Cosmos AtomATOM

US$ 5.91

0.240

(

4.23%

)

公式リンク

ウェブサイト

公表

銘柄コード

Discord

情報

ランク 42

コイン

採掘不可

ウォレット

入札

US$ 5.91

取引所

GDAX

要求

US$ 5.92

最終取引時間

21:02:30

取引量 (24 時間)

$ 40,013,450

最終取引サイズ

0.210

取引量/時価総額 (24 時間)

0.02%

取引価格

US$ 5.92

完全希薄化時価総額

US$ 0

開始日

2019/3/13

日数範囲 5.65-5.98

52 週間範囲 3.62-14.51

流通量"供給 390,688,370 / ∞

#	取引	ペア	現在値	数量	売買代金	数量 %	時刻
5.91	Binance	2498932.15	/cdn/crypto/logos/exchanges/BINA.png	$ 14,540,530.85	1738184566	ATOM/USDT	https://www.binance.com/en/trade/ATOM_USDT	USDT	1	https://www.binance.com/en/trade/ATOM_USDT	43.4143174914	最近
5.94	DigiFinex	1315592.69	/cdn/crypto/logos/exchanges/DGFX.png	$ 7,647,547.41	1738184473	ATOM/USDT	https://www.digifinex.com/en-ww/trade/USDT/ATOM	USDT	2	https://www.digifinex.com/en-ww/trade/USDT/ATOM	22.8559861991	最近
5.91	OKX	490141.392363	/cdn/crypto/logos/exchanges/OKEX.png	$ 2,855,289.64	1738184567	ATOM/USDT	https://www.okx.com/trade-spot/ATOM-USDT	USDT	3	https://www.okx.com/trade-spot/ATOM-USDT	8.51529883423	最近
5.91	Coinbase	444835.83	/cdn/crypto/logos/exchanges/GDAX.png	US$ 2,588,202.37	1738184567	ATOM/USD	https://pro.coinbase.com/trade/ATOM-USD	USD	4	https://pro.coinbase.com/trade/ATOM-USD	7.72819860482	最近
5.69E-5	Binance	213499.7	/cdn/crypto/logos/exchanges/BINA.png	BTC 12.09	1738184564	ATOM/BTC	https://www.binance.com/en/trade/ATOM_BTC	BTC	5	https://www.binance.com/en/trade/ATOM_BTC	3.70916183543	最近
5.92	LBank	213277.31	/cdn/crypto/logos/exchanges/LBNK.png	$ 1,240,998.62	1738184553	ATOM/USDT	https://www.lbank.info/exchange/atom/usdt	USDT	6	https://www.lbank.info/exchange/atom/usdt	3.7052982211	最近
5.86	LATOKEN	205017.8807	/cdn/crypto/logos/exchanges/LATK.png	$ 1,191,941.82	1738184465	ATOM/USDT	https://exchange.latoken.com/exchange/ATOM-USDT	USDT	7	https://exchange.latoken.com/exchange/ATOM-USDT	3.56180593544	最近
5.92	Kucoin	97882.3811	/cdn/crypto/logos/exchanges/KUCN.png	$ 569,099.57	1738183836	ATOM/USDT	https://trade.kucoin.com/ATOM-USDT	USDT	8	https://trade.kucoin.com/ATOM-USDT	1.70052507023	12 分s 前
5.91	Gate.io	61873.3	/cdn/crypto/logos/exchanges/GATE.png	$ 360,235.14	1738183653	ATOM/USDT	https://gate.io/trade/ATOM_USDT	USDT	9	https://gate.io/trade/ATOM_USDT	1.07493398348	15 分s 前
5.93	Kraken	38843.1759682	/cdn/crypto/logos/exchanges/KRKN.png	US$ 225,990.87	1738184420	ATOM/USD	https://trade.kraken.com/markets/kraken/ATOM/USD	USD	10	https://trade.kraken.com/markets/kraken/ATOM/USD	0.674828235675	最近
5.69	Coinbase	33301.376	/cdn/crypto/logos/exchanges/GDAX.png	€ 185,276.09	1738184567	ATOM/EUR	https://pro.coinbase.com/trade/ATOM-EUR	EUR	11	https://pro.coinbase.com/trade/ATOM-EUR	0.578549725956	最近
5.93	Bitfinex	18571.0277031	/cdn/crypto/logos/exchanges/BFNX.png	US$ 109,451.28	1738184566	ATO/USD	https://www.bitfinex.com/t/ATO:USD	USD	12	https://www.bitfinex.com/t/ATO:USD	0.322637208395	最近
5.92	Crypto.com	17682.39	/cdn/crypto/logos/exchanges/CRTO.png	US$ 102,834.57	1738184562	ATOM/USD	https://crypto.com/exchange/trade/ATOM_USD	USD	13	https://crypto.com/exchange/trade/ATOM_USD	0.307198774271	最近
