ZcashZEC

US$ 32.82

-0.100

(

-0.30%

)

公式リンク

ウェブサイト

公表

銘柄コード

Discord

情報

ランク 89

コイン

マイニング可能

ウォレット

入札

US$ 32.82

取引所

GDAX

要求

US$ 32.84

最終取引時間

14:50:05

取引量 (24 時間)

$ 3,228,350

最終取引サイズ

0.01104

取引量/時価総額 (24 時間)

0.01%

取引価格

US$ 32.82

完全希薄化時価総額

US$ 689,220,000

開始日

2016/10/28

日数範囲 32.39-33.37

52 週間範囲 15.87-79.77

流通量"供給 15,895,166 / 21,000,000

75.69%

#	取引	ペア	現在値	数量	売買代金	数量 %	時刻
32.8	Binance	22591.324	/cdn/crypto/logos/exchanges/BINA.png	$ 742,557.23	1741445418	ZEC/USDT	https://www.binance.com/en/trade/ZEC_USDT	USDT	1	https://www.binance.com/en/trade/ZEC_USDT	57.7748859256	最近
32.94	Kucoin	3776.0834	/cdn/crypto/logos/exchanges/KUCN.png	$ 124,448.53	1741444935	ZEC/USDT	https://trade.kucoin.com/ZEC-USDT	USDT	2	https://trade.kucoin.com/ZEC-USDT	9.65692792865	8 分s 前
32.84	DigiFinex	3025.66	/cdn/crypto/logos/exchanges/DGFX.png	$ 99,557.80	1741445329	ZEC/USDT	https://www.digifinex.com/en-ww/trade/USDT/ZEC	USDT	3	https://www.digifinex.com/en-ww/trade/USDT/ZEC	7.73780064195	最近
32.82	Coinbase	2342.09106	/cdn/crypto/logos/exchanges/GDAX.png	US$ 77,265.96	1741445417	ZEC/USD	https://pro.coinbase.com/trade/ZEC-USD	USD	4	https://pro.coinbase.com/trade/ZEC-USD	5.98964645981	最近
31.67	HTX	2190.3326	/cdn/crypto/logos/exchanges/HUOB.png	$ 68,606.59	1741445392	ZEC/USDT	https://www.huobi.com/en-us/exchange/zec_usdt	USDT	5	https://www.huobi.com/en-us/exchange/zec_usdt	5.6015404898	最近
0.0003782	EXMO	1323.48971834	/cdn/crypto/logos/exchanges/EXMO.png	BTC 0.506250	1741445334	ZEC/BTC	https://exmo.com/en/trade#?pair=ZEC_BTC	BTC	6	https://exmo.com/en/trade#?pair=ZEC_BTC	3.38468287653	最近
32.84	Bitfinex	807.65134366	/cdn/crypto/logos/exchanges/BFNX.png	US$ 26,719.94	1741445420	ZEC/USD	https://www.bitfinex.com/t/ZEC:USD	USD	7	https://www.bitfinex.com/t/ZEC:USD	2.06548160912	最近
0.0003801	Binance	661.357	/cdn/crypto/logos/exchanges/BINA.png	BTC 0.252266	1741445417	ZEC/BTC	https://www.binance.com/en/trade/ZEC_BTC	BTC	8	https://www.binance.com/en/trade/ZEC_BTC	1.69134953007	最近
34.28	Gemini	626.712664	/cdn/crypto/logos/exchanges/GEMN.png	US$ 21,081.03	1741392134	ZEC/USD	https://gemini.com/?symbol=ZECUSD	USD	9	https://gemini.com/?symbol=ZECUSD	1.60275035986	15 時間s 前
32.82	Kraken	560.80527767	/cdn/crypto/logos/exchanges/KRKN.png	US$ 18,394.31	1741444849	ZEC/USD	https://trade.kraken.com/markets/kraken/ZEC/USD	USD	10	https://trade.kraken.com/markets/kraken/ZEC/USD	1.43419929456	10 分s 前
30.54	Kraken	515.26915401	/cdn/crypto/logos/exchanges/KRKN.png	€ 15,640.01	1741444848	ZEC/EUR	https://trade.kraken.com/markets/kraken/ZEC/EUR	EUR	11	https://trade.kraken.com/markets/kraken/ZEC/EUR	1.31774554665	10 分s 前
