 9.32 9.32 7.4K
15:26 9.32 9.33 9.32 9.33 29.3K
15:27 9.33 9.34 9.33 9.34 26.8K
15:28 9.34 9.34 9.34 9.34 6.2K
15:29 9.34 9.34 9.34 9.34 4.1K
15:30 9.34 9.34 9.33 9.33 4.1K
15:31 9.34 9.34 9.34 9.34 10.1K
15:32 9.33 9.34 9.33 9.34 8.4K
15:33 9.34 9.34 9.33 9.34 6.7K
15:34 9.34 9.34 9.34 9.34 8.8K
15:35 9.34 9.34 9.33 9.34 41.9K
15:36 9.33 9.34 9.33 9.34 2.5K
15:37 9.34 9.34 9.34 9.34 11.3K
15:38 9.34 9.34 9.34 9.34 7.9K
15:39 9.34 9.34 9.33 9.33 10.4K
15:40 9.34 9.34 9.33 9.34 10.9K
15:41 9.34 9.34 9.33 9.33 36.5K
15:42 9.33 9.34 9.33 9.34 26.5K
15:43 9.34 9.34 9.33 9.33 11.9K
15:44 9.34 9.34 9.33 9.33 12.6K
15:45 9.33 9.33 9.32 9.33 12.1K
15:46 9.32 9.33 9.32 9.33 16.9K
15:47 9.33 9.33 9.32 9.32 15.7K
15:48 9.32 9.32 9.31 9.32 14.4K
15:49 9.32 9.32 9.30 9.30 72.5K
15:50 9.30 9.32 9.30 9.32 108.4K
15:51 9.32 9.32 9.31 9.31 49.4K
15:52 9.30 9.31 9.30 9.31 11.3K
15:53 9.31 9.31 9.31 9.31 14.1K
15:54 9.30 9.32 9.30 9.32 51.5K
15:55 9.32 9.32 9.31 9.32 42.7K
15:56 9.31 9.32 9.31 9.32 50.9K
15:57 9.32 9.32 9.31 9.32 31.2K
15:58 9.32 9.32 9.31 9.32 115.7K
15:59 9.32 9.32 9.28 9.28 1,668.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし