DeFi Tech

DEFI
🏛️ アメリカ →
2.13
最終更新: 2025-09-26
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 109.07 109.07 106.21 106.21 0.0M
2024-12-30 104.62 107.51 104.05 107.49 0.0M
2024-12-27 107.24 107.24 107.24 107.24 0.0M
2024-12-26 108.65 108.65 108.65 108.65 0.0M
2024-12-24 111.30 112.12 111.30 112.12 0.0M
2024-12-23 107.51 107.51 105.81 105.86 0.0M
2024-12-20 113.18 113.18 107.82 109.99 0.0M
2024-12-19 114.88 114.88 109.12 109.88 0.0M
2024-12-18 118.78 118.78 115.06 115.06 0.0M
2024-12-17 120.74 121.72 120.74 121.69 0.0M
2024-12-16 120.23 122.52 120.23 120.74 0.0M
2024-12-13 117.23 117.49 113.76 115.66 0.0M
2024-12-12 115.68 116.20 113.81 113.81 0.0M
2024-12-11 117.19 117.19 114.15 115.37 0.0M
2024-12-10 108.18 109.84 108.18 109.84 0.0M
2024-12-09 115.42 115.42 109.79 109.79 0.0M
2024-12-06 112.93 115.83 112.93 115.41 0.0M
2024-12-05 113.15 118.19 112.61 112.83 0.0M
2024-12-04 112.70 112.95 112.70 112.94 0.0M
2024-12-03 109.07 109.11 108.33 109.04 0.0M
2024-12-02 110.00 110.34 108.85 108.85 0.0M
2024-11-29 113.34 113.34 110.80 110.80 0.0M
2024-11-27 108.34 109.91 108.34 109.91 0.0M
2024-11-26 105.44 106.08 103.93 103.93 0.0M
2024-11-25 111.21 111.21 107.73 107.74 0.0M
2024-11-22 112.48 113.35 111.00 113.26 0.0M
2024-11-21 110.91 112.33 110.25 111.82 0.0M
2024-11-20 107.35 108.23 106.53 107.79 0.0M
2024-11-19 104.74 106.92 104.74 105.35 0.0M
2024-11-18 107.16 107.16 103.92 104.06 0.0M
2024-11-15 101.00 104.04 100.35 104.04 0.0M
2024-11-14 101.78 101.78 99.92 99.92 0.0M
2024-11-13 102.68 104.13 102.33 102.33 0.0M
2024-11-12 99.05 102.23 97.42 102.23 0.0M
2024-11-11 88.33 99.12 88.33 99.12 0.0M
2024-11-08 89.88 89.88 86.79 87.32 0.0M
2024-11-07 86.05 87.26 86.05 87.26 0.0M
2024-11-06 84.79 86.95 84.79 86.95 0.0M
2024-11-05 79.12 79.12 79.12 79.12 0.0M
2024-11-04 76.71 76.71 76.71 76.71 0.0M
2024-11-01 79.85 79.85 78.82 78.82 0.0M
2024-10-31 81.24 81.24 79.91 79.91 0.0M
2024-10-30 81.85 81.85 81.85 81.85 0.0M
2024-10-29 82.92 82.92 82.92 82.92 0.0M
2024-10-28 79.25 79.25 79.25 79.25 0.0M
2024-10-25 76.12 76.12 76.12 76.12 0.0M
2024-10-24 77.74 77.74 77.74 77.74 0.0M
2024-10-23 74.98 75.58 74.76 75.58 0.0M
2024-10-22 76.93 76.93 76.89 76.89 0.0M
2024-10-21 76.65 77.31 76.65 77.31 0.0M
2024-10-18 77.71 78.37 77.71 78.16 0.0M
2024-10-17 77.11 77.11 76.02 76.04 0.0M
2024-10-16 77.48 77.48 77.27 77.27 0.0M
2024-10-15 75.85 77.00 75.47 76.33 0.0M
2024-10-14 74.57 75.20 74.57 75.20 0.0M
2024-10-11 71.84 71.84 71.84 71.84 0.0M
2024-10-10 67.43 68.01 67.43 68.01 0.0M
2024-10-09 69.53 69.53 69.53 69.53 0.0M
2024-10-08 70.99 70.99 70.99 70.99 0.0M
2024-10-07 72.22 72.70 72.18 72.19 0.0M
2024-10-04 71.06 71.06 71.06 71.06 0.0M
2024-10-03 68.94 69.53 68.94 69.53 0.0M
2024-10-02 68.73 68.73 68.73 68.73 0.0M
2024-10-01 71.37 71.37 70.44 70.44 0.0M
2024-09-30 72.39 72.39 72.39 72.39 0.0M
2024-09-27 75.00 75.00 74.90 74.90 0.0M
2024-09-26 74.29 74.29 73.93 73.93 0.0M
2024-09-25 72.83 73.15 72.09 72.09 0.0M
2024-09-24 71.60 73.31 71.60 73.31 0.0M
2024-09-23 72.17 72.17 72.17 72.17 0.0M
2024-09-20 71.88 72.16 71.71 71.71 0.0M
2024-09-19 71.99 72.17 71.99 72.17 0.0M
2024-09-18 68.54 68.61 67.72 68.61 0.0M
2024-09-17 69.05 69.67 68.47 68.47 0.0M
2024-09-16 65.94 66.13 65.94 66.13 0.0M
2024-09-13 66.00 68.03 66.00 67.90 0.0M
2024-09-12 66.17 66.58 66.17 66.58 0.0M
2024-09-11 65.77 65.77 65.77 65.77 0.0M
2024-09-10 65.00 66.14 64.90 66.14 0.0M
2024-09-09 64.38 65.17 63.00 65.17 0.0M
2024-09-06 61.00 61.07 60.65 61.07 0.0M
2024-09-05 64.20 64.57 63.87 63.87 0.0M
2024-09-04 63.80 66.22 63.80 66.22 0.0M
2024-09-03 69.13 69.13 65.61 66.18 0.0M
2024-08-30 67.12 67.12 67.12 67.12 0.0M
2024-08-29 68.06 70.52 68.06 70.52 0.0M
2024-08-28 67.24 67.52 67.24 67.52 0.0M
2024-08-27 70.43 70.96 70.43 70.71 0.0M
2024-08-26 72.82 72.82 72.29 72.29 0.0M
2024-08-23 72.62 72.62 72.62 72.62 0.0M
2024-08-22 68.95 68.95 68.82 68.82 0.0M
2024-08-21 70.28 70.28 70.28 70.28 0.0M
2024-08-20 67.39 67.96 67.39 67.96 0.0M
2024-08-19 67.42 67.46 67.42 67.46 0.0M
2024-08-16 66.06 68.20 65.93 68.20 0.0M
2024-08-15 67.49 67.54 65.24 65.24 0.0M
2024-08-14 67.53 67.53 67.36 67.36 0.0M
2024-08-13 67.99 70.04 67.99 69.48 0.0M
2024-08-12 67.42 67.42 67.42 67.42 0.0M
2024-08-09 69.05 69.34 69.05 69.34 0.0M
2024-08-08 66.45 68.01 66.45 68.01 0.0M
2024-08-07 63.46 63.46 62.50 62.50 0.0M
2024-08-06 64.78 64.78 64.78 64.78 0.0M
2024-08-05 57.23 62.22 57.23 60.80 0.0M
2024-08-02 72.02 72.02 71.52 71.52 0.0M
2024-08-01 72.33 72.33 72.33 72.33 0.0M
2024-07-31 75.32 76.08 74.50 74.50 0.0M
2024-07-30 75.48 75.48 75.32 75.32 0.0M
2024-07-29 79.51 79.51 76.85 76.85 0.0M
2024-07-26 77.75 77.75 77.11 77.63 0.0M
2024-07-25 72.75 74.30 72.67 73.92 0.0M
2024-07-24 76.37 76.37 75.05 75.05 0.0M
2024-07-23 74.89 74.89 74.89 74.89 0.0M
2024-07-22 77.48 77.91 76.54 77.91 0.0M
2024-07-19 76.00 76.88 76.00 76.88 0.0M
2024-07-18 72.32 72.71 72.17 72.71 0.0M
2024-07-17 74.16 74.16 73.63 73.88 0.0M
2024-07-16 73.07 74.32 72.29 74.32 0.0M
2024-07-15 71.82 72.44 71.82 72.44 0.0M
2024-07-12 67.98 67.98 66.28 66.50 0.0M
2024-07-11 66.00 66.00 65.61 65.61 0.0M
2024-07-10 65.80 65.80 65.60 65.60 0.0M
2024-07-09 65.57 66.01 65.55 66.01 0.0M
2024-07-08 64.40 64.53 61.66 64.53 0.0M
2024-07-05 64.54 64.54 64.54 64.54 0.0M
2024-07-03 70.77 70.77 68.90 69.86 0.0M
2024-07-02 70.96 70.96 70.66 70.66 0.0M
2024-07-01 71.74 72.05 71.74 72.05 0.0M
2024-06-28 70.00 70.00 68.70 68.70 0.0M
2024-06-27 70.50 70.50 70.23 70.23 0.0M
2024-06-26 70.92 71.09 69.50 69.50 0.0M
2024-06-25 69.69 71.17 69.69 70.90 0.0M
2024-06-24 70.10 70.43 67.62 67.62 0.0M
2024-06-21 73.15 73.39 73.15 73.39 0.0M
2024-06-20 74.01 74.24 73.82 74.24 0.0M
2024-06-18 74.43 74.43 73.42 73.42 0.0M
2024-06-17 74.78 76.15 74.78 76.15 0.0M
2024-06-14 77.19 77.19 74.45 74.45 0.0M
2024-06-13 77.01 77.01 76.21 76.21 0.0M
2024-06-12 79.57 79.60 76.78 76.78 0.0M
2024-06-11 76.91 77.20 76.91 77.20 0.0M
2024-06-10 79.44 79.65 79.44 79.65 0.0M
2024-06-07 79.12 79.27 79.12 79.26 0.0M
2024-06-06 82.14 82.14 80.75 80.75 0.0M
2024-06-05 81.51 81.63 81.51 81.63 0.0M
2024-06-04 79.82 80.72 79.65 80.44 0.0M
2024-06-03 80.24 80.24 79.21 79.21 0.0M
2024-05-31 78.57 78.57 76.94 77.55 0.0M
2024-05-30 78.10 78.45 78.10 78.45 0.0M
2024-05-29 78.15 78.15 76.59 76.59 0.0M
2024-05-28 79.04 79.04 77.29 78.34 0.0M
2024-05-24 78.07 79.05 76.82 79.05 0.0M
2024-05-23 77.90 77.90 76.55 76.83 0.0M
2024-05-22 79.82 79.82 79.82 79.82 0.0M
2024-05-21 81.79 81.79 79.41 79.41 0.0M
2024-05-20 77.86 80.03 77.86 80.03 0.0M
2024-05-17 76.56 77.00 76.56 76.66 0.0M
2024-05-16 74.69 74.69 74.69 74.69 0.0M
2024-05-15 74.27 75.59 74.27 75.59 0.0M
2024-05-14 70.78 70.78 70.46 70.46 0.0M
2024-05-13 73.49 73.49 71.63 72.08 0.0M
2024-05-10 69.86 69.86 69.55 69.55 0.0M
2024-05-09 70.20 71.54 70.20 71.54 0.0M
2024-05-08 71.07 71.86 71.07 71.31 0.0M
2024-05-07 72.85 73.74 72.23 72.23 0.0M
2024-05-06 73.52 73.52 72.39 72.39 0.0M
2024-05-03 70.86 71.04 70.86 71.04 0.0M
2024-05-02 67.03 67.92 67.03 67.92 0.0M
2024-05-01 68.64 68.64 65.07 66.32 0.0M
2024-04-30 69.95 69.95 67.92 67.92 0.0M
2024-04-29 70.89 72.15 70.89 71.87 0.0M
2024-04-26 74.54 74.54 72.89 72.89 0.0M
2024-04-25 74.10 74.10 74.10 74.10 0.0M
2024-04-24 75.68 75.75 73.05 73.05 0.0M
2024-04-23 76.39 76.47 76.19 76.19 0.0M
2024-04-22 75.75 76.39 75.58 76.25 0.0M
2024-04-19 75.58 75.58 73.06 73.57 0.0M
2024-04-18 72.88 73.42 72.55 72.75 0.0M
2024-04-17 71.67 71.68 68.93 69.79 0.0M
2024-04-16 73.09 73.09 71.31 71.76 0.0M
2024-04-15 76.59 76.59 71.80 72.36 0.0M
2024-04-12 80.13 80.13 75.85 76.76 0.0M
2024-04-11 82.00 82.00 80.70 80.77 0.0M
2024-04-10 77.51 80.06 77.51 80.06 0.0M
2024-04-09 81.07 81.07 79.11 79.11 0.0M
2024-04-08 82.71 82.88 82.17 82.24 0.0M
2024-04-05 77.25 78.26 77.06 77.45 0.0M
2024-04-04 77.75 79.00 77.02 78.61 0.0M
2024-04-03 75.76 76.58 75.50 75.62 0.0M
2024-04-02 74.53 75.86 74.02 75.72 0.0M
2024-04-01 81.00 81.00 78.70 80.01 0.0M
2024-03-28 81.19 82.41 81.19 81.50 0.0M
2024-03-27 81.46 84.96 78.05 78.05 0.0M
2024-03-26 82.48 82.48 79.81 79.81 0.0M
2024-03-25 77.17 81.54 77.17 81.54 0.0M
2024-03-22 72.58 73.92 72.35 73.57 0.2M
2024-03-21 76.23 77.07 75.06 75.08 0.0M
2024-03-20 73.38 75.96 73.38 75.96 0.0M
2024-03-19 74.87 75.13 72.08 74.23 0.0M
2024-03-18 80.06 80.06 76.74 77.19 0.0M
2024-03-15 77.54 79.74 77.54 79.74 0.0M
2024-03-14 85.71 85.71 79.72 80.06 0.0M
2024-03-13 84.34 84.96 83.62 84.96 0.0M
2024-03-12 84.44 84.44 80.70 82.54 0.0M
2024-03-11 84.63 84.63 83.27 83.46 0.0M
2024-03-08 80.30 80.30 75.34 80.30 0.0M
2024-03-07 79.06 79.06 77.96 78.55 0.0M
2024-03-06 77.85 78.27 76.43 78.15 0.0M
2024-03-05 79.51 80.07 69.48 72.12 0.0M
2024-03-04 77.13 78.85 76.99 78.85 0.0M
2024-03-01 73.53 73.66 71.99 73.66 0.0M
2024-02-29 74.50 74.50 70.99 72.47 0.0M
2024-02-28 68.00 74.56 68.00 70.49 0.0M
2024-02-27 67.33 67.33 66.09 66.81 0.0M
2024-02-26 61.15 64.14 61.15 64.09 0.0M
2024-02-23 60.23 60.62 59.98 60.45 0.0M
2024-02-22 60.51 61.50 60.51 61.50 0.0M
2024-02-21 60.29 60.79 60.02 60.30 0.0M
2024-02-20 62.57 62.57 60.40 61.67 0.0M
2024-02-16 62.56 62.56 61.49 61.49 0.0M
2024-02-15 63.32 63.32 61.45 61.45 0.0M
2024-02-14 61.60 61.84 61.12 61.48 0.0M
2024-02-13 59.41 59.41 57.63 58.68 0.0M
2024-02-12 57.45 59.62 57.44 59.62 0.0M
2024-02-09 56.21 56.94 55.89 56.45 0.0M
2024-02-08 54.02 54.11 53.58 54.09 0.0M
2024-02-07 51.32 52.50 51.32 52.50 0.0M
2024-02-06 51.04 51.44 51.04 51.26 0.0M
2024-02-05 51.12 51.12 50.30 50.30 0.0M
2024-02-02 51.17 51.66 51.03 51.03 0.0M
2024-02-01 50.90 51.55 50.55 51.08 0.0M
2024-01-31 51.08 51.74 50.68 50.68 0.0M
2024-01-30 51.72 51.92 51.60 51.86 0.0M
2024-01-29 49.89 51.39 49.89 51.39 0.0M
2024-01-26 49.25 50.11 49.15 49.99 0.0M
2024-01-25 47.45 47.80 47.20 47.37 0.0M
2024-01-24 47.67 47.69 47.22 47.22 0.0M
2024-01-23 45.76 47.24 45.76 46.84 0.0M
2024-01-22 48.25 48.71 47.44 47.83 0.0M
2024-01-19 48.18 49.97 48.18 49.75 0.0M
2024-01-18 50.92 50.92 48.76 48.78 0.0M
2024-01-17 51.07 51.07 50.36 50.90 0.0M
2024-01-16 51.44 52.00 51.13 51.50 0.0M
2024-01-12 56.66 56.66 52.10 52.39 0.0M
2024-01-11 60.00 64.18 55.62 56.04 0.1M
2024-01-10 54.54 56.22 54.02 55.21 0.0M
2024-01-09 56.38 56.51 56.21 56.34 0.0M
2024-01-08 54.40 57.58 54.08 56.68 0.0M
2024-01-05 52.82 53.24 52.27 53.02 0.0M
2024-01-04 53.22 53.79 53.21 53.46 0.0M
2024-01-03 52.20 53.00 50.79 51.53 0.0M
2024-01-02 55.55 55.75 54.24 54.24 0.0M