0.0003801	Kucoin	455.0843	/cdn/crypto/logos/exchanges/KUCN.png	BTC 0.171941	1741444934	ZEC/BTC	https://trade.kucoin.com/ZEC-BTC	BTC	12	https://trade.kucoin.com/ZEC-BTC	1.16382924343	8 分s 前
0.01506	Binance	112.552	/cdn/crypto/logos/exchanges/BINA.png	ETH 1.73	1741445416	ZEC/ETH	https://www.binance.com/en/trade/ZEC_ETH	ETH	13	https://www.binance.com/en/trade/ZEC_ETH	0.287839657415	最近
0.0003836	DigiFinex	61.782	/cdn/crypto/logos/exchanges/DGFX.png	BTC 0.023646	1741445012	ZEC/BTC	https://www.digifinex.com/en-ww/trade/BTC/ZEC	BTC	14	https://www.digifinex.com/en-ww/trade/BTC/ZEC	0.158000832632	7 分s 前
0.00038002	Bitfinex	38.67206558	/cdn/crypto/logos/exchanges/BFNX.png	BTC 0.014713	1741445418	ZEC/BTC	https://www.bitfinex.com/t/ZEC:BTC	BTC	15	https://www.bitfinex.com/t/ZEC:BTC	0.0988996562306	最近
0.000384	HitBTC	13.459	/cdn/crypto/logos/exchanges/HITB.png	BTC 0.005168	1741445030	ZEC/BTC	https://hitbtc.com/ZEC-to-BTC	BTC	16	https://hitbtc.com/ZEC-to-BTC	0.034419947661	7 分s 前
0.10091	DigiFinex	0	/cdn/crypto/logos/exchanges/DGFX.png	ETH 0.00000000	1741392121	ZEC/ETH	https://www.digifinex.com/en-ww/trade/ETH/ZEC	ETH	17	https://www.digifinex.com/en-ww/trade/ETH/ZEC	0	15 時間s 前
0.09519123	LBank	0	/cdn/crypto/logos/exchanges/LBNK.png	ETH 0.00000000	1741392138	ZEC/ETH	https://www.lbank.info/exchange/zec/eth	ETH	18	https://www.lbank.info/exchange/zec/eth	0	15 時間s 前
0.0004005	Gate.io	0	/cdn/crypto/logos/exchanges/GATE.png	BTC 0.00000000	1741392138	ZEC/BTC	https://gate.io/trade/ZEC_BTC	BTC	19	https://gate.io/trade/ZEC_BTC	0	15 時間s 前
32.01	Gate.io	0	/cdn/crypto/logos/exchanges/GATE.png	$ 0.00000000	1741392138	ZEC/USDT	https://gate.io/trade/ZEC_USDT	USDT	20	https://gate.io/trade/ZEC_USDT	0	15 時間s 前
32.9	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1741392120	ZEC/USD	https://hitbtc.com/ZEC-to-USD	USD	21	https://hitbtc.com/ZEC-to-USD	0	15 時間s 前
0.017605	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	ETH 0.00000000	1741444901	ZEC/ETH	https://hitbtc.com/ZEC-to-ETH	ETH	22	https://hitbtc.com/ZEC-to-ETH	0	9 分s 前
0.00292237	LBank	0	/cdn/crypto/logos/exchanges/LBNK.png	BTC 0.00000000	1741392138	ZEC/BTC	https://www.lbank.info/exchange/zec/btc	BTC	23	https://www.lbank.info/exchange/zec/btc	0	15 時間s 前
3.85	LBank	0	/cdn/crypto/logos/exchanges/LBNK.png	$ 0.00000000	1741392138	ZEC/USDT	https://www.lbank.info/exchange/zec/usdt	USDT	24	https://www.lbank.info/exchange/zec/usdt	0	15 時間s 前
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	US$ -		ZEC/USD	https://bittrex.com/Market/Index?MarketName=USD-ZEC	USD	25	https://bittrex.com/Market/Index?MarketName=USD-ZEC	0	-
0.000427	Coinbase	0	/cdn/crypto/logos/exchanges/GDAX.png	BTC 0.00000000	1741392139	ZEC/BTC	https://pro.coinbase.com/trade/ZEC-BTC	BTC	26	https://pro.coinbase.com/trade/ZEC-BTC	0	15 時間s 前
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		ZEC/USDT	https://bittrex.com/Market/Index?MarketName=USDT-ZEC	USDT	27	https://bittrex.com/Market/Index?MarketName=USDT-ZEC	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	ETH -		ZEC/ETH	https://bittrex.com/Market/Index?MarketName=ETH-ZEC	ETH	28	https://bittrex.com/Market/Index?MarketName=ETH-ZEC	0	-
69	Mercatox	0	/cdn/crypto/logos/exchanges/MRTX.png	$ 0.00000000	1733356921	ZEC/USDT	https://mercatox.com/exchange/ZEC/USDT	USDT	29	https://mercatox.com/exchange/ZEC/USDT	0	3 月s 前
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	BTC -		ZEC/BTC	https://bittrex.com/Market/Index?MarketName=BTC-ZEC	BTC	30	https://bittrex.com/Market/Index?MarketName=BTC-ZEC	0	-
0.0001881	Mercatox	0	/cdn/crypto/logos/exchanges/MRTX.png	BTC 0.00000000	1733356921	ZEC/BTC	https://mercatox.com/exchange/ZEC/BTC	BTC	31	https://mercatox.com/exchange/ZEC/BTC	0	3 月s 前
0.0003786	LATOKEN	0	/cdn/crypto/logos/exchanges/LATK.png	BTC 0.00000000	1741392153	ZEC/BTC	https://exchange.latoken.com/exchange/ZEC-BTC	BTC	32	https://exchange.latoken.com/exchange/ZEC-BTC	0	15 時間s 前
0.0045	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	BTC 0.00000000	1741392126	ZEC/BTC	https://cex.io/zec-btc	BTC	33	https://cex.io/zec-btc	0	15 時間s 前
32.34	EXMO	0	/cdn/crypto/logos/exchanges/EXMO.png	US$ 0.00000000	1741392128	ZEC/USD	https://exmo.com/en/trade#?pair=ZEC_USD	USD	34	https://exmo.com/en/trade#?pair=ZEC_USD	0	15 時間s 前
28.3	EXMO	0	/cdn/crypto/logos/exchanges/EXMO.png	€ 0.00000000	1741392128	ZEC/EUR	https://exmo.com/en/trade#?pair=ZEC_EUR	EUR	35	https://exmo.com/en/trade#?pair=ZEC_EUR	0	15 時間s 前
0.00466389	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	BTC 0.00000000	1741392129	ZEC/BTC	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ZEC	BTC	36	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ZEC	0	15 時間s 前
85.95	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0.00000000	1741392126	ZEC/GBP	https://cex.io/zec-gbp	GBP	37	https://cex.io/zec-gbp	0	15 時間s 前
43.68	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0.00000000	1741392126	ZEC/EUR	https://cex.io/zec-eur	EUR	38	https://cex.io/zec-eur	0	15 時間s 前
0.0003947	Gemini	0	/cdn/crypto/logos/exchanges/GEMN.png	BTC 0.00000000	1741305811	ZEC/BTC	https://gemini.com/?symbol=ZECBTC	BTC	39	https://gemini.com/?symbol=ZECBTC	0	2 日s 前
0.00698	Gemini	0	/cdn/crypto/logos/exchanges/GEMN.png	ETH 0.00000000	1741305811	ZEC/ETH	https://gemini.com/?symbol=ZECETH	ETH	40	https://gemini.com/?symbol=ZECETH	0	2 日s 前
3156.454	Kraken	0	/cdn/crypto/logos/exchanges/KRKN.png	¥ 0.00000000	1741392138	ZEC/JPY	https://trade.kraken.com/markets/kraken/ZEC/JPY	JPY	41	https://trade.kraken.com/markets/kraken/ZEC/JPY	0	15 時間s 前
48.03	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0.00000000	1741392126	ZEC/USD	https://cex.io/zec-usd	USD	42	https://cex.io/zec-usd	0	15 時間s 前
0.21740995	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	ETH 0.00000000	1741392129	ZEC/ETH	https://upbit.com/exchange?code=CRIX.UPBIT.ETH-ZEC	ETH	43	https://upbit.com/exchange?code=CRIX.UPBIT.ETH-ZEC	0	15 時間s 前
38.2	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	$ 0.00000000	1741392129	ZEC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ZEC	USDT	44	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ZEC	0	15 時間s 前
0.0153402	LATOKEN	0	/cdn/crypto/logos/exchanges/LATK.png	ETH 0.00000000	1741392153	ZEC/ETH	https://exchange.latoken.com/exchange/ZEC-ETH	ETH	45	https://exchange.latoken.com/exchange/ZEC-ETH	0	15 時間s 前
33.15	LATOKEN	0	/cdn/crypto/logos/exchanges/LATK.png	$ 0.00000000	1741392153	ZEC/USDT	https://exchange.latoken.com/exchange/ZEC-USDT	USDT	46	https://exchange.latoken.com/exchange/ZEC-USDT	0	15 時間s 前
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	BTC -		ZEC/BTC	https://poloniex.com/exchange#BTC_ZEC	BTC	47	https://poloniex.com/exchange#BTC_ZEC	0	-
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	ETH -		ZEC/ETH	https://poloniex.com/exchange#ETH_ZEC	ETH	48	https://poloniex.com/exchange#ETH_ZEC	0	-
39.67	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1741444638	ZEC/USDT	https://www.bibox.com/en/exchange/basic/ZEC_USDT	USDT	49	https://www.bibox.com/en/exchange/basic/ZEC_USDT	0	13 分s 前
0.002853	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	BTC 0.00000000	1741392138	ZEC/BTC	https://www.huobi.com/en-us/exchange/zec_btc	BTC	50	https://www.huobi.com/en-us/exchange/zec_btc	0	15 時間s 前
23.52	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	$ 0.00000000	1741392140	ZEC/USDT	https://www.okx.com/trade-spot/ZEC-USDT	USDT	51	https://www.okx.com/trade-spot/ZEC-USDT	0	15 時間s 前
0.000541	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	BTC 0.00000000	1741392131	ZEC/BTC	https://www.okx.com/trade-spot/ZEC-BTC	BTC	52	https://www.okx.com/trade-spot/ZEC-BTC	0	15 時間s 前
0.0164	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	ETH 0.00000000	1741392131	ZEC/ETH	https://www.okx.com/trade-spot/ZEC-ETH	ETH	53	https://www.okx.com/trade-spot/ZEC-ETH	0	15 時間s 前
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	$ -		ZEC/USDT	https://poloniex.com/exchange#USDT_ZEC	USDT	54	https://poloniex.com/exchange#USDT_ZEC	0	-

Date	Price	前日比	前日比 %	安値	高値	平均出来高
1	37.51	-4.69	-12.5033324447	32.76	43.15	19901.2006514	CX
4	30.06	2.76	9.18163672655	29.55	43.15	20835.7270943	CX
12	59.74	-26.92	-45.0619350519	25.33	78.21	27607.6626465	CX
26	27.77	5.05	18.1850918257	24.51	79.77	30158.9424808	CX
52	34.18	-1.36	-3.97893504974	15.87	79.77	29754.0183255	CX
156	109.36	-76.54	-69.9890270666	15.87	216.34	35679.8230625	CX
260	50.3	-17.48	-34.7514910537	15.87	386	40475.6334944	CX

Zcash is an implementation of the Zerocash protocol. Based on Bitcoin's code, it intends to offer a higher standard of privacy through a sophisticated zero-knowledge proving scheme that preserves confidentiality of transaction metadata.

Al Leong Wins Prestigious Excellence in Marketing Leadership and Innovation Award, 2025.

Toronto, Canada, March 7th, 2025, ChainwireToronto, Canada, March 6, 2025, ChainwireAl Leong, an award-winning marketing executive with 32 years...

Oxalis Games Partners with Open Loot for Moonfrost, the Award-Winning Farm-Life Sim RPG

London, United Kingdom, March 7th, 2025, ChainwireOxalis Games has announced a strategic partnership with Open Loot, the Web3 gaming platform that...

Mystiko Upgrades to Expand: Ushering in a New Era of Secure AI zk Agents with Trustless Authentication

jülich, Germany, March 7th, 2025, ChainwireMystiko has announced its transition to Expand, marking a strategic advancement in artificial...

ROAM/USDT and RED/USDT Trading Pairs Officially Launched on BYDFi

VICTORIA, Seychelles, March 7th, 2025, ChainwireMarch 7, 2025 –BYDFi, a well-known global crypto exchange, has officially launched ROAM/USDT...

TechandBio

3月前

スレッド全体を読む

返信

sleeper coin up 100% in a few months will have it's day in the sun patience and keep accumulating averaging up! https://z.cash/ $ZEC

👍️0

スレッド全体を読む

返信

TechandBio

5月前

スレッド全体を読む

返信

overlooked Privacy will be key sooner than later in crypto! $ZEC

👍️0

スレッド全体を読む

返信

TechandBio

5月前

スレッド全体を読む

返信

Loaded 10k coins between 27.60- 28.80 last week Privacy coins will have a huge rally soon when people realize they don't want their transactions seen readily on a blockchain. $ZEC

👍️0

スレッド全体を読む

返信

KICK1

11月前

スレッド全体を読む

返信

Privacy! $ZEC $ZCSH Z Cash Apes!

🇮🇩 1 🇮🇴 1 🇹🇹 1

スレッド全体を読む

返信

KICK1

11月前

スレッド全体を読む

返信

Added $ZEC $ZCSH

🇮🇩 1 🇮🇴 1 🇹🇹 1

スレッド全体を読む

返信

KICK1

1年前

スレッド全体を読む

返信

$ZEC $ZCSH Added More Zcash Premium Crypto

👍️0

スレッド全体を読む

返信

KICK1

2年前

スレッド全体を読む

返信

Added Some More $ZCSH $ZEC

👍️ 1

スレッド全体を読む

返信

KICK1

2年前

スレッド全体を読む

返信

All In

👍️ 2

スレッド全体を読む

返信

KICK1

3年前

スレッド全体を読む

返信

Awesome, Thanks… I Was Going To Mention I Heard Grayscale was Buying… This should be Fun

👍️0

スレッド全体を読む

返信

chris hedges

3年前

スレッド全体を読む

返信

Zcash is the Short Squeeze Candidate for this Altseason Spring 2022. Barry Silbert says $1,500 per ZEC. I believe him Redditor: Oprah_2024: The Zcash ZEC Short Squeeze Assertion

👍️0

スレッド全体を読む

返信

KICK1

3年前

スレッド全体を読む

返信

$ZCSH LO Buy 100 @4.20 Bid Let’s See If It Fills… Light Em Up MoMo’$ PPP! Add More $ZEC Premium Zcash Crypto Bulls!

👍️0

スレッド全体を読む

返信

KICK1

3年前

スレッド全体を読む

返信

$ZCSH @8.75 RSI 37 Nice Volume Spike MoMo CDEL 333 NiTE 100 @8.15 GTSM 500 @8.08 and One MoMo 100 @4.10 (Screaming Buy If It Fills) on the Bid Level 2 Add More Zcash $ZEC Premium Crypto Bulls

👍️0

スレッド全体を読む

返信

KICK1

3年前

スレッド全体を読む

返信

Ok LO Buy MoMo 100 @9 Filled! I’m In $ZCSH Premium Zcash Crypto Bulls $ZEC

👍️0

スレッド全体を読む

返信

KICK1

3年前

スレッド全体を読む

返信

$ZEC 100 @10 Limit Order Buy Open Let’s See If It Fills! $ZCSH Premium @Grayscale Zcash

👍️0

スレッド全体を読む

返信

a21694

4年前

スレッド全体を読む

返信

bought more

👍️0

スレッド全体を読む

返信

GOLDBUFFALO

4年前

スレッド全体を読む

返信

Zcash Upcoming Upgrade First Step in Move Away From Trusted Setup The Electric Coin Company (ECC) will soon activate the testnet of its Network Upgrade 5 (NU5) for its privacy coin zcash (ZEC). This upgrade features multiple Zcash Improvement Proposals (ZIPs), which could eventually launch to the... Zcash Upcoming Upgrade First Step in Move Away From Trusted Setup The Electric Coin Company (ECC) will soon activate the testnet of its Network Upgrade 5 (NU5) for its privacy coin zcash (ZEC). This upgrade features multiple Zcash Improvement Proposals (ZIPs), which could eventually launch to the mainnet. Founded in 2016, Zcash grew out of an academic approach to creating a coin that focuses on privacy. Unlike cryptocurrencies like bitcoin (BTC) and ethereum (ETH), the zcash blockchain transactions can have their metadata hidden. As such, the updates to the coin are heavily based on increasing its utility as well as the continued effective privacy of its users. The activation of the NU5 testnet is a key step in moving the system from its original shielding system, zk-SNARKs, to the Halo proving system. This change aims to address two aspects of the privacy coin. They are moving Zcash from a trusted setup and upgrading the protocol’s underlying cryptography. In addition, the upgrade brings with it unified addresses. This will give users a single Zcash address that is compatible across all Zcash value pools. Currently, users have to have multiple address types, which isn’t efficient. “Unified addresses increase interoperability between wallets and exchanges, improving the overall user experience of Zcash,” explains Josh Swihart, VP of Growth at ECC. The Zcash NU5 testnet will officially activate on July 1. This will be followed by a mainnet launch in October, coinciding with the planned Halo Arc release. “For end-users, NU5 means Zcash will no longer rely on a trusted setup, and shielding funds will be easier than ever. NU5 is supported by the Halo Arc product suite, which includes mobile wallet SDKs to help developers integrate Zcash’s latest features in their applications,” says Swihart. Overall, the Halo Arc product suite includes ZcashD, ECC reference wallet, and NU5-compatible wallet disks, which feature auto-shielding, auto-migration, and improved note management. もっと見る

👍️0

スレッド全体を読む

返信

KICK1

4年前

スレッド全体を読む

返信

Thank you, GLTU

👍️0

スレッド全体を読む

返信

a21694

4年前

スレッド全体を読む

返信

smart guy

👍️0

スレッド全体を読む

返信

KICK1

4年前

スレッド全体を読む

返信

Added more

👍️0

スレッド全体を読む

返信

a21694

4年前

スレッド全体を読む

返信

z cash guys

👍️0

スレッド全体を読む

返信

a21694

4年前

スレッド全体を読む

返信

steal of a price

👍️0

スレッド全体を読む

返信

KICK1

4年前

スレッド全体を読む

返信

Haha! I hear that! And I’m with ya on this one YOLO Z Cash

👍️0

スレッド全体を読む

返信

MomsSpaghetti

4年前

スレッド全体を読む

返信

literally dumped my entire account into this one YOLO time!