5.92	Coinbase	13769.845	/cdn/crypto/logos/exchanges/GDAX.png	$ 80,192.42	1738184567	ATOM/USDT	https://pro.coinbase.com/trade/ATOM-USDT	USDT	14	https://pro.coinbase.com/trade/ATOM-USDT	0.239225551857	最近
5.67E-5	Coinbase	12164.5	/cdn/crypto/logos/exchanges/GDAX.png	BTC 0.691242	1738184538	ATOM/BTC	https://pro.coinbase.com/trade/ATOM-BTC	BTC	15	https://pro.coinbase.com/trade/ATOM-BTC	0.211335655962	最近
5.69	Kraken	11757.9242022	/cdn/crypto/logos/exchanges/KRKN.png	€ 65,765.37	1738184418	ATOM/EUR	https://trade.kraken.com/markets/kraken/ATOM/EUR	EUR	16	https://trade.kraken.com/markets/kraken/ATOM/EUR	0.20427215455	最近
5.94	EXMO	11456.2761086	/cdn/crypto/logos/exchanges/EXMO.png	$ 66,705.54	1738184539	ATOM/USDT	https://exmo.com/en/trade#?pair=ATOM_USDT	USDT	17	https://exmo.com/en/trade#?pair=ATOM_USDT	0.199031577648	最近
5.7	Bitvavo	10732.639464	/cdn/crypto/logos/exchanges/BITV.png	€ 60,050.71	1738184566	ATOM/EUR	https://account.bitvavo.com/markets/ATOM-EUR	EUR	18	https://account.bitvavo.com/markets/ATOM-EUR	0.186459731294	最近
5.675E-5	DigiFinex	9558.31	/cdn/crypto/logos/exchanges/DGFX.png	BTC 0.542263	1738184395	ATOM/BTC	https://www.digifinex.com/en-ww/trade/BTC/ATOM	BTC	19	https://www.digifinex.com/en-ww/trade/BTC/ATOM	0.166057931993	最近
0.001891	Binance	9017.03	/cdn/crypto/logos/exchanges/BINA.png	ETH 16.84	1738184561	ATOM/ETH	https://www.binance.com/en/trade/ATOM_ETH	ETH	20	https://www.binance.com/en/trade/ATOM_ETH	0.156654194572	最近
5.78	HTX	7109.54078037	/cdn/crypto/logos/exchanges/HUOB.png	$ 40,983.84	1738160116	ATOM/USDT	https://www.huobi.com/en-us/exchange/atom_usdt	USDT	21	https://www.huobi.com/en-us/exchange/atom_usdt	0.123515102504	7 時間s 前
4.76	Coinbase	6377.142	/cdn/crypto/logos/exchanges/GDAX.png	£ 29,768.47	1738184567	ATOM/GBP	https://pro.coinbase.com/trade/ATOM-GBP	GBP	22	https://pro.coinbase.com/trade/ATOM-GBP	0.110791030271	最近
5.71	Binance	3656.18	/cdn/crypto/logos/exchanges/BINA.png	€ 20,424.82	1738184563	ATOM/EUR	https://www.binance.com/en/trade/ATOM_EUR	EUR	23	https://www.binance.com/en/trade/ATOM_EUR	0.0635193553877	最近
5.686E-5	Crypto.com	3172.55	/cdn/crypto/logos/exchanges/CRTO.png	BTC 0.180100	1738184554	ATOM/BTC	https://crypto.com/exchange/trade/ATOM_BTC	BTC	24	https://crypto.com/exchange/trade/ATOM_BTC	0.0551171799352	最近
5.732E-5	EXMO	1943.70200572	/cdn/crypto/logos/exchanges/EXMO.png	BTC 0.111408	1738184538	ATOM/BTC	https://exmo.com/en/trade#?pair=ATOM_BTC	BTC	25	https://exmo.com/en/trade#?pair=ATOM_BTC	0.0337682221524	最近
5.66	EXMO	1492.91580167	/cdn/crypto/logos/exchanges/EXMO.png	€ 8,417.24	1738184540	ATOM/EUR	https://exmo.com/en/trade#?pair=ATOM_EUR	EUR	26	https://exmo.com/en/trade#?pair=ATOM_EUR	0.02593664682	最近
5.662E-5	Upbit	1047.08235364	/cdn/crypto/logos/exchanges/UPBT.png	BTC 0.059698	1738184234	ATOM/BTC	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ATOM	BTC	27	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ATOM	0.0181911164497	6 分s 前
5.632E-5	LATOKEN	965.4878	/cdn/crypto/logos/exchanges/LATK.png	BTC 0.054854	1738169733	ATOM/BTC	https://exchange.latoken.com/exchange/ATOM-BTC	BTC	28	https://exchange.latoken.com/exchange/ATOM-BTC	0.0167735622127	4 時間s 前
5.661E-5	Kucoin	678.5286	/cdn/crypto/logos/exchanges/KUCN.png	BTC 0.038684	1738183834	ATOM/BTC	https://trade.kucoin.com/ATOM-BTC	BTC	29	https://trade.kucoin.com/ATOM-BTC	0.0117881776291	12 分s 前
5.92	Crypto.com	471.34	/cdn/crypto/logos/exchanges/CRTO.png	$ 2,750.26	1738183532	ATOM/USDT	https://crypto.com/exchange/trade/ATOM_USDT	USDT	30	https://crypto.com/exchange/trade/ATOM_USDT	0.00818865946656	17 分s 前
0.001887	Kucoin	422.092	/cdn/crypto/logos/exchanges/KUCN.png	ETH 0.788508	1738183835	ATOM/ETH	https://trade.kucoin.com/ATOM-ETH	ETH	31	https://trade.kucoin.com/ATOM-ETH	0.00733306668553	12 分s 前
0.001886	Kraken	404.86279988	/cdn/crypto/logos/exchanges/KRKN.png	ETH 0.755679	1738184417	ATOM/ETH	https://trade.kraken.com/markets/kraken/ATOM/ETH	ETH	32	https://trade.kraken.com/markets/kraken/ATOM/ETH	0.00703374124601	最近
6.02	EXMO	244.3	/cdn/crypto/logos/exchanges/EXMO.png	US$ 1,432.44	1738184540	ATOM/USD	https://exmo.com/en/trade#?pair=ATOM_USD	USD	33	https://exmo.com/en/trade#?pair=ATOM_USD	0.00424425999847	最近
5.82	Gemini	107.88287	/cdn/crypto/logos/exchanges/GEMN.png	US$ 645.88	1738108278	ATOM/USD	https://gemini.com/?symbol=ATOMUSD	USD	34	https://gemini.com/?symbol=ATOMUSD	0.00187426504159	21 時間s 前
5.75E-5	Gate.io	8.559	/cdn/crypto/logos/exchanges/GATE.png	BTC 0.000492	1738183653	ATOM/BTC	https://gate.io/trade/ATOM_BTC	BTC	35	https://gate.io/trade/ATOM_BTC	0.000148696771703	15 分s 前
6.28	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1738184555	ATOM/USDT	https://cex.io/atom-usdt	USDT	36	https://cex.io/atom-usdt	0	最近
7.54	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0.00000000	1738184543	ATOM/USD	https://cex.io/atom-usd	USD	37	https://cex.io/atom-usd	0	最近
5.96	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0.00000000	1738184544	ATOM/EUR	https://cex.io/atom-eur	EUR	38	https://cex.io/atom-eur	0	最近
0.00813294	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	ETH 0.00000000	1738108926	ATOM/ETH	https://www.bibox.com/en/exchange/basic/ATOM_ETH	ETH	39	https://www.bibox.com/en/exchange/basic/ATOM_ETH	0	21 時間s 前
4.2	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0.00000000	1738184554	ATOM/GBP	https://cex.io/atom-gbp	GBP	40	https://cex.io/atom-gbp	0	最近
0.00016759	LBank	0	/cdn/crypto/logos/exchanges/LBNK.png	BTC 0.00000000	1738108942	ATOM/BTC	https://www.lbank.info/exchange/atom/btc	BTC	41	https://www.lbank.info/exchange/atom/btc	0	21 時間s 前
0.004925	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	ETH 0.00000000	1738108930	ATOM/ETH	https://www.huobi.com/en-us/exchange/atom_eth	ETH	42	https://www.huobi.com/en-us/exchange/atom_eth	0	21 時間s 前
0.001872	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	ETH 0.00000000	1738108927	ATOM/ETH	https://www.okx.com/trade-spot/ATOM-ETH	ETH	43	https://www.okx.com/trade-spot/ATOM-ETH	0	21 時間s 前
6.455E-5	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	BTC 0.00000000	1738108930	ATOM/BTC	https://www.huobi.com/en-us/exchange/atom_btc	BTC	44	https://www.huobi.com/en-us/exchange/atom_btc	0	21 時間s 前
	Kraken		/cdn/crypto/logos/exchanges/KRKN.png	$ -		ATOM/USDT	https://trade.kraken.com/markets/kraken/ATOM/USDT	USDT	45	https://trade.kraken.com/markets/kraken/ATOM/USDT	0	-
9	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1738184363	ATOM/USDT	https://www.bibox.com/en/exchange/basic/ATOM_USDT	USDT	46	https://www.bibox.com/en/exchange/basic/ATOM_USDT	0	最近
0.001874	DigiFinex	0	/cdn/crypto/logos/exchanges/DGFX.png	ETH 0.00000000	1738108921	ATOM/ETH	https://www.digifinex.com/en-ww/trade/ETH/ATOM	ETH	47	https://www.digifinex.com/en-ww/trade/ETH/ATOM	0	21 時間s 前
7.904E-5	Bitfinex	0	/cdn/crypto/logos/exchanges/BFNX.png	BTC 0.00000000	1738108925	ATO/BTC	https://www.bitfinex.com/t/ATO:BTC	BTC	48	https://www.bitfinex.com/t/ATO:BTC	0	21 時間s 前
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	BTC -		ATOM/BTC	https://poloniex.com/exchange#BTC_ATOM	BTC	49	https://poloniex.com/exchange#BTC_ATOM	0	-
8.96E-5	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	BTC 0.00000000	1738108927	ATOM/BTC	https://www.okx.com/trade-spot/ATOM-BTC	BTC	50	https://www.okx.com/trade-spot/ATOM-BTC	0	21 時間s 前
0.0018817	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	ETH 0.00000000	1738184360	ATOM/ETH	https://hitbtc.com/ATOM-to-ETH	ETH	51	https://hitbtc.com/ATOM-to-ETH	0	最近
5.68	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1738108920	ATOM/USD	https://hitbtc.com/ATOM-to-USD	USD	52	https://hitbtc.com/ATOM-to-USD	0	21 時間s 前
5.646E-5	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	BTC 0.00000000	1738183876	ATOM/BTC	https://hitbtc.com/ATOM-to-BTC	BTC	53	https://hitbtc.com/ATOM-to-BTC	0	12 分s 前
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	BTC -		ATOM/BTC	https://bittrex.com/Market/Index?MarketName=BTC-ATOM	BTC	54	https://bittrex.com/Market/Index?MarketName=BTC-ATOM	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		ATOM/USDT	https://bittrex.com/Market/Index?MarketName=USDT-ATOM	USDT	55	https://bittrex.com/Market/Index?MarketName=USDT-ATOM	0	-
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	$ -		ATOM/USDT	https://poloniex.com/exchange#USDT_ATOM	USDT	56	https://poloniex.com/exchange#USDT_ATOM	0	-
8.98	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1738108926	4ATOM/USDT	https://www.bibox.com/en/exchange/basic/4ATOM_USDT	USDT	57	https://www.bibox.com/en/exchange/basic/4ATOM_USDT	0	21 時間s 前
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	US$ -		ATOM/USD	https://bittrex.com/Market/Index?MarketName=USD-ATOM	USD	58	https://bittrex.com/Market/Index?MarketName=USD-ATOM	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	ETH -		ATOM/ETH	https://bittrex.com/Market/Index?MarketName=ETH-ATOM	ETH	59	https://bittrex.com/Market/Index?MarketName=ETH-ATOM	0	-
0.0056659	Bitfinex	0	/cdn/crypto/logos/exchanges/BFNX.png	ETH 0.00000000	1738108925	ATO/ETH	https://www.bitfinex.com/t/ATO:ETH	ETH	60	https://www.bitfinex.com/t/ATO:ETH	0	21 時間s 前

Date	Price	前日比	前日比 %	安値	高値	平均出来高
1	6.25	-0.34	-5.44	5.54	7.54	637391.276805	CX
4	6.18	-0.27	-4.36893203883	5.54	7.77	640276.139427	CX
12	4.22	1.69	40.0473933649	4.21	10.68	833973.247217	CX
26	6.22	-0.31	-4.98392282958	3.62	10.68	559786.056448	CX
52	9.39	-3.48	-37.0607028754	3.62	14.51	481790.03478	CX
156	29.43	-23.52	-79.9184505607	3.62	34.71	831993.67768	CX
260	4.59	1.32	28.7581699346	1.08	44.8	1076259.17848	CX

Cosmos is a decentralized network of independent parallel blockchains, each powered by BFT consensus algorithms. The Cosmos Hub mainnet has launched, but token transfers are not enabled yet (exchanges are trading IOUs). Atoms are the only staking token of the Cosmos Hub. Atoms are a license for the ... Cosmos is a decentralized network of independent parallel blockchains, each powered by BFT consensus algorithms. The Cosmos Hub mainnet has launched, but token transfers are not enabled yet (exchanges are trading IOUs). Atoms are the only staking token of the Cosmos Hub. Atoms are a license for the holder to vote, validate, or delegate to other validators. Show More

COTI Announces PriveX: A Perp-Dex for Humans and Agents – The Era of DeFAI Begins

Tel Aviv, Israel, January 29th, 2025, ChainwireCOTI, the fastest, lightest Web3 privacy layer, is proud to announce the launch of PriveX, the...

Giza's ARMA Breaks New Ground on Base with Advanced DeFi Automation

Zug, Switzerland, January 29th, 2025, ChainwireWeb3 agent developer Giza has announced the launch of ARMA on Base network, setting a new standard...

Venga Submits Pre-Application for MiCA License to Ensure Compliant Access to Crypto-Assets

Barcelona, Spain, January 29th, 2025, ChainwireVenga, the European crypto app, has taken a proactive step toward ensuring EU regulatory compliance...

Freedx Secures USD 50 Million in Funding to Transform the Crypto Trading Experience

Dubai, UAE, January 29th, 2025, ChainwireFreedx, a newly launched cryptocurrency exchange, today announced the completion of its $50 million...

Floki Launches Massive Marketing Campaign with CoinGecko to Promote Floki Trading Bot

Miami, Florida, January 29th, 2025, ChainwireFloki has announced a strategic three-month marketing campaign in collaboration with CoinGecko, the...

weedtrader420

1年前

スレッド全体を読む

返信

COSMOS 💫🚀🚀🚀🚀🚀🚀🚀🚀🚀🚀🚀

👍️0

スレッド全体を読む

返信

stockvaper

3年前

スレッド全体を読む

返信

- Cosmos Atom one week -

👍️0

スレッド全体を読む

返信

StocksAnonymous211

3年前

スレッド全体を読む

返信

Wow! What a move so far this last week!

👍️0

スレッド全体を読む

返信

stockvaper

3年前

スレッド全体を読む

返信

2021 Comparison of Cosmos Atom vs Bitcoin ROI https://coinlib.io/en/compare/2021-01-01/2021-12-31/ATOM2/BTC

👍️0

スレッド全体を読む

返信

stockvaper

3年前

スレッド全体を読む

返信

Nice trend during the last week of December 2021 through today (so far).

👍️0

スレッド全体を読む

返信

Iwant2be12

3年前

スレッド全体を読む

返信

Heck yeah we are going all the way

👍️0

スレッド全体を読む

返信

stockvaper

3年前

スレッド全体を読む

返信

With most of all other crypts down, this looks especially good; swimming up stream.

👍️0

スレッド全体を読む

返信

weedtrader420

3年前

スレッド全体を読む

返信

COSMOS $50 TARGET PRICE WOOHOOOOOO

👍️0

スレッド全体を読む

返信

weedtrader420

3年前

スレッド全体を読む

返信

What a fcking deal COSMOS $33 It’s the most wonderful time of the year

👍️0

スレッド全体を読む

返信

weedtrader420

3年前

スレッド全体を読む

返信

TO THE COSMOS

👍️0

スレッド全体を読む

返信

WolfOfGrnStreet

3年前

スレッド全体を読む

返信

$$$$$$$$

👍️0

スレッド全体を読む

返信

WolfOfGrnStreet

3年前

スレッド全体を読む

返信

$50s by Monday!$$$$$$$

👍️0

スレッド全体を読む

返信

weedtrader420

3年前

スレッド全体を読む

返信

WEEEEEEEEEEEEEEE TO THE COSMOS

👍️0

スレッド全体を読む

返信

weedtrader420

3年前

スレッド全体を読む

返信

COSMOS $50 TARGET PRICE WOOHOOOOOO

👍️0

スレッド全体を読む

返信

weedtrader420

3年前

スレッド全体を読む

返信

COSMOS $50 TARGET PRICE TODAY WOOHOOOOOOOOO

👍️0

スレッド全体を読む

返信

WolfOfGrnStreet

3年前

スレッド全体を読む

返信

Load up now

👍️0

スレッド全体を読む

返信

WolfOfGrnStreet

3年前

スレッド全体を読む

返信

$50+ coming soon

👍️0

スレッド全体を読む

返信

WolfOfGrnStreet

3年前

スレッド全体を読む

返信

Load Now

👍️0

スレッド全体を読む

返信

WolfOfGrnStreet

3年前

スレッド全体を読む

返信

$$$$$$$

👍️0

スレッド全体を読む

返信

weedtrader420

3年前

スレッド全体を読む

返信

WOOHOOOOOO COSMO $$$$$$$$$$$

👍️0

スレッド全体を読む

返信

WolfOfGrnStreet

3年前

スレッド全体を読む

返信

$$$$$$100+

👍️0

スレッド全体を読む

返信

weedtrader420

3年前

スレッド全体を読む

返信

COSMO TO THE COSMOS WOOHOOOOOO $100 TARGET PRICE

👍️0

スレッド全体を読む

返信

stockvaper

3年前

スレッド全体を読む

返信

Panic's over ..... that was fun.

👍️0

スレッド全体を読む

返信

stockvaper

3年前

スレッド全体を読む

返信

China's band of cryptocurrencies is good news to me. No competition from Chinese on blockchain development, DeFi, NFT's, etc.

👍️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
1738108200	5.66	-0.3	-5.03	6	6.07	5.6	571126
1738021800	5.96	-0.15	-2.45	7.54	7.54	5.54	862892
1737935400	6.11	-0.09	-1.45	6.19	6.42	6.08	489595
1737849000	6.2	0	0.00	6.21	6.29	6.12	767171
1737762600	6.2	0.09	1.47	6.14	6.42	5.96	628803
1737676200	6.11	-0.08	-1.29	6.18	6.22	5.86	663127
1737589800	6.19	-0.03	-0.48	6.25	6.33	6.1	479022
1737503400	6.22	0.15	2.47	6.05	6.35	5.83	697006
1737417000	6.07	0.14	2.36	6.63	6.75	5.68	932243
1737330600	5.93	-0.67	-10.15	6.57	6.76	5.77	1082368
1737244200	6.6	-0.48	-6.78	7.1	7.18	6.45	858311
1737157800	7.08	0.49	7.44	6.61	7.18	6.6	860934
1737071400	6.59	-0.09	-1.35	6.67	6.8	6.44	706793
1736985000	6.68	0.41	6.54	6.27	6.68	6.14	738810
1736898600	6.27	-0.01	-0.16	6.27	6.32	6.05	632251
1736812200	6.28	-0.18	-2.79	6.47	6.7	5.9	602030
1736725800	6.46	-0.16	-2.42	6.62	6.7	6.36	317842
1736639400	6.62	-0.03	-0.45	6.66	6.74	6.51	302606
1736553000	6.65	0.28	4.40	6.42	6.67	6.36	855525
1736466600	6.37	-0.11	-1.70	6.45	6.6	6.24	606848
1736380200	6.48	-0.31	-4.57	6.78	6.87	6.17	586112
1736293800	6.79	-0.66	-8.86	7.44	7.77	6.77	758660
1736207400	7.45	0.1	1.36	7.28	7.63	7.21	683600
1736121000	7.35	0.05	0.68	7.27	7.37	7.14	310080
1736034600	7.3	-0.1	-1.35	7.45	7.47	7.24	341795
1735948200	7.4	0.71	10.61	6.71	7.46	6.67	693118
1735861800	6.69	0.18	2.76	6.57	6.8	6.54	402549
1735775400	6.51	0.33	5.34	6.18	6.64	6.04	496502
1735689000	6.18	-0.15	-2.37	6.34	6.53	6.14	459557
1735602600	6.33	0.03	0.48	6.26	6.56	6.11	438862
1735516200	6.3	-0.3	-4.55	6.59	6.65	6.23	323997
1735429800	6.6	0.16	2.48	6.46	6.66	6.38	217198
1735343400	6.44	-0.05	-0.77	6.51	6.79	6.41	218483
1735257000	6.49	-0.44	-6.35	6.95	7.01	6.42	330694
1735170600	6.93	-0.12	-1.70	7.03	7.11	6.83	175356
1735084200	7.05	0.12	1.73	6.92	7.2	6.71	315953
1734997800	6.93	0.52	8.11	6.39	7.08	6.23	350120
1734911400	6.41	-0.1	-1.54	6.47	6.73	6.25	371237
1734825000	6.51	-0.4	-5.79	6.92	7.34	6.43	453725
1734738600	6.91	0.04	0.58	6.81	7.09	5.82	859002
1734652200	6.87	-0.76	-9.96	7.58	7.7	6.61	844445
1734565800	7.63	-0.89	-10.45	8.54	8.67	7.59	565993
1734479400	8.52	-0.38	-4.27	8.85	8.99	8.4	480113
1734393000	8.9	-0.22	-2.41	9.04	9.3	8.63	696220
1734306600	9.12	0.18	2.01	8.98	9.3	8.68	673538
1734220200	8.94	-0.23	-2.51	9.16	9.35	8.65	654131
1734133800	9.17	0.24	2.69	8.94	9.28	8.74	949124
1734047400	8.93	0.1	1.13	8.78	9.3	8.61	1106084
1733961000	8.83	0.89	11.21	7.93	8.93	7.6	1436095
1733874600	7.94	-0.46	-5.48	8.29	8.55	7.25	2978543
1733788200	8.4	-1.7	-16.83	10.12	10.13	7.5	1591196
1733701800	10.1	-0.13	-1.27	10.15	10.44	9.85	706994
1733615400	10.23	-0.18	-1.73	10.44	10.58	10.02	786490
1733529000	10.41	0.79	8.21	9.56	10.61	9.47	1485575
1733442600	9.62	-0.3	-3.02	9.89	10.08	9.35	1521397
1733356200	9.92	0.27	2.80	9.61	10.68	9.45	1266637
1733269800	9.65	0.17	1.79	9.43	10.03	8.9	1816618
1733183400	9.48	0.53	5.92	8.87	9.5	8.34	1987303
1733097000	8.95	0.33	3.83	8.57	9.05	8.31	936812
1733010600	8.62	-0.18	-2.05	8.7	8.86	8.41	576046
1732924200	8.8	0.54	6.54	8.2	8.8	8.06	651457
1732837800	8.26	-0.06	-0.72	8.28	8.4	7.89	515327
1732751400	8.32	0.33	4.13	7.95	8.4	7.79	691882
1732665000	7.99	0.07	0.88	7.88	8.14	7.49	883859
1732578600	7.92	-0.84	-9.59	8.62	8.84	7.77	2836434
1732492200	8.76	0.57	6.96	8.34	9.59	8.07	2090769
1732405800	8.19	0.71	9.49	7.47	8.9	7.44	1906530
1732319400	7.48	1.03	15.97	6.46	7.62	6.33	1763499
1732233000	6.45	0.2	3.20	6.18	6.51	6	760532
1732146600	6.25	-0.02	-0.32	6.27	6.65	6.07	623859
1732060200	6.27	-0.21	-3.24	6.46	6.86	6.14	1047908
1731973800	6.48	0.8	14.08	5.68	6.61	5.67	1044683
1731887400	5.68	-0.41	-6.73	6.14	6.66	5.58	1262167
1731801000	6.09	0.84	16.00	5.25	6.22	5.25	1338846
1731714600	5.25	0.3	6.06	4.95	5.31	4.83	581092
1731628200	4.95	-0.18	-3.51	5.12	5.31	4.87	475610
1731541800	5.13	-0.2	-3.75	5.33	5.49	4.84	981997
1731455400	5.33	-0.34	-6.00	5.64	5.84	5.12	960517
1731369000	5.67	0.41	7.79	5.27	5.67	5.17	877806
1731282600	5.26	0.43	8.90	4.78	5.55	4.71	1566480
1731196200	4.83	0.11	2.33	4.74	4.84	4.63	356855
1731109800	4.72	0.19	4.19	4.56	4.72	4.46	407383
1731023400	4.53	0.01	0.22	4.52	4.66	4.46	391920
1730937000	4.52	0.32	7.62	4.22	4.55	4.21	535045
1730850600	4.2	0.29	7.42	3.92	4.21	3.91	248904
1730764200	3.91	-0.07	-1.76	3.97	4.02	3.83	343454
1730677800	3.98	-0.1	-2.45	4.09	4.12	3.87	235853
1730591400	4.08	-0.09	-2.16	4.17	4.22	4.05	137672
1730505000	4.17	-0.06	-1.42	4.24	4.31	4.11	220341
1730418600	4.23	-0.23	-5.16	4.46	4.47	4.18	288956
1730332200	4.46	-0.06	-1.33	4.53	4.53	4.37	206667
1730245800	4.52	0.06	1.35	4.45	4.61	4.43	439932