Token Cat Ltd DRC (TC)

TC
🏛️ アメリカ →
13.30
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
09:34 13.50 13.50 13.50 13.50 0.5K
11:00 12.71 12.71 12.71 12.71 0.3K
11:02 12.80 12.80 12.80 12.80 0.7K
12:19 12.73 13.33 12.73 13.33 0.4K
13:13 13.17 13.17 13.17 13.17 1.0K
13:14 13.17 13.17 13.17 13.17 1.0K
13:16 13.17 13.17 13.17 13.17 1.3K
13:29 12.85 12.85 12.60 12.60 3.1K
13:30 12.89 12.89 12.89 12.89 0.3K
13:57 12.78 12.78 12.78 12.78 0.4K
14:05 13.04 13.04 13.04 13.04 0.1K
14:40 13.45 13.45 13.45 13.45 1.4K
15:59 13.41 13.45 13.41 13.45 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-01 13.29 13.89 12.80 13.30 0.0M
2025-09-30 13.82 14.00 12.71 13.87 0.0M
2025-09-29 12.70 14.29 12.70 14.29 0.0M
2025-09-26 13.50 13.50 12.60 13.45 0.0M
2025-09-25 12.51 13.70 12.51 13.02 0.0M
2025-09-24 14.00 14.66 13.05 13.30 0.0M
2025-09-23 13.61 14.60 13.25 13.89 0.0M
2025-09-22 14.04 14.56 13.74 13.83 0.0M
2025-09-19 13.89 15.45 13.71 14.55 0.0M
2025-09-18 13.69 15.10 13.57 14.60 0.0M
2025-09-17 14.31 15.50 13.75 14.97 0.0M
2025-09-16 14.44 14.99 13.20 14.80 0.0M
2025-09-15 15.23 15.23 13.00 14.00 0.0M
2025-09-12 17.54 18.00 14.70 15.62 0.1M
2025-09-11 18.41 22.46 15.50 18.50 0.1M
2025-09-10 13.08 18.00 13.01 16.97 0.1M
2025-09-09 12.00 12.59 12.00 12.50 0.0M
2025-09-08 12.39 12.39 11.53 11.98 0.0M
2025-09-05 11.76 11.97 11.76 11.97 0.0M
2025-09-04 12.85 13.01 12.38 12.43 0.0M
2025-09-03 13.21 13.25 12.00 12.64 0.0M
2025-09-02 14.59 14.59 12.26 12.68 0.0M
2025-08-29 12.49 14.35 12.01 13.13 0.1M
2025-08-28 12.80 12.80 11.86 12.30 0.0M
2025-08-27 10.40 13.80 10.18 12.34 0.0M
2025-08-26 11.52 11.52 9.50 10.58 0.0M
2025-08-25 11.52 11.52 10.80 11.04 0.0M
2025-08-22 11.12 11.53 11.12 11.22 0.0M
2025-08-21 11.21 11.66 10.61 11.00 0.0M
2025-08-20 12.20 12.20 11.63 11.63 0.0M
2025-08-19 12.09 12.20 11.20 12.10 0.0M
2025-08-18 11.80 12.00 11.60 11.90 0.0M
2025-08-15 11.85 12.40 11.60 11.60 0.0M
2025-08-14 11.60 12.50 10.40 11.98 0.0M
2025-08-13 13.67 13.91 11.89 12.41 0.0M
2025-08-12 12.76 16.00 12.20 14.20 0.0M
2025-08-11 12.60 17.80 11.00 14.60 0.4M
2025-08-08 11.80 12.20 11.60 12.00 0.0M
2025-08-07 12.10 12.60 12.00 12.40 0.0M
2025-08-06 12.60 12.88 12.40 12.45 0.0M
2025-08-05 13.20 13.20 12.42 12.60 0.0M
2025-08-04 13.58 13.60 13.00 13.08 0.0M
2025-08-01 13.60 13.60 12.90 13.00 0.0M
2025-07-31 14.00 14.00 13.45 13.60 0.0M
2025-07-30 14.20 14.20 13.60 13.62 0.0M
2025-07-29 14.00 14.17 13.80 14.00 0.0M
2025-07-28 15.20 15.20 14.06 14.50 0.0M
2025-07-25 15.20 15.30 14.80 14.80 0.0M
2025-07-24 15.34 15.67 14.80 15.00 0.0M
2025-07-23 15.80 15.80 14.84 15.34 0.0M
2025-07-22 15.60 15.60 14.90 15.02 0.0M
2025-07-21 15.80 15.90 15.40 15.43 0.0M
2025-07-18 15.40 16.20 15.40 15.40 0.0M
2025-07-17 15.40 16.00 15.40 15.70 0.0M
2025-07-16 15.60 15.94 15.60 15.60 0.0M
2025-07-15 15.90 16.14 15.20 16.00 0.0M
2025-07-14 16.00 16.60 15.84 16.28 0.0M
2025-07-11 15.70 16.00 15.52 16.00 0.0M
2025-07-10 15.79 15.80 15.20 15.70 0.0M
2025-07-09 16.00 16.00 15.20 15.40 0.0M
2025-07-08 15.98 15.98 15.10 15.11 0.0M
2025-07-07 15.76 15.76 15.20 15.76 0.0M
2025-07-03 15.40 16.00 15.40 15.40 0.0M
2025-07-02 15.55 16.00 15.10 15.40 0.0M
2025-07-01 15.40 16.20 14.94 16.00 0.0M
2025-06-30 16.00 16.20 15.60 15.60 0.0M
2025-06-27 15.96 16.00 15.57 15.77 0.0M
2025-06-26 16.40 16.50 15.05 15.64 0.0M
2025-06-25 16.70 17.30 16.00 16.40 0.0M
2025-06-24 16.00 17.80 16.00 16.30 0.0M
2025-06-23 16.40 16.55 15.60 15.96 0.0M
2025-06-20 15.82 18.00 15.80 16.90 0.0M
2025-06-18 16.40 16.80 15.40 15.80 0.0M
2025-06-17 17.40 17.40 16.20 16.20 0.0M
2025-06-16 16.04 17.40 15.00 16.10 0.0M
2025-06-13 15.61 17.40 15.60 16.02 0.0M
2025-06-12 16.40 17.60 15.80 16.61 0.0M
2025-06-11 17.40 18.99 17.00 17.50 0.0M
2025-06-10 18.40 18.70 17.80 18.00 0.0M
2025-06-09 18.00 18.87 17.60 18.20 0.0M
2025-06-06 16.20 17.20 15.20 17.00 0.0M
2025-06-05 16.00 17.20 16.00 16.05 0.0M
2025-06-04 16.00 17.00 15.40 15.83 0.0M
2025-06-03 14.82 17.20 14.80 15.84 0.0M
2025-06-02 16.00 16.00 15.00 15.28 0.0M
2025-05-30 14.81 15.74 14.81 15.20 0.0M
2025-05-29 16.43 16.60 15.60 15.80 0.0M
2025-05-28 14.61 17.26 14.60 16.20 0.0M
2025-05-27 15.16 15.60 14.68 15.20 0.0M
2025-05-23 15.20 17.00 15.00 15.78 0.0M
2025-05-22 15.38 15.88 14.25 15.80 0.0M
2025-05-21 15.47 16.99 14.60 15.52 0.0M
2025-05-20 15.20 18.20 15.00 15.84 0.0M
2025-05-19 14.13 16.30 13.83 15.40 0.0M
2025-05-16 14.37 14.98 12.19 14.98 0.4M
2025-05-15 15.49 16.00 15.09 15.09 0.0M
2025-05-14 14.40 15.39 14.40 15.00 0.0M
2025-05-13 15.42 15.90 14.96 14.96 0.0M
2025-05-12 16.20 16.40 14.60 15.78 0.0M
2025-05-09 12.20 17.60 12.05 15.40 0.0M
2025-05-08 11.62 12.80 11.62 12.65 0.0M
2025-05-07 11.80 11.80 11.40 11.40 0.0M
2025-05-06 11.00 11.60 10.40 10.56 0.0M
2025-05-05 11.40 11.40 11.40 11.40 0.0M
2025-05-02 11.40 11.40 11.40 11.40 0.0M
2025-05-01 11.95 11.95 11.00 11.60 0.0M
2025-04-30 12.20 12.20 11.80 12.01 0.0M
2025-04-29 12.80 12.80 11.88 11.88 0.0M
2025-04-28 12.83 13.00 12.00 13.00 0.0M
2025-04-25 12.41 12.41 12.00 12.00 0.0M
2025-04-24 0.58 0.60 0.58 0.60 0.0M
2025-04-23 0.55 0.60 0.55 0.58 0.0M
2025-04-22 0.53 0.58 0.53 0.56 0.0M
2025-04-21 0.54 0.56 0.52 0.53 0.0M
2025-04-17 0.56 0.57 0.52 0.56 0.0M
2025-04-16 0.52 0.59 0.52 0.56 0.0M
2025-04-15 0.58 0.59 0.54 0.55 0.0M
2025-04-14 0.61 0.63 0.46 0.61 0.1M
2025-04-11 0.64 0.64 0.60 0.60 0.0M
2025-04-10 0.67 0.68 0.64 0.64 0.0M
2025-04-09 0.65 0.70 0.62 0.64 0.1M
2025-04-08 0.70 0.73 0.67 0.71 0.0M
2025-04-07 0.62 0.75 0.62 0.67 0.0M
2025-04-04 0.61 0.71 0.61 0.67 0.0M
2025-04-03 0.70 0.70 0.68 0.68 0.0M
2025-04-02 0.68 0.79 0.68 0.70 0.0M
2025-04-01 0.67 0.73 0.67 0.67 0.0M
2025-03-31 0.71 0.73 0.63 0.68 0.0M
2025-03-28 0.72 0.76 0.71 0.73 0.0M
2025-03-27 0.73 0.76 0.72 0.73 0.0M
2025-03-26 0.75 0.75 0.72 0.74 0.1M
2025-03-25 0.77 0.79 0.75 0.76 0.0M
2025-03-24 0.79 0.79 0.75 0.77 0.0M
2025-03-21 0.78 0.85 0.76 0.78 0.1M
2025-03-20 0.79 0.82 0.75 0.76 0.0M
2025-03-19 0.78 0.79 0.78 0.79 0.0M
2025-03-18 0.81 0.82 0.78 0.78 0.0M
2025-03-17 0.77 0.82 0.77 0.80 0.0M
2025-03-14 0.76 0.79 0.76 0.77 0.0M
2025-03-13 0.76 0.78 0.75 0.77 0.0M
2025-03-12 0.80 0.80 0.75 0.76 0.0M
2025-03-11 0.83 0.87 0.75 0.77 0.0M
2025-03-10 0.86 0.86 0.79 0.79 0.0M
2025-03-07 0.78 0.87 0.78 0.84 0.0M
2025-03-06 0.78 0.81 0.78 0.80 0.0M
2025-03-05 0.75 0.80 0.75 0.78 0.0M
2025-03-04 0.79 0.81 0.72 0.78 0.1M
2025-03-03 0.83 0.89 0.83 0.85 0.2M
2025-02-28 0.90 0.90 0.85 0.86 0.0M
2025-02-27 0.97 1.00 0.92 0.95 0.2M
2025-02-26 0.97 1.04 0.87 1.00 1.1M
2025-02-25 0.91 0.92 0.85 0.89 0.6M
2025-02-24 0.82 0.90 0.82 0.89 0.1M
2025-02-21 0.80 0.85 0.80 0.84 0.3M
2025-02-20 0.80 0.83 0.80 0.81 0.0M
2025-02-19 0.81 0.85 0.78 0.84 0.2M
2025-02-18 0.85 0.85 0.80 0.83 0.1M
2025-02-14 0.82 0.85 0.80 0.83 0.0M
2025-02-13 0.83 0.84 0.80 0.82 0.0M
2025-02-12 0.90 0.90 0.80 0.82 0.1M
2025-02-11 0.93 0.95 0.90 0.90 0.1M
2025-02-10 0.90 0.95 0.90 0.94 0.1M
2025-02-07 0.96 0.99 0.89 0.90 0.1M
2025-02-06 0.98 1.00 0.96 0.98 0.1M
2025-02-05 1.01 1.10 0.98 0.98 0.6M
2025-02-04 0.97 1.00 0.96 0.97 0.1M
2025-02-03 0.99 1.04 0.97 1.00 0.2M
2025-01-31 1.01 1.14 0.96 1.01 0.5M
2025-01-30 0.99 1.14 0.94 0.97 0.6M
2025-01-29 1.08 1.08 0.96 1.01 0.5M
2025-01-28 1.15 1.15 0.95 1.14 6.9M
2025-01-27 0.87 1.95 0.82 1.00 28.2M
2025-01-24 0.92 0.98 0.84 0.89 0.2M
2025-01-23 0.95 1.00 0.94 0.94 0.0M
2025-01-22 0.96 0.99 0.94 0.95 0.0M
2025-01-21 1.00 1.02 0.98 0.98 0.0M
2025-01-17 0.97 1.10 0.97 1.00 0.1M
2025-01-16 0.94 1.00 0.94 0.97 0.0M
2025-01-15 0.94 1.03 0.93 0.94 0.0M
2025-01-14 0.91 0.94 0.88 0.94 0.0M
2025-01-13 0.94 0.94 0.90 0.93 0.0M
2025-01-10 0.93 0.96 0.93 0.96 0.0M
2025-01-08 1.03 1.03 0.95 1.00 0.1M
2025-01-07 1.07 1.10 1.04 1.07 0.1M
2025-01-06 1.12 1.12 1.01 1.05 0.1M
2025-01-03 1.08 1.15 1.02 1.12 0.1M
2025-01-02 1.13 1.13 1.03 1.08 0.1M