👍️0

スレッド全体を読む

返信

KICK1

4年前

スレッド全体を読む

返信

Absolutely right, such great things in store

👍️0

スレッド全体を読む

返信

MomsSpaghetti

4年前

スレッド全体を読む

返信

Looking good :)

👍️0

スレッド全体を読む

返信

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741391400	32.89	-1.12	-3.29	34.13	34.41	32.76	26522
1741305000	34.01	-2.4	-6.59	36.39	36.65	33.81	14262
1741218600	36.41	1.48	4.24	34.97	37.38	34.95	11679
1741132200	34.93	-1.57	-4.30	36.09	36.52	33.14	17238
1741045800	36.5	-4.58	-11.15	41.36	42.79	36.29	20013
1740959400	41.08	3.16	8.33	37.81	43.15	37.34	41243
1740873000	37.92	0.43	1.15	37.51	37.92	36.56	8347
1740786600	37.49	0.95	2.60	36.78	37.58	34.99	18409
1740700200	36.54	0.5	1.39	36.05	37.61	35.54	14578
1740613800	36.04	2.52	7.52	33.57	36.89	33.13	19825
1740527400	33.52	0.39	1.18	33.09	34.69	30.59	23695
1740441000	33.13	-2.52	-7.07	35.61	35.9	31.68	37075
1740354600	35.65	-0.17	-0.47	35.9	37.88	35.46	10884
1740268200	35.82	0.73	2.08	35	36.59	35	7604
1740181800	35.09	-1.44	-3.94	36.89	38.11	34.17	22102
1740095400	36.53	0.42	1.16	36.08	38.87	35.73	23653
1740009000	36.11	2.4	7.12	33.87	36.72	33.4	17325
1739922600	33.71	-2.62	-7.21	36.58	36.77	32.5	25173
1739836200	36.33	2.08	6.07	34.19	36.61	34.11	49056
1739749800	34.25	2.03	6.30	32.15	35.65	31.37	32139
1739663400	32.22	-0.75	-2.27	32.95	33.52	31.95	4889
1739577000	32.97	0.46	1.41	32.42	33.79	32.2	11817
1739490600	32.51	-0.11	-0.34	32.57	33.82	31.09	17832
1739404200	32.62	-0.31	-0.94	33.03	33.37	29.92	31058
1739317800	32.93	0.46	1.42	32.65	34.83	32.23	10155
1739231400	32.47	-0.09	-0.28	32.4	33.14	31.2	21689
1739145000	32.56	0.73	2.29	32.14	34.16	30.77	20548
1739058600	31.83	1.78	5.92	30.06	31.84	29.55	24577
1738972200	30.05	0.42	1.42	30.03	32.27	29.05	22605
1738885800	29.63	-2.46	-7.67	32.32	32.6	29.36	21317
1738799400	32.09	-0.06	-0.19	32.18	33.61	31.57	11884
1738713000	32.15	-3.4	-9.56	35.58	35.76	31.11	20873
1738626600	35.55	2.34	7.05	33.22	35.99	25.33	30793
1738540200	33.21	-6.46	-16.28	39.11	40	31.54	46826
1738453800	39.67	-3.36	-7.81	42.98	43.71	39.2	14558
1738367400	43.03	-0.97	-2.20	44.02	45.38	42.42	17567
1738281000	44	1.5	3.53	42.43	45.94	42.06	16899
1738194600	42.5	0.84	2.02	41.51	43.97	40.26	12720
1738108200	41.66	-1.33	-3.09	43.5	44.91	41.35	13162
1738021800	42.99	-1.94	-4.32	42.05	45.33	40.87	20321
1737935400	44.93	-1.64	-3.52	46.36	47.22	44.73	12097
1737849000	46.57	0.38	0.82	46.15	46.9	45.68	10982
1737762600	46.19	-2.41	-4.96	48.83	49.43	45.96	53331
1737676200	48.6	0.03	0.06	48.45	49.46	46.68	18014
1737589800	48.57	-0.55	-1.12	49.24	50.05	48.22	19463
1737503400	49.12	1.52	3.19	47.3	50.8	45.58	23489
1737417000	47.6	0.6	1.28	51.43	52.5	45.57	39656
1737330600	47	-5.16	-9.89	51.92	52.52	45.75	42963
1737244200	52.16	-2.95	-5.35	54.9	55.11	50.49	27855
1737157800	55.11	0.99	1.83	54.07	56.84	53.86	22027
1737071400	54.12	-1.2	-2.17	55.34	55.41	52.56	18036
1736985000	55.32	4.03	7.86	51.03	55.41	50.13	28056
1736898600	51.29	2.94	6.08	48.44	51.6	48.21	17902
1736812200	48.35	0.45	0.94	48.12	49.31	43.9	49083
1736725800	47.9	-0.59	-1.22	48.5	48.96	47.36	18667
1736639400	48.49	0.16	0.33	48.24	49.53	47.24	20830
1736553000	48.33	1.43	3.05	47.16	48.84	46.59	42952
1736466600	46.9	-3.59	-7.11	50.23	50.94	46.22	42200
1736380200	50.49	-1.84	-3.52	52.26	53.5	47.57	34335
1736293800	52.33	-7.55	-12.61	59.57	60.16	51.42	28133
1736207400	59.88	1.36	2.32	58.71	61.49	57.25	26419
1736121000	58.52	-0.8	-1.35	59	59.67	57.12	14430
1736034600	59.32	-1.64	-2.69	60.94	60.95	58.71	19989
1735948200	60.96	1.68	2.83	59.43	62.03	56.72	32065
1735861800	59.28	1.12	1.93	57.96	61.27	57.79	18197
1735775400	58.16	2.06	3.67	56.25	59.04	55	18853
1735689000	56.1	-1.78	-3.08	57.77	59.7	55.49	22938
1735602600	57.88	-2.39	-3.97	60.4	62.39	57.02	24885
1735516200	60.27	-2.19	-3.51	62.92	66.15	59.73	36315
1735429800	62.46	0.53	0.86	62.07	64.03	59.42	42455
1735343400	61.93	-7	-10.16	68.85	70.43	61	73997
1735257000	68.93	-4.74	-6.43	73.86	74.09	66.19	53862
1735170600	73.67	4.77	6.92	69.15	78.21	68.66	57554
1735084200	68.9	3.11	4.73	65.37	74.14	63.89	73188
1734997800	65.79	8.25	14.34	57.97	68.28	54.9	71322
1734911400	57.54	4.05	7.57	53.48	59.85	50.47	44591
1734825000	53.49	-1.34	-2.44	54.18	57	51.9	37538
1734738600	54.83	6.08	12.47	48.24	65	41.13	89517
1734652200	48.75	-1.83	-3.62	50.29	53.61	46.12	61089
1734565800	50.58	-4.66	-8.44	55.48	56.26	50.35	26291
1734479400	55.24	-1.3	-2.30	56.33	57.88	54.51	15392
1734393000	56.54	-2.6	-4.40	58.97	60.97	56.14	25606
1734306600	59.14	0.83	1.42	58.59	59.72	56.3	13684
1734220200	58.31	-1.52	-2.54	59.74	60.9	57.04	15844
1734133800	59.83	0.46	0.77	59.77	60.08	57.43	19816
1734047400	59.37	-4.09	-6.45	63.15	67.53	58.48	96316
1733961000	63.46	4.66	7.93	58.71	65.33	56.61	21510
1733874600	58.8	0.19	0.32	58.42	61.14	53.59	45775
1733788200	58.61	-16.04	-21.49	74.34	74.8	50.12	56851
1733701800	74.65	4.24	6.02	70.4	75.2	68.71	23630
1733615400	70.41	-0.11	-0.16	70.28	72.85	69.51	16652