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 10.08 10.23 9.89 10.16 2,472.2K
09:31 10.16 10.36 10.16 10.35 189.6K
09:32 10.37 10.52 10.35 10.49 319.2K
09:33 10.50 10.60 10.47 10.57 189.9K
09:34 10.58 10.69 10.58 10.69 153.8K
09:35 10.65 10.74 10.62 10.70 308.7K
09:36 10.70 10.78 10.67 10.76 218.1K
09:37 10.75 10.84 10.75 10.82 185.5K
09:38 10.84 10.89 10.83 10.84 114.9K
09:39 10.85 10.89 10.80 10.82 236.4K
09:40 10.83 10.90 10.83 10.89 153.3K
09:41 10.89 10.94 10.84 10.94 101.5K
09:42 10.97 11.06 10.97 11.00 242.8K
09:43 11.00 11.05 11.00 11.01 125.0K
09:44 11.02 11.04 10.95 10.96 146.8K
09:45 10.98 11.05 10.96 11.00 389.6K
09:46 10.99 11.04 10.99 11.00 196.9K
09:47 11.01 11.08 11.01 11.07 164.5K
09:48 11.07 11.09 11.03 11.04 53.2K
09:49 11.04 11.05 10.99 11.00 154.8K
09:50 11.00 11.14 11.00 11.09 413.2K
09:51 11.08 11.16 11.05 11.16 95.3K
09:52 11.16 11.21 11.15 11.21 83.4K
09:53 11.21 11.21 11.16 11.16 59.7K
09:54 11.16 11.22 11.15 11.15 58.1K
09:55 11.16 11.16 11.13 11.16 109.6K
09:56 11.15 11.17 11.14 11.16 104.1K
09:57 11.16 11.22 11.14 11.21 93.0K
09:58 11.21 11.27 11.20 11.21 186.5K
09:59 11.23 11.23 11.20 11.23 100.0K
10:00 11.26 11.28 11.23 11.27 200.9K
10:01 11.26 11.28 11.25 11.27 116.3K
10:02 11.26 11.26 11.15 11.15 149.7K
10:03 11.15 11.15 10.98 11.02 219.7K
10:04 11.02 11.06 11.02 11.05 129.1K
10:05 11.06 11.08 11.01 11.06 92.4K
10:06 11.07 11.12 11.07 11.11 80.8K
10:07 11.11 11.13 11.08 11.08 63.0K
10:08 11.08 11.12 11.05 11.07 112.6K
10:09 11.06 11.12 11.03 11.04 92.9K
10:10 11.04 11.05 10.98 10.98 168.7K
10:11 10.99 11.02 10.98 10.99 55.8K
10:12 11.00 11.11 11.00 11.11 176.5K
10:13 11.12 11.19 11.12 11.16 186.6K
10:14 11.17 11.18 11.14 11.18 264.7K
10:15 11.18 11.21 11.16 11.16 120.7K
10:16 11.16 11.18 11.16 11.18 429.7K
10:17 11.23 11.25 11.22 11.23 212.0K
10:18 11.24 11.24 11.19 11.21 67.3K
10:19 11.20 11.23 11.19 11.23 40.2K
10:20 11.23 11.28 11.23 11.26 59.5K
10:21 11.26 11.26 11.18 11.18 42.1K
10:22 11.18 11.20 11.14 11.14 43.3K
10:23 11.12 11.16 11.11 11.14 107.3K
10:24 11.13 11.14 11.04 11.04 122.5K
10:25 11.03 11.07 11.02 11.07 154.7K
10:26 11.09 11.13 11.09 11.11 129.3K
10:27 11.11 11.12 11.08 11.11 49.5K
10:28 11.10 11.10 11.08 11.08 55.3K
10:29 11.08 11.10 11.08 11.09 37.8K
10:30 11.09 11.12 11.09 11.10 71.1K
10:31 11.09 11.12 11.09 11.11 67.5K
10:32 11.09 11.12 11.09 11.11 24.4K
10:33 11.11 11.18 11.11 11.18 87.7K
10:34 11.18 11.23 11.18 11.22 52.2K
10:35 11.22 11.24 11.21 11.22 81.3K
10:36 11.22 11.22 11.16 11.16 52.7K
10:37 11.16 11.17 11.14 11.17 63.3K
10:38 11.17 11.19 11.17 11.19 46.6K
10:39 11.18 11.20 11.18 11.20 34.5K
10:40 11.20 11.21 11.18 11.18 48.6K
10:41 11.18 11.23 11.16 11.23 75.0K
10:42 11.23 11.23 11.22 11.22 53.4K
10:43 11.22 11.29 11.22 11.29 108.5K
10:44 11.28 11.28 11.25 11.27 39.8K
10:45 11.27 11.27 11.23 11.23 44.2K
10:46 11.24 11.24 11.20 11.21 26.7K
10:47 11.20 11.21 11.19 11.20 57.2K
10:48 11.21 11.24 11.21 11.21 111.7K
10:49 11.22 11.22 11.20 11.21 23.4K
10:50 11.23 11.23 11.18 11.18 85.7K
10:51 11.19 11.19 11.17 11.18 22.1K
10:52 11.17 11.20 11.16 11.19 38.0K
10:53 11.18 11.19 11.17 11.19 64.9K
10:54 11.17 11.18 11.16 11.16 39.3K
10:55 11.17 11.17 11.11 11.11 42.0K
10:56 11.12 11.16 11.12 11.13 129.1K
10:57 11.14 11.15 11.12 11.12 75.2K
10:58 11.12 11.16 11.12 11.16 32.0K
10:59 11.17 11.17 11.14 11.16 84.9K
11:00 11.16 11.17 11.14 11.15 46.9K
11:01 11.13 11.13 11.10 11.11 71.4K
11:02 11.11 11.11 11.05 11.06 38.6K
11:03 11.06 11.06 11.03 11.03 37.7K
11:04 11.04 11.06 11.04 11.05 45.4K
11:05 11.05 11.08 11.03 11.08 91.2K
11:06 11.07 11.11 11.06 11.07 55.5K
11:07 11.07 11.07 11.02 11.04 50.4K
11:08 11.04 11.04 11.02 11.02 40.9K
11:09 11.02 11.04 10.98 11.01 183.0K
11:10 11.01 11.03 11.01 11.02 59.2K
11:11 11.01 11.02 11.00 11.00 37.0K
11:12 11.00 11.00 10.90 10.92 95.6K
11:13 10.93 10.94 10.90 10.93 133.1K
11:14 10.92 10.93 10.91 10.93 33.2K
11:15 10.90 10.92 10.90 10.91 49.4K
11:16 10.91 10.92 10.89 10.89 59.2K
11:17 10.89 10.91 10.88 10.90 96.4K
11:18 10.92 10.93 10.90 10.93 29.2K
11:19 10.92 10.92 10.90 10.91 39.6K
11:20 10.91 10.93 10.91 10.92 79.7K
11:21 10.92 10.95 10.91 10.95 32.8K
11:22 10.96 10.97 10.94 10.95 82.0K
11:23 10.95 10.99 10.95 10.99 108.0K
11:24 10.99 10.99 10.97 10.97 78.1K
11:25 10.96 10.96 10.94 10.94 46.9K
11:26 10.94 10.95 10.89 10.90 90.4K
11:27 10.90 10.92 10.89 10.92 55.7K
11:28 10.92 10.94 10.92 10.92 24.8K
11:29 10.93 10.93 10.92 10.92 28.8K
11:30 10.91 10.94 10.91 10.94 15.3K
11:31 10.93 10.94 10.91 10.91 58.3K
11:32 10.92 10.92 10.89 10.89 33.7K
11:33 10.90 10.90 10.87 10.89 61.5K
11:34 10.88 10.88 10.88 10.88 34.8K
11:35 10.89 10.89 10.86 10.89 84.0K
11:36 10.89 10.91 10.89 10.91 37.5K
11:37 10.91 10.91 10.85 10.85 48.2K
11:38 10.85 10.85 10.85 10.85 29.1K
11:39 10.85 10.87 10.85 10.87 20.6K
11:40 10.86 10.86 10.85 10.85 32.7K
11:41 10.85 10.85 10.83 10.84 30.3K
11:42 10.84 10.84 10.83 10.84 45.9K
11:43 10.84 10.85 10.81 10.84 94.2K
11:44 10.84 10.85 10.83 10.84 44.1K
11:45 10.84 10.85 10.84 10.85 33.3K
11:46 10.85 10.86 10.82 10.82 69.5K
11:47 10.82 10.83 10.81 10.82 47.6K
11:48 10.82 10.83 10.79 10.80 62.9K
11:49 10.80 10.83 10.80 10.83 38.3K
11:50 10.83 10.85 10.82 10.82 103.1K
11:51 10.82 10.85 10.82 10.85 20.9K
11:52 10.86 10.87 10.86 10.87 34.0K
11:53 10.87 10.87 10.86 10.87 32.1K
11:54 10.87 10.88 10.86 10.86 73.4K
11:55 10.86 10.86 10.85 10.85 24.6K
11:56 10.85 10.86 10.85 10.86 22.1K
11:57 10.86 10.87 10.86 10.87 26.2K
11:58 10.88 10.89 10.88 10.88 85.1K
11:59 10.88 10.89 10.88 10.89 9.1K
12:00 10.88 10.88 10.86 10.88 64.2K
12:01 10.88 10.93 10.88 10.93 46.2K
12:02 10.93 10.96 10.93 10.95 32.5K
12:03 10.96 10.96 10.93 10.94 24.5K
12:04 10.94 10.94 10.91 10.92 105.5K
12:05 10.92 10.94 10.92 10.93 17.1K
12:06 10.93 10.94 10.91 10.94 53.1K
12:07 10.94 10.95 10.93 10.95 64.7K
12:08 10.96 10.96 10.92 10.92 67.8K
12:09 10.93 10.93 10.91 10.91 11.3K
12:10 10.91 10.91 10.88 10.90 84.5K
12:11 10.89 10.91 10.89 10.90 39.8K
12:12 10.91 10.91 10.90 10.90 29.3K
12:13 10.90 10.92 10.90 10.92 25.6K
12:14 10.92 10.94 10.92 10.93 69.5K
12:15 10.93 10.94 10.93 10.93 15.4K
12:16 10.93 10.94 10.93 10.93 37.0K
12:17 10.94 10.95 10.94 10.95 18.3K
12:18 10.96 10.96 10.92 10.93 46.2K
12:19 10.93 10.93 10.90 10.93 55.2K
12:20 10.93 10.95 10.93 10.95 18.5K
12:21 10.95 10.95 10.93 10.95 32.5K
12:22 10.96 10.98 10.96 10.98 17.6K
12:23 10.98 10.98 10.93 10.93 96.3K
12:24 10.92 10.95 10.92 10.94 98.7K
12:25 10.94 10.94 10.91 10.92 16.9K
12:26 10.93 10.96 10.92 10.95 20.8K
12:27 10.94 10.94 10.91 10.92 66.3K
12:28 10.92 10.94 10.92 10.93 30.3K
12:29 10.93 10.94 10.92 10.93 19.2K
12:30 10.93 10.95 10.93 10.95 21.6K
12:31 10.95 10.95 10.94 10.95 24.2K
12:32 10.95 10.97 10.95 10.97 27.5K
12:33 10.96 10.99 10.96 10.99 30.8K
12:34 11.00 11.02 11.00 11.01 85.2K
12:35 11.02 11.05 11.02 11.04 52.3K
12:36 11.04 11.05 11.04 11.04 35.8K
12:37 11.05 11.05 11.04 11.04 32.3K
12:38 11.05 11.05 11.04 11.05 65.8K
12:39 11.05 11.05 11.02 11.03 19.0K
12:40 11.03 11.03 11.02 11.02 18.8K
12:41 11.02 11.02 10.96 10.96 40.4K
12:42 10.96 10.97 10.96 10.96 14.7K
12:43 10.96 10.97 10.95 10.95 22.7K
12:44 10.95 10.96 10.94 10.95 23.2K
12:45 10.95 10.97 10.95 10.97 14.6K
12:46 10.96 10.97 10.93 10.93 31.2K
12:47 10.91 10.93 10.91 10.93 25.3K
12:48 10.93 10.98 10.93 10.97 34.1K
12:49 10.98 11.00 10.98 10.99 29.6K
12:50 10.99 11.00 10.99 11.00 9.4K
12:51 11.00 11.00 10.99 11.00 22.9K
12:52 11.00 11.00 10.99 10.99 18.8K
12:53 11.00 11.02 10.99 11.02 39.1K
12:54 11.02 11.03 11.02 11.03 40.1K
12:55 11.03 11.03 10.99 11.00 34.1K
12:56 11.00 11.00 10.98 10.99 20.0K
12:57 10.99 10.99 10.97 10.98 10.5K
12:58 10.97 11.01 10.97 11.01 14.3K
12:59 11.01 11.01 11.00 11.00 17.1K
13:00 11.00 11.02 11.00 11.02 84.4K
13:01 11.02 11.05 11.02 11.03 46.8K
13:02 11.01 11.03 11.00 11.02 19.9K
13:03 11.02 11.03 11.01 11.01 43.8K
13:04 11.01 11.04 11.01 11.03 19.0K
13:05 11.04 11.07 11.04 11.05 31.3K
13:06 11.06 11.08 11.04 11.08 69.5K
13:07 11.08 11.10 11.08 11.10 84.2K
13:08 11.10 11.11 11.10 11.11 34.9K
13:09 11.11 11.17 11.10 11.17 47.4K
13:10 11.17 11.17 11.16 11.16 98.9K
13:11 11.15 11.16 11.15 11.16 15.1K
13:12 11.16 11.16 11.15 11.15 23.0K
13:13 11.14 11.16 11.14 11.16 44.5K
13:14 11.16 11.16 11.15 11.15 26.2K
13:15 11.15 11.15 11.13 11.15 50.5K
13:16 11.15 11.15 11.13 11.13 24.4K
13:17 11.14 11.14 11.12 11.12 59.4K
13:18 11.11 11.11 11.06 11.06 37.5K
13:19 11.07 11.09 11.06 11.09 83.3K
13:20 11.09 11.10 11.08 11.10 53.6K
13:21 11.11 11.14 11.11 11.14 34.9K
13:22 11.14 11.15 11.14 11.14 42.4K
13:23 11.14 11.14 11.13 11.14 31.7K
13:24 11.14 11.14 11.11 11.13 31.9K
13:25 11.13 11.14 11.13 11.13 11.2K
13:26 11.13 11.14 11.13 11.14 14.6K
13:27 11.13 11.13 11.11 11.12 22.2K
13:28 11.12 11.12 11.11 11.12 16.1K
13:29 11.10 11.10 11.10 11.10 34.6K
13:30 11.09 11.13 11.09 11.10 36.4K
13:31 11.11 11.11 11.08 11.09 19.2K
13:32 11.09 11.10 11.09 11.10 26.5K
13:33 11.09 11.10 11.08 11.10 45.0K
13:34 11.10 11.11 11.09 11.10 19.2K
13:35 11.10 11.12 11.10 11.10 50.1K
13:36 11.11 11.11 11.10 11.11 14.3K
13:37 11.11 11.11 11.09 11.09 25.4K
13:38 11.09 11.12 11.09 11.12 29.0K
13:39 11.12 11.12 11.11 11.11 37.1K
13:40 11.12 11.15 11.12 11.14 35.4K
13:41 11.14 11.17 11.14 11.17 33.9K
13:42 11.17 11.18 11.17 11.17 23.4K
13:43 11.18 11.19 11.18 11.18 48.3K
13:44 11.18 11.19 11.18 11.18 12.7K
13:45 11.18 11.18 11.17 11.18 15.3K
13:46 11.19 11.20 11.18 11.19 66.6K
13:47 11.19 11.20 11.19 11.19 58.2K
13:48 11.19 11.23 11.19 11.23 40.0K
13:49 11.23 11.24 11.23 11.23 20.7K
13:50 11.22 11.23 11.21 11.21 66.3K
13:51 11.21 11.21 11.18 11.18 51.8K
13:52 11.19 11.19 11.18 11.19 6.9K
13:53 11.19 11.20 11.19 11.20 15.7K
13:54 11.20 11.21 11.19 11.21 12.9K
13:55 11.21 11.23 11.21 11.22 22.8K
13:56 11.22 11.23 11.21 11.23 16.1K
13:57 11.23 11.24 11.22 11.23 39.6K
13:58 11.23 11.26 11.23 11.26 71.8K
13:59 11.26 11.26 11.25 11.26 32.4K
14:00 11.26 11.26 11.25 11.26 17.9K
14:01 11.27 11.27 11.26 11.27 60.0K
14:02 11.27 11.28 11.26 11.28 20.8K
14:03 11.28 11.28 11.26 11.28 123.8K
14:04 11.27 11.28 11.27 11.28 33.8K
14:05 11.28 11.30 11.28 11.29 29.9K
14:06 11.29 11.29 11.26 11.26 52.8K
14:07 11.25 11.25 11.22 11.23 51.7K
14:08 11.24 11.25 11.23 11.25 37.1K
14:09 11.25 11.25 11.23 11.24 10.7K
14:10 11.24 11.24 11.21 11.21 40.2K
14:11 11.21 11.22 11.20 11.22 21.5K
14:12 11.22 11.22 11.21 11.21 13.8K
14:13 11.20 11.23 11.20 11.23 29.3K
14:14 11.23 11.23 11.22 11.23 14.9K
14:15 11.21 11.22 11.20 11.20 18.3K
14:16 11.19 11.22 11.19 11.21 53.9K
14:17 11.19 11.20 11.19 11.19 22.8K
14:18 11.18 11.19 11.16 11.16 42.0K
14:19 11.16 11.18 11.15 11.15 154.7K
14:20 11.15 11.16 11.15 11.16 31.1K
14:21 11.16 11.16 11.15 11.15 9.8K
14:22 11.14 11.15 11.14 11.15 14.6K
14:23 11.15 11.17 11.15 11.17 23.2K
14:24 11.17 11.17 11.16 11.17 33.5K
14:25 11.17 11.17 11.16 11.17 22.9K
14:26 11.17 11.19 11.17 11.19 38.0K
14:27 11.20 11.20 11.18 11.18 41.2K
14:28 11.18 11.20 11.18 11.20 46.2K
14:29 11.20 11.20 11.19 11.19 6.3K
14:30 11.18 11.19 11.18 11.19 17.5K
14:31 11.19 11.20 11.19 11.20 31.4K
14:32 11.20 11.20 11.18 11.18 27.7K
14:33 11.17 11.17 11.16 11.17 36.2K
14:34 11.17 11.17 11.16 11.16 32.0K
14:35 11.16 11.17 11.16 11.17 42.2K
14:36 11.17 11.18 11.17 11.17 18.9K
14:37 11.18 11.18 11.16 11.17 37.7K
14:38 11.17 11.18 11.16 11.17 26.8K
14:39 11.18 11.18 11.15 11.15 32.9K
14:40 11.16 11.16 11.12 11.13 14.5K
14:41 11.14 11.15 11.13 11.15 35.1K
14:42 11.15 11.15 11.14 11.14 37.2K
14:43 11.15 11.15 11.13 11.15 24.3K
14:44 11.15 11.15 11.13 11.13 12.1K
14:45 11.12 11.13 11.12 11.12 13.8K
14:46 11.12 11.13 11.11 11.13 25.0K
14:47 11.12 11.14 11.12 11.13 30.8K
14:48 11.14 11.15 11.14 11.15 21.6K
14:49 11.14 11.14 11.14 11.14 11.4K
14:50 11.14 11.15 11.14 11.15 27.3K
14:51 11.15 11.15 11.13 11.13 83.3K
14:52 11.13 11.13 11.11 11.13 26.3K
14:53 11.13 11.13 11.12 11.13 17.9K
14:54 11.13 11.13 11.13 11.13 18.8K
14:55 11.13 11.13 11.13 11.13 20.9K
14:56 11.13 11.13 11.13 11.13 10.4K
14:57 11.13 11.13 11.10 11.12 43.5K
14:58 11.12 11.12 11.10 11.11 17.8K
14:59 11.11 11.13 11.11 11.12 49.3K
15:00 11.13 11.13 11.12 11.13 53.0K
15:01 11.12 11.15 11.12 11.13 112.4K
15:02 11.13 11.13 11.12 11.13 31.2K
15:03 11.13 11.13 11.12 11.13 27.3K
15:04 11.13 11.15 11.12 11.14 45.5K
15:05 11.14 11.15 11.14 11.15 18.2K
15:06 11.15 11.18 11.15 11.18 63.7K
15:07 11.18 11.18 11.16 11.18 40.6K
15:08 11.18 11.20 11.18 11.20 18.8K
15:09 11.20 11.20 11.20 11.20 22.3K
15:10 11.20 11.20 11.19 11.19 100.8K
15:11 11.19 11.19 11.18 11.18 17.5K
15:12 11.19 11.19 11.18 11.19 26.1K
15:13 11.19 11.20 11.19 11.19 64.0K
15:14 11.18 11.19 11.18 11.19 56.5K
15:15 11.20 11.20 11.19 11.20 17.0K
15:16 11.21 11.21 11.19 11.19 54.3K
15:17 11.19 11.19 11.19 11.19 15.8K
15:18 11.19 11.19 11.18 11.19 27.8K
15:19 11.19 11.19 11.19 11.19 24.1K
15:20 11.19 11.19 11.18 11.19 13.4K
15:21 11.19 11.19 11.19 11.19 27.2K
15:22 11.19 11.20 11.19 11.20 62.1K
15:23 11.20 11.23 11.19 11.23 44.9K
15:24 11.23 11.24 11.23 11.24 20.8K
15:25 11.24 11.24 11.23 11.24 64.1K
15:26 11.24 11.25 11.24 11.25 39.3K
15:27 11.25 11.26 11.24 11.26 44.0K
15:28 11.25 11.25 11.22 11.22 47.9K
15:29 11.21 11.28 11.21 11.28 234.6K
15:30 11.28 11.29 11.28 11.29 84.3K
15:31 11.29 11.30 11.28 11.30 106.2K
15:32 11.31 11.31 11.30 11.30 84.3K
15:33 11.31 11.31 11.29 11.30 102.0K
15:34 11.29 11.31 11.29 11.31 39.9K
15:35 11.31 11.31 11.28 11.28 84.6K
15:36 11.28 11.28 11.28 11.28 84.5K
15:37 11.28 11.29 11.27 11.28 77.0K
15:38 11.27 11.28 11.27 11.28 35.2K
15:39 11.28 11.28 11.26 11.26 68.3K
15:40 11.26 11.26 11.26 11.26 19.6K
15:41 11.26 11.28 11.26 11.27 106.9K
15:42 11.27 11.27 11.27 11.27 13.9K
15:43 11.26 11.28 11.25 11.28 71.5K
15:44 11.28 11.28 11.28 11.28 22.0K
15:45 11.28 11.29 11.27 11.28 113.4K
15:46 11.28 11.29 11.26 11.29 109.3K
15:47 11.29 11.29 11.27 11.28 54.2K
15:48 11.28 11.29 11.28 11.28 84.2K
15:49 11.28 11.30 11.28 11.29 88.7K
15:50 11.29 11.29 11.27 11.28 135.2K
15:51 11.28 11.29 11.27 11.29 67.8K
15:52 11.29 11.29 11.28 11.28 72.5K
15:53 11.28 11.28 11.27 11.28 66.6K
15:54 11.27 11.27 11.24 11.25 188.7K
15:55 11.26 11.26 11.23 11.25 192.5K
15:56 11.25 11.25 11.24 11.24 110.5K
15:57 11.24 11.27 11.24 11.27 258.8K
15:58 11.27 11.29 11.27 11.29 239.9K
15:59 11.30 11.30 11.27 11.28 1,905.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし