クール・マイニング (CDE)

CDE
🏛️ アメリカ →
18.75
最終更新: 2025-09-30
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 11.36 11.39 11.25 11.28 286.0K
09:31 11.28 11.37 11.27 11.37 51.9K
09:32 11.37 11.39 11.35 11.35 55.9K
09:33 11.35 11.42 11.35 11.40 32.4K
09:34 11.40 11.41 11.38 11.38 27.1K
09:35 11.38 11.40 11.35 11.37 36.8K
09:36 11.37 11.39 11.37 11.39 18.2K
09:37 11.39 11.43 11.39 11.42 38.8K
09:38 11.38 11.41 11.38 11.40 10.7K
09:39 11.41 11.41 11.38 11.39 7.0K
09:40 11.41 11.42 11.39 11.39 78.1K
09:41 11.40 11.42 11.40 11.42 14.5K
09:42 11.42 11.43 11.41 11.42 9.2K
09:43 11.43 11.43 11.40 11.41 4.6K
09:44 11.41 11.42 11.39 11.39 15.5K
09:45 11.41 11.41 11.37 11.37 18.0K
09:46 11.36 11.38 11.36 11.36 5.9K
09:47 11.35 11.36 11.31 11.34 48.2K
09:48 11.34 11.36 11.34 11.35 3.7K
09:49 11.33 11.33 11.31 11.31 6.1K
09:50 11.29 11.32 11.29 11.32 20.9K
09:51 11.32 11.32 11.29 11.29 11.1K
09:52 11.29 11.30 11.29 11.29 17.1K
09:53 11.28 11.28 11.26 11.26 15.1K
09:54 11.25 11.25 11.23 11.25 6.8K
09:55 11.26 11.27 11.26 11.27 31.7K
09:56 11.27 11.29 11.26 11.29 9.1K
09:57 11.29 11.33 11.29 11.33 15.4K
09:58 11.34 11.34 11.33 11.33 12.7K
09:59 11.33 11.34 11.32 11.34 7.1K
10:00 11.34 11.39 11.34 11.38 25.7K
10:01 11.38 11.39 11.37 11.39 38.0K
10:02 11.39 11.40 11.37 11.39 13.0K
10:03 11.39 11.40 11.39 11.39 8.6K
10:04 11.39 11.39 11.34 11.34 17.5K
10:05 11.34 11.34 11.32 11.34 29.4K
10:06 11.34 11.34 11.30 11.30 29.9K
10:07 11.29 11.30 11.29 11.29 28.3K
10:08 11.27 11.27 11.23 11.25 44.6K
10:09 11.26 11.26 11.24 11.25 11.2K
10:10 11.27 11.29 11.27 11.28 33.1K
10:11 11.27 11.31 11.27 11.30 22.8K
10:12 11.30 11.31 11.30 11.31 26.5K
10:13 11.31 11.33 11.31 11.33 18.2K
10:14 11.33 11.35 11.31 11.34 38.4K
10:15 11.33 11.33 11.32 11.33 30.1K
10:16 11.32 11.33 11.30 11.30 17.9K
10:17 11.30 11.32 11.30 11.32 30.0K
10:18 11.33 11.33 11.33 11.33 16.1K
10:19 11.33 11.36 11.33 11.36 14.9K
10:20 11.36 11.37 11.34 11.37 13.5K
10:21 11.37 11.40 11.37 11.40 16.6K
10:22 11.39 11.39 11.38 11.39 11.2K
10:23 11.39 11.39 11.38 11.38 10.8K
10:24 11.39 11.40 11.39 11.40 18.8K
10:25 11.40 11.40 11.38 11.40 33.9K
10:26 11.40 11.41 11.39 11.40 19.8K
10:27 11.40 11.42 11.40 11.41 20.4K
10:28 11.40 11.40 11.39 11.40 16.8K
10:29 11.39 11.41 11.39 11.40 32.4K
10:30 11.38 11.39 11.38 11.39 16.1K
10:31 11.39 11.41 11.39 11.41 32.0K
10:32 11.40 11.41 11.37 11.40 42.0K
10:33 11.40 11.41 11.39 11.39 34.9K
10:34 11.40 11.42 11.40 11.40 33.2K
10:35 11.41 11.42 11.40 11.42 31.1K
10:36 11.42 11.42 11.39 11.40 28.2K
10:37 11.40 11.42 11.40 11.42 19.3K
10:38 11.41 11.42 11.41 11.41 16.1K
10:39 11.42 11.42 11.40 11.40 10.1K
10:40 11.40 11.40 11.38 11.39 13.1K
10:41 11.39 11.39 11.37 11.37 11.8K
10:42 11.37 11.37 11.35 11.35 7.2K
10:43 11.35 11.36 11.35 11.35 9.3K
10:44 11.35 11.37 11.35 11.37 13.8K
10:45 11.37 11.37 11.36 11.37 7.7K
10:46 11.37 11.37 11.34 11.34 12.6K
10:47 11.34 11.37 11.34 11.37 34.6K
10:48 11.37 11.37 11.37 11.37 1.4K
10:49 11.37 11.37 11.37 11.37 12.4K
10:50 11.37 11.37 11.37 11.37 14.6K
10:51 11.37 11.38 11.37 11.37 29.6K
10:52 11.36 11.36 11.35 11.35 14.3K
10:53 11.35 11.35 11.32 11.33 43.6K
10:54 11.32 11.33 11.32 11.33 29.3K
10:55 11.34 11.35 11.33 11.34 25.2K
10:56 11.34 11.35 11.34 11.35 12.0K
10:57 11.35 11.35 11.34 11.35 9.3K
10:58 11.35 11.35 11.34 11.34 12.3K
10:59 11.34 11.34 11.33 11.33 18.0K
11:00 11.33 11.33 11.33 11.33 14.3K
11:01 11.33 11.33 11.32 11.32 23.9K
11:02 11.33 11.33 11.32 11.32 2.2K
11:03 11.31 11.33 11.31 11.32 13.7K
11:04 11.33 11.33 11.32 11.32 11.5K
11:05 11.33 11.34 11.33 11.34 25.1K
11:06 11.34 11.34 11.32 11.33 38.3K
11:07 11.34 11.35 11.33 11.34 19.9K
11:08 11.34 11.35 11.34 11.35 17.5K
11:09 11.35 11.37 11.35 11.36 35.0K
11:10 11.36 11.37 11.35 11.35 26.1K
11:11 11.36 11.38 11.36 11.38 23.5K
11:12 11.37 11.38 11.37 11.37 35.7K
11:13 11.36 11.36 11.35 11.35 26.8K
11:14 11.36 11.36 11.34 11.34 25.3K
11:15 11.34 11.34 11.33 11.33 18.6K
11:16 11.34 11.36 11.33 11.36 25.3K
11:17 11.36 11.38 11.35 11.37 31.7K
11:18 11.37 11.39 11.37 11.39 46.0K
11:19 11.38 11.40 11.38 11.40 14.6K
11:20 11.40 11.40 11.39 11.39 11.8K
11:21 11.38 11.38 11.37 11.37 7.5K
11:22 11.38 11.39 11.38 11.39 12.5K
11:23 11.39 11.40 11.38 11.40 7.4K
11:24 11.40 11.40 11.39 11.39 3.9K
11:25 11.39 11.39 11.35 11.35 17.9K
11:26 11.36 11.36 11.34 11.35 25.6K
11:27 11.34 11.35 11.34 11.34 9.0K
11:28 11.35 11.35 11.35 11.35 5.9K
11:29 11.35 11.36 11.35 11.36 20.9K
11:30 11.37 11.37 11.36 11.36 9.4K
11:31 11.35 11.37 11.34 11.37 14.3K
11:32 11.37 11.37 11.37 11.37 1.6K
11:33 11.37 11.38 11.37 11.38 7.7K
11:34 11.37 11.38 11.37 11.38 5.0K
11:35 11.38 11.41 11.38 11.41 41.7K
11:36 11.41 11.41 11.40 11.40 52.5K
11:37 11.40 11.41 11.40 11.41 164.0K
11:38 11.42 11.42 11.40 11.41 58.9K
11:39 11.41 11.42 11.40 11.40 6.4K
11:40 11.41 11.42 11.41 11.42 13.0K
11:41 11.42 11.43 11.42 11.42 29.3K
11:42 11.43 11.43 11.42 11.43 7.0K
11:43 11.43 11.43 11.42 11.43 2.4K
11:44 11.43 11.43 11.41 11.41 33.8K
11:45 11.41 11.41 11.41 11.41 6.8K
11:46 11.41 11.41 11.41 11.41 7.2K
11:47 11.41 11.42 11.40 11.41 29.4K
11:48 11.42 11.42 11.41 11.42 14.6K
11:49 11.42 11.42 11.42 11.42 6.0K
11:50 11.42 11.42 11.41 11.42 15.5K
11:51 11.41 11.41 11.41 11.41 18.1K
11:52 11.41 11.41 11.40 11.40 19.5K
11:53 11.41 11.41 11.40 11.40 7.4K
11:54 11.40 11.41 11.39 11.39 11.9K
11:55 11.40 11.41 11.39 11.41 27.8K
11:56 11.41 11.41 11.40 11.41 13.5K
11:57 11.41 11.41 11.40 11.40 1.6K
11:58 11.41 11.42 11.41 11.42 17.0K
11:59 11.42 11.42 11.41 11.42 15.2K
12:00 11.43 11.43 11.40 11.41 36.0K
12:01 11.41 11.42 11.41 11.42 16.4K
12:02 11.42 11.43 11.42 11.42 16.4K
12:03 11.43 11.43 11.42 11.42 2.2K
12:04 11.43 11.43 11.43 11.43 19.7K
12:05 11.43 11.43 11.42 11.42 6.5K
12:06 11.42 11.42 11.41 11.41 5.1K
12:07 11.41 11.41 11.40 11.41 11.6K
12:08 11.41 11.41 11.41 11.41 21.8K
12:09 11.41 11.42 11.40 11.40 35.9K
12:10 11.41 11.41 11.41 11.41 9.0K
12:11 11.40 11.41 11.40 11.41 6.5K
12:12 11.41 11.41 11.40 11.40 1.9K
12:13 11.41 11.41 11.40 11.41 11.1K
12:14 11.41 11.41 11.39 11.39 27.4K
12:15 11.40 11.41 11.39 11.41 10.7K
12:16 11.40 11.40 11.40 11.40 1.2K
12:17 11.41 11.42 11.40 11.41 17.6K
12:18 11.42 11.42 11.42 11.42 1.4K
12:19 11.42 11.42 11.42 11.42 2.0K
12:20 11.42 11.42 11.40 11.40 3.0K
12:21 11.40 11.41 11.40 11.41 21.7K
12:22 11.42 11.42 11.40 11.40 11.1K
12:23 11.41 11.41 11.40 11.40 6.1K
12:24 11.41 11.41 11.40 11.40 5.9K
12:25 11.41 11.41 11.41 11.41 5.4K
12:26 11.41 11.41 11.41 11.41 7.3K
12:27 11.41 11.41 11.41 11.41 8.6K
12:28 11.41 11.41 11.40 11.41 1.9K
12:29 11.41 11.41 11.41 11.41 4.5K
12:30 11.41 11.41 11.40 11.40 12.0K
12:31 11.41 11.43 11.41 11.43 21.1K
12:32 11.42 11.44 11.41 11.41 25.0K
12:33 11.42 11.42 11.42 11.42 2.1K
12:34 11.42 11.42 11.41 11.42 16.7K
12:35 11.43 11.43 11.42 11.43 22.1K
12:36 11.42 11.43 11.41 11.41 10.1K
12:37 11.42 11.42 11.41 11.42 2.7K
12:38 11.42 11.42 11.41 11.41 3.9K
12:39 11.40 11.41 11.40 11.41 23.0K
12:40 11.41 11.41 11.40 11.41 19.1K
12:41 11.41 11.41 11.41 11.41 9.5K
12:42 11.42 11.42 11.41 11.42 5.0K
12:43 11.42 11.43 11.42 11.43 8.3K
12:44 11.42 11.43 11.42 11.43 1.3K
12:45 11.43 11.43 11.43 11.43 2.5K
12:46 11.43 11.43 11.42 11.43 2.7K
12:47 11.43 11.43 11.42 11.42 1.4K
12:48 11.43 11.43 11.41 11.41 8.5K
12:49 11.41 11.41 11.41 11.41 10.0K
12:50 11.41 11.41 11.40 11.40 3.1K
12:51 11.40 11.41 11.40 11.41 2.1K
12:52 11.40 11.41 11.40 11.40 2.2K
12:53 11.41 11.41 11.40 11.41 4.5K
12:54 11.40 11.41 11.40 11.41 4.7K
12:55 11.41 11.41 11.40 11.41 8.3K
12:56 11.41 11.41 11.41 11.41 5.9K
12:57 11.41 11.41 11.41 11.41 1.9K
12:58 11.41 11.41 11.40 11.41 4.1K
12:59 11.41 11.41 11.40 11.41 19.7K
13:00 11.40 11.41 11.40 11.41 5.8K
13:01 11.41 11.42 11.41 11.42 5.5K
13:02 11.41 11.43 11.41 11.43 10.2K
13:03 11.43 11.43 11.42 11.43 6.9K
13:04 11.42 11.43 11.42 11.43 5.1K
13:05 11.42 11.42 11.41 11.41 3.4K
13:06 11.42 11.42 11.39 11.41 35.3K
13:07 11.42 11.42 11.40 11.40 10.3K
13:08 11.41 11.41 11.41 11.41 5.5K
13:09 11.42 11.42 11.41 11.41 5.0K
13:10 11.41 11.41 11.41 11.41 6.2K
13:11 11.41 11.41 11.40 11.40 1.3K
13:12 11.40 11.41 11.40 11.41 2.4K
13:13 11.41 11.41 11.40 11.40 1.9K
13:14 11.42 11.42 11.42 11.42 20.0K
13:15 11.41 11.41 11.40 11.41 64.5K
13:16 11.41 11.41 11.41 11.41 10.2K
13:17 11.42 11.42 11.40 11.40 9.0K
13:18 11.41 11.41 11.41 11.41 6.0K
13:19 11.41 11.41 11.41 11.41 3.6K
13:20 11.41 11.42 11.41 11.42 9.6K
13:21 11.42 11.42 11.42 11.42 1.4K
13:22 11.42 11.42 11.42 11.42 3.9K
13:23 11.41 11.41 11.40 11.41 17.9K
13:24 11.41 11.41 11.40 11.40 4.9K
13:25 11.40 11.40 11.38 11.38 7.1K
13:26 11.37 11.37 11.36 11.37 24.7K
13:27 11.36 11.37 11.36 11.37 0.4K
13:28 11.37 11.38 11.36 11.38 15.0K
13:29 11.38 11.38 11.38 11.38 1.0K
13:30 11.38 11.39 11.38 11.39 13.3K
13:32 11.38 11.38 11.37 11.38 13.7K
13:33 11.38 11.39 11.38 11.39 17.2K
13:34 11.39 11.39 11.39 11.39 1.2K
13:35 11.39 11.39 11.38 11.38 7.1K
13:36 11.38 11.38 11.38 11.38 3.1K
13:37 11.38 11.38 11.38 11.38 0.7K
13:38 11.38 11.38 11.38 11.38 3.4K
13:39 11.38 11.39 11.38 11.39 24.9K
13:40 11.39 11.39 11.39 11.39 10.8K
13:41 11.39 11.39 11.39 11.39 4.6K
13:42 11.39 11.40 11.39 11.40 16.1K
13:43 11.40 11.41 11.40 11.41 29.2K
13:44 11.41 11.41 11.40 11.41 13.6K
13:45 11.41 11.41 11.41 11.41 1.9K
13:46 11.41 11.41 11.40 11.40 13.9K
13:47 11.40 11.40 11.40 11.40 4.5K
13:48 11.40 11.41 11.40 11.41 10.8K
13:49 11.41 11.41 11.41 11.41 3.2K
13:50 11.41 11.41 11.41 11.41 1.8K
13:51 11.42 11.42 11.42 11.42 11.1K
13:52 11.43 11.44 11.43 11.43 21.8K
13:53 11.44 11.44 11.43 11.44 8.6K
13:54 11.44 11.44 11.42 11.42 4.0K
13:55 11.43 11.43 11.41 11.41 6.8K
13:56 11.42 11.45 11.41 11.45 130.1K
13:57 11.43 11.43 11.42 11.42 8.9K
13:58 11.43 11.43 11.42 11.43 14.2K
13:59 11.43 11.43 11.42 11.43 5.2K
14:00 11.43 11.43 11.40 11.40 16.8K
14:01 11.41 11.41 11.39 11.39 5.6K
14:02 11.40 11.40 11.38 11.38 5.6K
14:03 11.38 11.39 11.38 11.38 17.4K
14:04 11.39 11.40 11.39 11.39 10.1K
14:05 11.39 11.39 11.38 11.38 2.5K
14:06 11.39 11.40 11.39 11.39 11.4K
14:07 11.39 11.39 11.39 11.39 8.7K
14:08 11.39 11.41 11.39 11.41 47.3K
14:09 11.42 11.42 11.42 11.42 14.2K
14:10 11.42 11.43 11.42 11.43 10.1K
14:11 11.43 11.43 11.42 11.42 7.9K
14:12 11.41 11.42 11.41 11.42 3.1K
14:13 11.42 11.42 11.42 11.42 4.4K
14:14 11.41 11.42 11.41 11.42 2.7K
14:15 11.42 11.43 11.41 11.43 33.5K
14:16 11.43 11.43 11.43 11.43 13.7K
14:17 11.43 11.43 11.42 11.42 5.0K
14:18 11.41 11.42 11.41 11.42 6.4K
14:19 11.41 11.41 11.39 11.40 6.5K
14:20 11.40 11.41 11.40 11.40 15.6K
14:21 11.40 11.41 11.40 11.41 26.2K
14:22 11.41 11.41 11.40 11.40 4.4K
14:23 11.40 11.41 11.39 11.41 31.5K
14:24 11.41 11.42 11.41 11.41 18.5K
14:25 11.42 11.42 11.41 11.42 30.0K
14:26 11.42 11.42 11.41 11.42 10.3K
14:27 11.42 11.42 11.41 11.41 4.2K
14:28 11.40 11.40 11.39 11.40 11.8K
14:29 11.40 11.40 11.39 11.39 4.7K
14:30 11.39 11.40 11.39 11.40 10.2K
14:32 11.40 11.40 11.40 11.40 2.9K
14:33 11.40 11.40 11.40 11.40 13.7K
14:34 11.41 11.41 11.40 11.41 3.9K
14:35 11.41 11.41 11.40 11.40 3.0K
14:36 11.41 11.42 11.41 11.42 11.0K
14:37 11.42 11.42 11.41 11.41 1.5K
14:38 11.42 11.42 11.41 11.42 5.1K
14:39 11.42 11.43 11.42 11.43 17.4K
14:40 11.43 11.43 11.43 11.43 17.4K
14:41 11.43 11.43 11.43 11.43 5.1K
14:42 11.43 11.43 11.43 11.43 2.3K
14:43 11.42 11.42 11.42 11.42 17.9K
14:44 11.42 11.42 11.42 11.42 2.6K
14:45 11.42 11.42 11.41 11.42 5.4K
14:46 11.42 11.44 11.42 11.44 26.7K
14:47 11.44 11.44 11.44 11.44 2.9K
14:48 11.44 11.44 11.44 11.44 6.3K
14:49 11.44 11.44 11.44 11.44 3.3K
14:50 11.44 11.44 11.43 11.44 4.2K
14:51 11.44 11.45 11.43 11.45 13.3K
14:52 11.45 11.45 11.45 11.45 2.5K
14:53 11.44 11.45 11.44 11.44 11.4K
14:54 11.44 11.44 11.43 11.44 18.2K
14:55 11.43 11.43 11.43 11.43 10.5K
14:56 11.43 11.43 11.43 11.43 4.4K
14:57 11.43 11.43 11.43 11.43 5.5K
14:58 11.43 11.43 11.42 11.43 2.3K
14:59 11.43 11.43 11.42 11.43 4.1K
15:00 11.43 11.43 11.41 11.41 26.7K
15:01 11.41 11.41 11.40 11.40 3.4K
15:02 11.41 11.42 11.41 11.42 16.9K
15:03 11.42 11.42 11.42 11.42 0.9K
15:04 11.41 11.41 11.40 11.40 30.9K
15:05 11.40 11.40 11.39 11.40 6.3K
15:06 11.40 11.40 11.40 11.40 5.2K
15:07 11.40 11.40 11.40 11.40 15.1K
15:08 11.41 11.41 11.41 11.41 15.3K
15:09 11.41 11.41 11.41 11.41 2.0K
15:10 11.41 11.41 11.41 11.41 5.3K
15:11 11.41 11.42 11.41 11.42 12.4K
15:12 11.43 11.43 11.43 11.43 5.6K
15:13 11.43 11.43 11.43 11.43 4.6K
15:14 11.43 11.44 11.43 11.44 19.9K
15:15 11.44 11.45 11.44 11.45 30.6K
15:16 11.45 11.45 11.44 11.44 2.5K
15:17 11.45 11.45 11.44 11.45 4.4K
15:18 11.45 11.45 11.45 11.45 10.4K
15:19 11.45 11.45 11.45 11.45 4.8K
15:20 11.45 11.45 11.45 11.45 6.2K
15:21 11.45 11.45 11.45 11.45 5.8K
15:22 11.45 11.46 11.45 11.46 26.0K
15:23 11.46 11.47 11.46 11.46 18.4K
15:24 11.47 11.47 11.46 11.47 20.7K
15:25 11.47 11.47 11.46 11.47 6.0K
15:26 11.46 11.46 11.45 11.45 57.1K
15:27 11.44 11.45 11.44 11.45 10.6K
15:28 11.45 11.47 11.45 11.47 15.4K
15:29 11.46 11.47 11.46 11.46 11.2K
15:30 11.46 11.47 11.46 11.47 8.4K
15:31 11.47 11.47 11.46 11.47 7.3K
15:32 11.47 11.47 11.47 11.47 6.0K
15:33 11.47 11.47 11.47 11.47 15.5K
15:34 11.47 11.47 11.47 11.47 7.3K
15:35 11.47 11.48 11.47 11.48 25.8K
15:36 11.48 11.48 11.47 11.48 9.4K
15:37 11.48 11.48 11.47 11.48 20.7K
15:38 11.48 11.48 11.48 11.48 10.3K
15:39 11.48 11.48 11.46 11.46 33.2K
15:40 11.46 11.46 11.46 11.46 24.5K
15:41 11.45 11.46 11.45 11.45 22.3K
15:42 11.46 11.46 11.45 11.45 10.0K
15:43 11.46 11.46 11.45 11.45 11.7K
15:44 11.45 11.46 11.45 11.46 33.2K
15:45 11.45 11.46 11.44 11.44 10.6K
15:46 11.44 11.45 11.43 11.43 24.5K
15:47 11.42 11.44 11.42 11.43 34.1K
15:48 11.44 11.44 11.43 11.44 11.3K
15:49 11.44 11.44 11.43 11.44 11.4K
15:50 11.43 11.43 11.40 11.41 39.2K
15:51 11.41 11.41 11.40 11.41 17.7K
15:52 11.40 11.41 11.40 11.41 27.8K
15:53 11.41 11.41 11.40 11.41 28.6K
15:54 11.41 11.44 11.41 11.44 150.8K
15:55 11.45 11.46 11.44 11.44 71.5K
15:56 11.44 11.45 11.44 11.45 72.7K
15:57 11.46 11.46 11.44 11.44 77.5K
15:58 11.44 11.46 11.44 11.45 209.2K
15:59 11.46 11.46 11.45 11.45 1,112.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし