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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 12.00 12.68 11.85 12.53 0.0M
2022-12-29 12.30 12.30 11.73 12.30 0.0M
2022-12-28 12.15 12.37 11.70 12.30 0.0M
2022-12-27 12.40 12.90 12.00 12.38 0.0M
2022-12-23 13.05 13.05 12.30 13.05 0.0M
2022-12-22 12.90 13.19 12.00 12.45 0.0M
2022-12-21 13.35 13.80 12.27 12.90 0.0M
2022-12-20 13.35 14.10 13.35 13.65 0.0M
2022-12-19 13.35 13.80 13.20 13.65 0.0M
2022-12-16 10.95 13.50 10.95 13.09 0.0M
2022-12-15 11.55 11.83 10.63 11.63 0.0M
2022-12-14 11.55 12.15 11.55 11.96 0.0M
2022-12-13 12.15 12.45 11.40 11.69 0.0M
2022-12-12 11.93 12.33 11.90 12.29 0.0M
2022-12-09 12.37 12.60 11.67 11.93 0.0M
2022-12-08 12.82 12.90 12.55 12.63 0.0M
2022-12-07 13.83 14.25 12.30 12.44 0.0M
2022-12-06 15.00 15.00 13.35 13.73 0.0M
2022-12-05 15.00 15.30 14.25 14.33 0.0M
2022-12-02 14.30 15.90 13.95 14.54 0.0M
2022-12-01 14.25 14.85 13.81 14.25 0.0M
2022-11-30 14.10 14.99 13.58 14.62 0.0M
2022-11-29 15.75 15.75 13.95 14.25 0.1M
2022-11-28 16.95 17.40 15.45 15.60 0.1M
2022-11-25 17.55 18.30 16.80 16.95 0.0M
2022-11-23 18.45 18.60 16.80 17.55 0.1M
2022-11-22 20.40 20.40 16.95 18.00 0.1M
2022-11-21 42.00 42.12 19.50 20.70 0.3M
2022-11-18 121.80 121.80 75.60 104.55 0.0M
2022-11-17 122.40 140.25 118.50 139.50 0.0M
2022-11-16 116.40 130.32 112.80 127.50 0.0M
2022-11-15 118.65 123.75 113.70 118.80 0.0M
2022-11-14 144.15 148.05 112.50 112.65 0.0M
2022-11-11 144.75 161.10 144.75 148.80 0.0M
2022-11-10 129.45 154.05 129.45 151.35 0.0M
2022-11-09 130.50 137.25 121.50 135.90 0.0M
2022-11-08 121.65 132.00 114.75 130.65 0.0M
2022-11-07 105.30 122.85 105.00 121.50 0.0M
2022-11-04 111.15 116.85 105.00 106.95 0.0M
2022-11-03 110.55 111.75 100.50 108.75 0.0M
2022-11-02 118.35 126.30 106.80 110.25 0.0M
2022-11-01 120.30 128.70 116.25 118.65 0.0M
2022-10-31 126.00 128.85 121.05 122.55 0.0M
2022-10-28 123.90 127.35 114.75 126.00 0.0M
2022-10-27 106.50 126.00 106.50 123.45 0.0M
2022-10-26 89.40 117.10 88.20 111.60 0.0M
2022-10-25 111.90 111.90 90.00 94.80 0.0M
2022-10-24 118.20 126.45 106.20 116.25 0.0M
2022-10-21 94.05 119.33 92.85 118.05 0.0M
2022-10-20 90.00 100.80 81.00 99.15 0.0M
2022-10-19 76.35 96.75 73.20 92.40 0.0M
2022-10-18 68.55 76.05 68.55 76.05 0.0M
2022-10-17 67.50 73.05 66.60 70.20 0.0M
2022-10-14 63.45 69.38 63.45 69.00 0.0M
2022-10-13 67.50 71.70 63.00 65.10 0.0M
2022-10-12 71.85 78.00 65.48 68.70 0.1M
2022-10-11 67.35 78.60 66.45 76.50 0.1M
2022-10-10 67.80 71.25 66.60 68.93 0.0M
2022-10-07 77.25 81.00 66.90 73.35 0.0M
2022-10-06 73.95 82.35 69.00 80.25 0.0M
2022-10-05 61.35 76.80 61.35 74.10 0.0M
2022-10-04 58.50 63.75 52.50 60.75 0.0M
2022-10-03 53.70 62.70 52.50 60.45 0.0M
2022-09-30 45.00 53.70 44.85 53.70 0.0M
2022-09-29 36.00 47.85 36.00 46.05 0.0M
2022-09-28 37.50 37.80 36.15 36.75 0.0M
2022-09-27 38.55 38.85 35.70 36.75 0.0M
2022-09-26 38.25 39.90 33.15 36.90 0.0M
2022-09-23 35.70 36.75 34.50 36.00 0.0M
2022-09-22 39.75 43.05 33.45 35.55 0.0M
2022-09-21 35.85 39.75 35.85 38.55 0.0M
2022-09-20 39.75 39.90 36.00 36.75 0.0M
2022-09-19 35.85 39.00 35.85 37.50 0.0M
2022-09-16 40.50 42.15 36.45 37.20 0.0M
2022-09-15 43.95 45.00 39.90 42.75 0.0M
2022-09-14 51.90 52.35 43.50 45.75 0.0M
2022-09-13 39.60 49.05 39.32 46.35 0.0M
2022-09-12 42.45 48.00 38.93 48.00 0.0M
2022-09-09 40.05 42.00 37.02 40.50 0.0M
2022-09-08 36.00 40.35 32.84 39.15 0.0M
2022-09-07 42.15 43.95 30.75 34.95 0.0M
2022-09-06 40.43 45.75 40.43 40.65 0.0M
2022-09-02 44.85 45.00 37.50 39.30 0.0M
2022-09-01 49.20 49.65 37.80 44.85 0.0M
2022-08-31 52.05 52.50 40.50 49.05 0.0M
2022-08-30 42.75 47.25 42.15 44.70 0.0M
2022-08-29 37.50 52.50 37.50 46.50 0.0M
2022-08-26 39.15 39.30 36.45 39.00 0.0M
2022-08-25 39.00 40.35 34.50 40.35 0.0M
2022-08-24 37.50 39.00 37.18 37.80 0.0M
2022-08-23 36.00 39.00 33.38 35.10 0.0M
2022-08-22 38.25 39.00 36.00 38.40 0.0M
2022-08-19 35.70 37.50 35.70 36.75 0.0M
2022-08-18 34.80 36.60 31.50 36.00 0.0M
2022-08-17 36.00 36.15 35.18 35.38 0.0M
2022-08-16 35.46 35.96 35.21 35.70 0.0M
2022-08-15 33.60 35.55 33.30 35.55 0.0M
2022-08-12 35.10 39.49 34.80 35.97 0.0M
2022-08-11 32.25 35.70 32.25 35.70 0.0M
2022-08-10 34.29 36.30 32.42 32.42 0.0M
2022-08-09 34.20 36.60 34.20 34.80 0.0M
2022-08-08 31.50 33.26 26.70 33.00 0.0M
2022-08-05 30.58 30.58 28.65 28.65 0.0M
2022-08-04 31.20 32.85 31.20 32.70 0.0M
2022-08-03 29.40 32.75 29.10 32.75 0.0M
2022-08-02 26.70 29.55 26.70 28.95 0.0M
2022-08-01 26.49 27.30 24.00 27.30 0.0M
2022-07-29 22.35 27.30 22.35 27.30 0.0M
2022-07-28 21.75 22.61 21.30 21.41 0.0M
2022-07-27 25.50 25.50 21.30 23.50 0.0M
2022-07-26 27.75 27.75 25.95 25.95 0.0M
2022-07-25 29.25 29.25 27.00 27.15 0.0M
2022-07-22 30.75 30.75 30.75 30.75 0.0M
2022-07-21 29.40 31.04 29.40 31.04 0.0M
2022-07-20 32.10 32.10 29.52 31.20 0.0M
2022-07-19 30.60 31.31 30.00 30.00 0.0M
2022-07-18 30.90 33.27 30.78 32.25 0.0M
2022-07-15 32.89 32.89 32.89 32.89 0.0M
2022-07-14 30.60 33.60 30.60 30.75 0.0M
2022-07-13 30.00 33.00 30.00 33.00 0.0M
2022-07-12 30.30 33.91 30.30 32.85 0.0M
2022-07-11 33.75 33.75 32.17 32.17 0.0M
2022-07-08 31.50 33.00 31.50 32.10 0.0M
2022-07-07 31.35 31.35 29.31 30.60 0.0M
2022-07-06 32.00 32.00 30.00 30.00 0.0M
2022-07-05 34.05 34.20 30.15 31.35 0.0M
2022-07-01 32.57 32.57 30.77 31.05 0.0M
2022-06-30 31.50 33.60 30.75 30.75 0.0M
2022-06-29 33.00 33.75 30.62 30.62 0.0M
2022-06-28 33.00 34.50 31.35 31.50 0.0M
2022-06-27 31.65 32.10 31.65 31.95 0.0M
2022-06-24 2.14 2.14 2.14 2.14 0.0M
2022-06-23 29.25 32.25 28.65 31.67 0.0M
2022-06-22 31.51 31.51 28.50 29.25 0.0M
2022-06-21 33.30 35.29 33.00 33.00 0.0M
2022-06-17 32.70 35.10 30.00 34.05 0.0M
2022-06-16 36.30 36.75 30.75 35.44 0.0M
2022-06-15 36.45 36.75 34.28 36.00 0.0M
2022-06-14 34.20 36.90 33.30 36.30 0.0M
2022-06-13 33.75 36.45 33.00 35.10 0.0M
2022-06-10 34.42 34.88 32.70 32.70 0.0M
2022-06-09 32.25 34.80 31.05 34.80 0.0M
2022-06-08 33.15 35.40 31.50 35.40 0.0M
2022-06-07 36.00 36.75 33.56 34.95 0.0M
2022-06-06 35.25 36.00 34.28 36.00 0.0M
2022-06-03 35.21 36.00 31.35 31.35 0.0M
2022-06-02 35.10 35.40 34.05 34.05 0.0M
2022-06-01 30.75 35.25 30.00 35.25 0.0M
2022-05-31 34.20 35.25 31.95 31.95 0.0M
2022-05-27 34.05 34.50 31.20 34.20 0.0M
2022-05-26 30.75 34.50 29.25 34.26 0.0M
2022-05-25 31.65 34.50 31.50 33.75 0.0M
2022-05-24 33.75 34.50 28.80 28.80 0.0M
2022-05-23 34.50 34.50 32.25 33.00 0.0M
2022-05-20 31.32 34.50 30.15 33.00 0.0M
2022-05-19 31.98 32.25 30.15 30.15 0.0M
2022-05-18 32.10 32.10 30.00 30.00 0.0M
2022-05-17 32.40 32.55 30.00 32.10 0.0M
2022-05-16 30.00 32.70 30.00 32.51 0.0M
2022-05-13 32.10 32.10 29.55 32.10 0.0M
2022-05-12 32.70 32.70 29.43 31.80 0.0M
2022-05-11 32.40 32.55 30.15 32.16 0.0M
2022-05-10 33.60 33.60 29.55 32.70 0.0M
2022-05-09 33.14 33.15 32.25 32.25 0.0M
2022-05-06 34.50 34.50 32.25 34.11 0.0M
2022-05-05 33.00 35.10 32.55 35.10 0.0M
2022-05-04 32.55 32.55 32.55 32.55 0.0M
2022-05-03 34.72 34.72 32.40 32.55 0.0M
2022-05-02 33.30 33.30 33.30 33.30 0.0M
2022-04-29 35.27 35.27 31.80 31.80 0.0M
2022-04-28 33.60 33.60 33.30 33.30 0.0M
2022-04-27 35.25 35.25 35.10 35.10 0.0M
2022-04-26 33.30 35.85 32.70 35.85 0.0M
2022-04-25 36.60 37.33 32.70 36.00 0.0M
2022-04-22 36.90 37.18 32.70 36.88 0.0M
2022-04-21 37.35 37.35 36.15 36.30 0.0M
2022-04-20 37.35 37.35 34.50 34.50 0.0M
2022-04-19 2.35 2.35 2.35 2.35 0.0M
2022-04-18 34.05 36.15 34.05 35.70 0.0M
2022-04-14 34.50 35.25 33.45 33.45 0.0M
2022-04-13 34.50 36.00 34.35 34.35 0.0M
2022-04-12 33.45 35.10 33.45 33.75 0.0M
2022-04-11 32.25 33.00 32.25 33.00 0.0M
2022-04-08 32.40 32.67 32.40 32.67 0.0M
2022-04-07 31.35 32.70 30.90 32.70 0.0M
2022-04-06 32.70 32.70 32.10 32.70 0.0M
2022-04-05 31.05 33.00 31.05 31.28 0.0M
2022-04-04 30.90 31.50 30.01 31.50 0.0M
2022-04-01 30.75 31.34 30.75 30.75 0.0M
2022-03-31 30.73 31.35 30.68 30.75 0.0M
2022-03-30 30.00 31.50 30.00 30.45 0.0M
2022-03-29 30.90 35.10 30.15 30.30 0.0M
2022-03-28 31.80 34.80 31.80 34.80 0.0M
2022-03-25 36.75 36.75 33.15 36.17 0.0M
2022-03-24 34.65 38.70 34.65 36.15 0.0M
2022-03-23 35.55 36.46 35.25 36.46 0.0M
2022-03-22 35.83 35.85 35.25 35.25 0.0M
2022-03-21 35.70 36.15 35.70 35.93 0.0M
2022-03-18 35.70 36.75 35.63 35.63 0.0M
2022-03-17 35.70 36.24 35.40 35.70 0.0M
2022-03-16 35.25 37.05 34.65 35.85 0.0M
2022-03-15 36.00 36.00 34.65 35.25 0.0M
2022-03-14 37.20 37.50 34.65 37.50 0.0M
2022-03-11 37.20 37.35 34.68 37.20 0.0M
2022-03-10 37.50 37.65 36.75 36.90 0.0M
2022-03-09 35.70 37.50 35.70 37.50 0.0M
2022-03-08 37.50 37.50 34.95 34.95 0.0M
2022-03-07 36.15 37.20 36.15 37.20 0.0M
2022-03-04 36.91 39.00 36.15 36.15 0.0M
2022-03-03 36.15 37.50 36.00 36.90 0.0M
2022-03-02 34.65 39.15 34.65 35.85 0.0M
2022-03-01 34.80 34.80 34.05 34.65 0.0M
2022-02-28 34.95 34.95 33.75 34.50 0.0M
2022-02-25 35.10 35.10 33.90 33.90 0.0M
2022-02-24 34.65 35.70 33.90 33.90 0.0M
2022-02-23 34.20 34.71 33.00 34.65 0.0M
2022-02-22 35.70 35.70 33.90 34.20 0.0M
2022-02-18 33.15 35.84 33.00 35.84 0.0M
2022-02-17 33.75 34.20 32.85 33.75 0.0M
2022-02-16 32.40 36.17 31.80 33.00 0.0M
2022-02-15 32.43 32.55 31.35 31.95 0.0M
2022-02-14 31.92 32.55 31.50 32.10 0.0M
2022-02-11 32.55 32.55 31.95 31.95 0.0M
2022-02-10 31.95 32.40 31.95 32.03 0.0M
2022-02-09 31.95 32.55 31.80 32.44 0.0M
2022-02-08 31.50 32.55 31.50 32.18 0.0M
2022-02-07 33.00 33.00 30.75 31.80 0.0M
2022-02-04 33.00 33.00 31.80 31.80 0.0M
2022-02-03 32.40 32.70 31.95 32.33 0.0M
2022-02-02 31.80 32.63 31.80 32.40 0.0M
2022-02-01 32.40 33.30 31.65 31.80 0.0M
2022-01-31 33.00 33.90 31.65 31.65 0.0M
2022-01-28 32.40 32.70 30.75 32.70 0.0M
2022-01-27 32.70 33.75 31.65 31.65 0.0M
2022-01-26 34.05 41.55 30.75 31.50 0.0M
2022-01-25 37.20 37.20 31.05 32.55 0.0M
2022-01-24 37.50 37.50 29.70 30.30 0.0M
2022-01-21 40.20 40.20 37.50 37.50 0.0M
2022-01-20 40.42 40.96 39.90 40.20 0.0M
2022-01-19 42.00 42.15 40.80 41.25 0.0M
2022-01-18 42.00 43.50 40.80 41.40 0.0M
2022-01-14 40.95 42.88 40.35 41.40 0.0M
2022-01-13 42.45 42.95 40.35 40.65 0.0M
2022-01-12 43.35 43.95 42.75 43.05 0.0M
2022-01-11 44.85 45.45 40.95 42.45 0.0M
2022-01-10 45.75 45.75 44.55 44.85 0.0M
2022-01-07 45.30 45.59 44.63 44.85 0.0M
2022-01-06 45.15 46.35 44.70 44.70 0.0M
2022-01-05 48.00 49.95 45.00 45.00 0.0M
2022-01-04 43.95 46.50 43.95 45.30 0.0M
2022-01-03 43.50 46.50 43.46 43.95 0.0M