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 9.19 9.19 9.17 9.17 193.8K
09:31 9.16 9.16 9.13 9.13 27.6K
09:32 9.13 9.14 9.10 9.10 37.1K
09:33 9.08 9.10 9.05 9.08 40.7K
09:34 9.07 9.07 9.04 9.06 14.9K
09:35 9.04 9.11 9.04 9.11 22.6K
09:36 9.10 9.10 9.09 9.10 18.9K
09:37 9.08 9.08 9.06 9.06 23.7K
09:38 9.07 9.10 9.06 9.10 21.3K
09:39 9.12 9.12 9.08 9.09 26.8K
09:40 9.09 9.09 9.07 9.08 24.7K
09:41 9.08 9.08 9.06 9.07 11.5K
09:42 9.07 9.07 9.04 9.04 34.7K
09:43 9.05 9.05 9.04 9.05 18.7K
09:44 9.05 9.06 9.05 9.06 59.0K
09:45 9.03 9.04 9.01 9.02 151.6K
09:46 9.02 9.02 9.00 9.01 24.2K
09:47 9.01 9.01 8.95 8.96 130.2K
09:48 8.95 8.97 8.93 8.97 54.1K
09:49 8.97 8.97 8.93 8.93 52.5K
09:50 8.94 8.95 8.89 8.89 86.2K
09:51 8.89 8.94 8.88 8.93 77.0K
09:52 8.93 8.93 8.90 8.93 24.3K
09:53 8.93 8.94 8.91 8.92 75.4K
09:54 8.90 8.92 8.88 8.88 16.2K
09:55 8.88 8.93 8.88 8.93 23.6K
09:56 8.93 8.94 8.90 8.92 24.4K
09:57 8.92 8.95 8.90 8.95 21.3K
09:58 8.94 8.95 8.92 8.92 18.9K
09:59 8.93 8.94 8.91 8.93 24.2K
10:00 8.91 8.94 8.91 8.93 17.6K
10:01 8.93 8.93 8.90 8.91 111.1K
10:02 8.91 8.95 8.91 8.93 29.1K
10:03 8.94 8.99 8.94 8.99 64.3K
10:04 8.99 8.99 8.97 8.97 19.2K
10:05 8.96 8.97 8.95 8.96 17.8K
10:06 8.96 8.98 8.96 8.98 10.1K
10:07 8.98 8.99 8.97 8.98 21.6K
10:08 8.98 8.99 8.97 8.97 69.3K
10:09 8.96 8.96 8.95 8.96 15.3K
10:10 8.96 8.98 8.95 8.97 30.7K
10:11 8.96 8.97 8.96 8.96 8.1K
10:12 8.96 8.97 8.96 8.96 15.5K
10:13 8.97 8.99 8.97 8.98 11.3K
10:14 8.98 8.98 8.97 8.98 15.5K
10:15 8.99 9.02 8.98 9.02 25.1K
10:16 9.02 9.02 8.99 8.99 15.7K
10:17 9.00 9.00 8.98 8.99 21.7K
10:18 8.98 8.99 8.97 8.99 17.1K
10:19 8.99 9.00 8.99 9.00 7.2K
10:20 9.00 9.01 9.00 9.00 6.5K
10:21 8.99 8.99 8.98 8.99 12.7K
10:22 8.98 8.99 8.98 8.99 12.2K
10:23 8.99 8.99 8.98 8.98 2.7K
10:24 8.97 8.97 8.96 8.96 6.9K
10:25 8.96 8.98 8.96 8.98 36.0K
10:26 8.98 8.99 8.98 8.99 29.1K
10:27 9.00 9.01 8.99 8.99 20.5K
10:28 8.98 8.98 8.97 8.97 8.8K
10:29 8.98 8.98 8.98 8.98 3.4K
10:30 8.98 8.99 8.97 8.97 6.7K
10:31 8.98 8.98 8.98 8.98 7.4K
10:32 8.98 8.99 8.98 8.98 13.2K
10:33 8.98 8.99 8.98 8.98 4.4K
10:34 8.99 9.01 8.98 8.98 17.2K
10:35 8.99 8.99 8.97 8.97 21.1K
10:36 8.97 8.98 8.95 8.96 35.2K
10:37 8.96 8.96 8.96 8.96 3.2K
10:38 8.96 8.96 8.95 8.95 12.0K
10:39 8.95 8.95 8.95 8.95 24.1K
10:40 8.95 8.95 8.95 8.95 8.1K
10:41 8.95 8.95 8.94 8.95 12.8K
10:42 8.96 8.96 8.96 8.96 15.0K
10:43 8.96 8.96 8.94 8.94 52.2K
10:44 8.94 8.95 8.94 8.94 1.4K
10:45 8.95 8.98 8.95 8.98 50.1K
10:46 8.98 8.99 8.98 8.98 15.4K
10:47 8.98 8.98 8.98 8.98 12.3K
10:48 8.98 8.98 8.97 8.97 17.3K
10:49 8.96 8.97 8.96 8.97 16.5K
10:50 8.97 8.97 8.96 8.97 2.1K
10:51 8.97 8.97 8.97 8.97 3.9K
10:52 8.97 8.97 8.96 8.97 10.6K
10:53 8.97 8.97 8.96 8.97 24.6K
10:54 8.97 8.97 8.97 8.97 3.7K
10:55 8.96 8.96 8.96 8.96 58.1K
10:56 8.96 8.96 8.95 8.96 13.6K
10:57 8.96 8.96 8.95 8.95 12.5K
10:58 8.94 8.95 8.94 8.94 47.6K
10:59 8.94 8.95 8.94 8.95 19.0K
11:00 8.95 8.95 8.94 8.94 7.3K
11:01 8.93 8.93 8.92 8.92 8.4K
11:02 8.92 8.93 8.92 8.92 6.7K
11:03 8.92 8.95 8.92 8.95 23.4K
11:04 8.94 8.95 8.94 8.95 4.4K
11:05 8.95 8.95 8.94 8.95 3.3K
11:06 8.94 8.95 8.94 8.95 2.3K
11:07 8.95 8.95 8.94 8.94 8.4K
11:08 8.94 8.95 8.94 8.95 18.9K
11:09 8.95 8.95 8.93 8.93 6.9K
11:10 8.94 8.94 8.93 8.94 25.6K
11:11 8.94 8.95 8.94 8.95 3.7K
11:12 8.95 8.95 8.95 8.95 2.8K
11:13 8.95 8.95 8.95 8.95 1.3K
11:14 8.95 8.95 8.95 8.95 3.9K
11:15 8.95 8.95 8.94 8.94 51.6K
11:16 8.95 8.95 8.94 8.94 5.8K
11:17 8.94 8.95 8.94 8.95 8.7K
11:18 8.96 8.96 8.95 8.95 4.7K
11:19 8.95 8.95 8.94 8.94 2.6K
11:20 8.95 8.95 8.94 8.95 3.8K
11:21 8.95 8.95 8.94 8.94 3.7K
11:22 8.93 8.95 8.93 8.95 10.0K
11:23 8.95 8.96 8.94 8.95 6.4K
11:24 8.95 8.95 8.94 8.95 18.7K
11:25 8.95 8.97 8.95 8.97 25.0K
11:26 8.97 8.97 8.96 8.96 4.5K
11:27 8.97 8.97 8.97 8.97 10.6K
11:28 8.98 8.98 8.97 8.97 36.0K
11:29 8.97 8.97 8.97 8.97 2.7K
11:30 8.97 8.97 8.96 8.96 2.0K
11:31 8.97 8.97 8.96 8.96 4.3K
11:32 8.97 8.98 8.97 8.98 14.1K
11:33 8.98 8.99 8.98 8.99 9.4K
11:34 9.00 9.00 9.00 9.00 18.9K
11:35 9.00 9.00 8.99 9.00 4.2K
11:36 9.00 9.00 8.99 9.00 5.5K
11:37 9.00 9.01 9.00 9.01 10.9K
11:38 9.00 9.01 9.00 9.01 13.0K
11:39 9.01 9.01 8.99 8.99 23.3K
11:40 9.00 9.01 9.00 9.01 15.9K
11:41 9.00 9.00 8.99 9.00 9.0K
11:42 9.00 9.00 8.99 9.00 7.3K
11:43 8.99 9.00 8.99 9.00 1.5K
11:44 8.99 9.00 8.99 8.99 3.4K
11:45 8.99 9.00 8.99 8.99 1.8K
11:46 8.99 9.00 8.99 8.99 1.7K
11:47 9.00 9.00 8.98 8.99 10.3K
11:48 8.99 8.99 8.98 8.98 1.9K
11:49 8.98 9.01 8.98 9.01 28.5K
11:50 9.01 9.01 9.00 9.01 16.3K
11:51 9.01 9.02 9.01 9.02 6.1K
11:52 9.02 9.02 9.01 9.02 7.0K
11:53 9.02 9.02 9.02 9.02 16.9K
11:54 9.01 9.02 9.01 9.02 17.1K
11:55 9.02 9.02 9.02 9.02 5.8K
11:56 9.02 9.03 9.02 9.03 21.4K
11:57 9.03 9.03 9.02 9.02 32.3K
11:58 9.02 9.02 9.01 9.01 14.2K
11:59 9.02 9.02 9.02 9.02 3.2K
12:00 9.02 9.02 9.02 9.02 1.0K
12:01 9.02 9.02 9.00 9.01 23.2K
12:02 9.01 9.01 9.00 9.01 4.8K
12:03 9.01 9.02 9.01 9.02 8.5K
12:04 9.02 9.02 9.01 9.01 1.7K
12:05 9.02 9.03 9.02 9.03 19.3K
12:06 9.03 9.03 9.02 9.03 4.2K
12:07 9.02 9.02 9.01 9.01 31.4K
12:08 9.01 9.01 9.01 9.01 17.7K
12:09 9.01 9.02 9.01 9.02 14.8K
12:10 9.02 9.02 9.02 9.02 1.3K
12:11 9.02 9.02 9.01 9.02 2.4K
12:12 9.01 9.01 9.00 9.00 13.7K
12:13 9.01 9.02 9.01 9.02 12.3K
12:14 9.01 9.02 9.01 9.01 9.2K
12:15 9.02 9.02 9.02 9.02 1.4K
12:16 9.02 9.02 9.02 9.02 3.6K
12:17 9.01 9.02 9.01 9.01 3.9K
12:18 9.01 9.02 9.01 9.02 1.7K
12:19 9.01 9.01 9.01 9.01 1.5K
12:20 9.01 9.02 9.01 9.02 1.8K
12:21 9.02 9.03 9.02 9.03 21.4K
12:22 9.03 9.03 9.02 9.03 10.8K
12:23 9.02 9.02 9.01 9.01 8.8K
12:24 9.01 9.01 9.00 9.01 2.2K
12:25 9.01 9.01 9.00 9.01 9.6K
12:26 9.01 9.01 9.01 9.01 3.6K
12:27 9.01 9.02 9.01 9.02 3.7K
12:28 9.01 9.02 9.01 9.02 2.0K
12:29 9.00 9.02 9.00 9.01 35.1K
12:30 9.02 9.02 9.02 9.02 3.0K
12:31 9.01 9.01 9.01 9.01 1.8K
12:32 9.02 9.02 9.01 9.01 5.0K
12:33 9.01 9.01 9.01 9.01 0.6K
12:34 9.02 9.02 9.01 9.02 3.8K
12:35 9.01 9.02 9.01 9.02 2.6K
12:36 9.02 9.02 9.01 9.02 24.7K
12:37 9.01 9.02 9.01 9.02 9.3K
12:38 9.02 9.02 9.02 9.02 6.7K
12:39 9.01 9.02 9.01 9.02 3.6K
12:40 9.01 9.01 9.00 9.00 30.7K
12:41 9.01 9.01 9.01 9.01 27.3K
12:42 9.01 9.01 9.00 9.00 2.1K
12:43 9.00 9.01 9.00 9.01 28.1K
12:44 9.00 9.00 8.99 9.00 30.4K
12:45 8.99 8.99 8.98 8.99 13.9K
12:46 8.99 9.00 8.99 9.00 11.5K
12:47 9.00 9.00 8.98 8.98 7.5K
12:48 8.99 8.99 8.98 8.98 2.7K
12:49 8.99 9.00 8.99 9.00 5.7K
12:50 9.00 9.00 9.00 9.00 1.1K
12:51 9.00 9.00 9.00 9.00 0.4K
12:52 9.00 9.01 9.00 9.01 16.8K
12:53 9.01 9.01 9.01 9.01 6.1K
12:54 9.01 9.01 9.00 9.01 7.8K
12:55 9.01 9.01 9.00 9.00 4.4K
12:56 9.00 9.00 8.99 8.99 10.6K
12:57 9.00 9.00 8.99 9.00 2.6K
12:58 9.00 9.00 8.99 9.00 2.5K
12:59 9.00 9.00 9.00 9.00 3.7K
13:00 9.00 9.00 9.00 9.00 10.8K
13:01 9.01 9.01 9.00 9.00 16.5K
13:02 9.01 9.01 9.01 9.01 11.5K
13:03 8.99 9.00 8.99 9.00 12.9K
13:04 9.00 9.00 8.99 9.00 14.4K
13:05 9.00 9.01 9.00 9.01 8.8K
13:06 9.01 9.01 9.00 9.00 4.2K
13:07 9.00 9.00 9.00 9.00 0.1K
13:08 9.01 9.01 9.00 9.00 5.0K
13:09 9.00 9.00 9.00 9.00 12.9K
13:10 9.00 9.00 9.00 9.00 4.2K
13:11 9.00 9.00 9.00 9.00 11.1K
13:12 9.00 9.00 9.00 9.00 2.2K
13:13 8.99 9.01 8.99 9.01 13.9K
13:14 9.01 9.01 8.99 8.99 18.1K
13:15 8.99 8.99 8.99 8.99 12.1K
13:16 8.99 8.99 8.99 8.99 14.4K
13:17 8.99 8.99 8.98 8.98 12.0K
13:18 8.98 8.99 8.98 8.98 7.5K
13:19 8.99 8.99 8.99 8.99 0.7K
13:20 8.99 9.00 8.98 9.00 27.9K
13:21 8.99 8.99 8.98 8.99 15.0K
13:22 8.98 8.98 8.98 8.98 3.0K
13:23 8.98 8.99 8.98 8.99 10.2K
13:24 8.98 8.99 8.98 8.99 13.4K
13:25 8.99 8.99 8.98 8.98 14.3K
13:26 8.98 8.99 8.98 8.99 5.6K
13:27 8.98 8.99 8.98 8.99 24.6K
13:28 8.98 8.98 8.97 8.97 12.3K
13:29 8.95 8.96 8.95 8.96 33.8K
13:30 8.96 8.96 8.96 8.96 2.1K
13:31 8.96 8.96 8.95 8.96 14.8K
13:32 8.96 8.97 8.95 8.97 29.7K
13:33 8.97 8.97 8.96 8.97 1.9K
13:34 8.96 8.96 8.95 8.95 139.8K
13:35 8.95 8.95 8.95 8.95 3.8K
13:36 8.95 8.95 8.94 8.95 3.3K
13:37 8.95 8.96 8.94 8.96 15.3K
13:38 8.95 8.97 8.95 8.97 20.6K
13:39 8.96 8.97 8.96 8.96 2.8K
13:40 8.97 8.97 8.97 8.97 1.3K
13:41 8.97 8.97 8.96 8.96 1.8K
13:42 8.97 8.97 8.97 8.97 4.3K
13:43 8.96 8.97 8.96 8.97 1.9K
13:44 8.96 8.96 8.96 8.96 1.3K
13:45 8.97 8.97 8.96 8.97 13.1K
13:46 8.95 8.95 8.95 8.95 11.3K
13:47 8.96 8.96 8.95 8.96 30.2K
13:48 8.95 8.96 8.95 8.95 4.3K
13:50 8.95 8.96 8.94 8.94 6.2K
13:51 8.94 8.94 8.94 8.94 7.4K
13:52 8.93 8.94 8.93 8.93 10.2K
13:53 8.93 8.95 8.93 8.95 26.0K
13:54 8.95 8.97 8.95 8.97 11.6K
13:55 8.97 8.98 8.97 8.97 25.7K
13:56 8.98 8.98 8.98 8.98 0.4K
13:57 8.97 8.98 8.97 8.98 3.8K
13:58 8.97 8.98 8.97 8.97 6.1K
13:59 8.98 8.98 8.97 8.97 5.6K
14:00 8.98 8.98 8.97 8.97 2.9K
14:01 8.98 8.98 8.97 8.98 4.1K
14:02 8.98 8.98 8.98 8.98 2.2K
14:03 8.98 8.98 8.97 8.98 2.1K
14:04 8.97 8.98 8.96 8.97 10.5K
14:05 8.98 8.98 8.98 8.98 18.2K
14:06 8.98 8.99 8.98 8.99 17.3K
14:07 8.99 9.00 8.99 9.00 32.0K
14:08 8.99 9.00 8.99 8.99 11.2K
14:09 9.00 9.00 9.00 9.00 0.9K
14:10 8.98 8.99 8.98 8.99 18.4K
14:11 8.99 9.00 8.99 8.99 25.3K
14:12 8.99 9.00 8.99 8.99 18.5K
14:13 9.00 9.00 9.00 9.00 1.4K
14:14 9.00 9.00 9.00 9.00 1.5K
14:15 8.99 9.00 8.99 8.99 8.0K
14:16 8.99 9.01 8.99 9.01 43.0K
14:17 9.00 9.01 9.00 9.01 2.6K
14:18 9.01 9.01 9.01 9.01 2.6K
14:19 9.00 9.01 9.00 9.00 11.2K
14:20 9.01 9.01 9.01 9.01 9.3K
14:21 9.01 9.01 9.00 9.01 4.1K
14:22 9.01 9.01 9.00 9.00 1.8K
14:23 9.01 9.02 9.00 9.02 14.2K
14:24 9.02 9.02 9.02 9.02 4.6K
14:25 9.01 9.02 9.01 9.02 4.8K
14:26 9.01 9.03 9.01 9.03 15.0K
14:27 9.02 9.03 9.02 9.03 6.9K
14:28 9.03 9.04 9.03 9.04 11.9K
14:29 9.04 9.04 9.04 9.04 23.9K
14:30 9.04 9.04 9.03 9.03 16.4K
14:31 9.04 9.04 9.04 9.04 0.7K
14:32 9.03 9.03 9.03 9.03 13.0K
14:33 9.03 9.04 9.03 9.04 7.9K
14:34 9.04 9.04 9.04 9.04 2.3K
14:35 9.03 9.04 9.03 9.04 9.8K
14:36 9.04 9.04 9.03 9.04 2.8K
14:37 9.04 9.04 9.03 9.03 2.2K
14:38 9.04 9.04 9.03 9.03 1.5K
14:39 9.04 9.04 9.03 9.03 4.2K
14:40 9.04 9.04 9.03 9.04 8.0K
14:41 9.04 9.06 9.04 9.06 39.2K
14:42 9.06 9.07 9.06 9.06 25.2K
14:43 9.07 9.07 9.06 9.07 4.1K
14:44 9.07 9.07 9.06 9.06 5.1K
14:45 9.07 9.07 9.07 9.07 6.2K
14:46 9.07 9.08 9.07 9.08 24.7K
14:47 9.07 9.08 9.07 9.08 1.5K
14:48 9.08 9.08 9.08 9.08 6.8K
14:49 9.08 9.08 9.08 9.08 2.0K
14:50 9.08 9.08 9.07 9.07 3.3K
14:51 9.08 9.08 9.08 9.08 0.5K
14:52 9.08 9.08 9.07 9.08 6.6K
14:53 9.07 9.08 9.07 9.08 4.0K
14:54 9.08 9.08 9.07 9.07 8.1K
14:55 9.08 9.08 9.07 9.08 2.8K
14:56 9.08 9.08 9.07 9.08 2.9K
14:57 9.08 9.08 9.07 9.07 2.0K
14:58 9.07 9.08 9.07 9.07 3.8K
14:59 9.08 9.08 9.07 9.08 3.4K
15:00 9.08 9.08 9.07 9.08 5.1K
15:01 9.08 9.08 9.08 9.08 4.5K
15:02 9.08 9.09 9.08 9.09 19.3K
15:03 9.09 9.09 9.08 9.08 3.2K
15:04 9.09 9.09 9.07 9.08 21.5K
15:05 9.08 9.09 9.08 9.08 6.4K
15:06 9.09 9.09 9.08 9.09 4.1K
15:07 9.08 9.09 9.08 9.09 9.2K
15:08 9.09 9.09 9.09 9.09 3.2K
15:09 9.09 9.09 9.08 9.09 13.6K
15:11 9.09 9.09 9.09 9.09 0.7K
15:12 9.08 9.09 9.08 9.08 4.1K
15:13 9.09 9.09 9.08 9.08 12.8K
15:14 9.07 9.07 9.06 9.07 7.8K
15:15 9.07 9.07 9.06 9.07 4.5K
15:16 9.06 9.07 9.06 9.07 1.7K
15:17 9.07 9.07 9.06 9.07 7.8K
15:18 9.07 9.07 9.05 9.05 13.8K
15:19 9.04 9.05 9.04 9.05 12.8K
15:20 9.04 9.05 9.04 9.05 3.3K
15:21 9.05 9.05 9.04 9.05 9.3K
15:22 9.05 9.05 9.05 9.05 3.1K
15:23 9.05 9.05 9.04 9.04 2.4K
15:24 9.05 9.05 9.04 9.05 4.6K
15:25 9.05 9.06 9.05 9.06 15.4K
15:26 9.06 9.06 9.06 9.06 4.3K
15:27 9.05 9.06 9.05 9.06 5.0K
15:28 9.05 9.06 9.05 9.06 5.1K
15:29 9.06 9.06 9.05 9.05 12.1K
15:30 9.06 9.07 9.06 9.07 30.6K
15:31 9.07 9.07 9.06 9.06 40.7K
15:32 9.07 9.08 9.07 9.08 14.7K
15:33 9.08 9.08 9.07 9.08 6.6K
15:34 9.08 9.08 9.07 9.08 11.8K
15:35 9.08 9.08 9.08 9.08 9.6K
15:36 9.08 9.08 9.08 9.08 32.3K
15:37 9.08 9.09 9.08 9.08 16.9K
15:38 9.08 9.08 9.08 9.08 5.2K
15:39 9.08 9.09 9.07 9.09 28.3K
15:40 9.09 9.09 9.08 9.08 14.3K
15:41 9.09 9.09 9.09 9.09 4.2K
15:42 9.08 9.09 9.08 9.09 34.8K
15:43 9.09 9.09 9.09 9.09 5.5K
15:44 9.09 9.09 9.08 9.09 14.9K
15:45 9.09 9.09 9.08 9.09 7.3K
15:46 9.09 9.09 9.09 9.09 5.5K
15:47 9.09 9.09 9.08 9.08 17.3K
15:48 9.10 9.10 9.09 9.09 16.1K
15:49 9.10 9.11 9.10 9.11 36.1K
15:50 9.10 9.10 9.06 9.06 126.6K
15:51 9.07 9.08 9.07 9.08 39.1K
15:52 9.08 9.09 9.08 9.09 23.5K
15:53 9.08 9.09 9.08 9.08 21.3K
15:54 9.08 9.09 9.08 9.09 21.3K
15:55 9.09 9.11 9.08 9.11 62.2K
15:56 9.11 9.11 9.11 9.11 51.5K
15:57 9.11 9.11 9.11 9.11 37.7K
15:58 9.12 9.12 9.08 9.10 257.4K
15:59 9.10 9.11 9.09 9.09 1,898.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし