Cosmos AtomATOM

US$ 6.51

-0.270

(

-3.98%

)

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$ 6.50

取引所

GDAX

要求

US$ 6.51

最終取引時間

06:51:30

取引量 (24 時間)

$ 80,779,373

最終取引サイズ

20.21

取引量/時価総額 (24 時間)

0.03%

取引価格

US$ 6.51

完全希薄化時価総額

US$ 0

開始日

2019/3/13

日数範囲 6.50-6.87

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
6.51	Binance	903750.02	/cdn/crypto/logos/exchanges/BINA.png	$ 6,046,289.72	1736319097	ATOM/USDT	https://www.binance.com/en/trade/ATOM_USDT	USDT	1	https://www.binance.com/en/trade/ATOM_USDT	42.1362712451	最近
6.51	DigiFinex	524226.75	/cdn/crypto/logos/exchanges/DGFX.png	$ 3,510,310.61	1736319050	ATOM/USDT	https://www.digifinex.com/en-ww/trade/USDT/ATOM	USDT	2	https://www.digifinex.com/en-ww/trade/USDT/ATOM	24.4414495636	最近
6.51	OKX	187224.129639	/cdn/crypto/logos/exchanges/OKEX.png	$ 1,252,331.51	1736319097	ATOM/USDT	https://www.okx.com/trade-spot/ATOM-USDT	USDT	3	https://www.okx.com/trade-spot/ATOM-USDT	8.72910266724	最近
6.53	LATOKEN	126913.8095	/cdn/crypto/logos/exchanges/LATK.png	$ 852,076.82	1736318783	ATOM/USDT	https://exchange.latoken.com/exchange/ATOM-USDT	USDT	4	https://exchange.latoken.com/exchange/ATOM-USDT	5.91720562489	5 分s 前
6.51	Coinbase	126342.33	/cdn/crypto/logos/exchanges/GDAX.png	US$ 848,480.88	1736319098	ATOM/USD	https://pro.coinbase.com/trade/ATOM-USD	USD	5	https://pro.coinbase.com/trade/ATOM-USD	5.89056107199	最近
6.52	LBank	93618.78	/cdn/crypto/logos/exchanges/LBNK.png	$ 626,911.09	1736319091	ATOM/USDT	https://www.lbank.info/exchange/atom/usdt	USDT	6	https://www.lbank.info/exchange/atom/usdt	4.36486442093	最近
6.51	HTX	31208.5861177	/cdn/crypto/logos/exchanges/HUOB.png	$ 209,466.97	1736319097	ATOM/USDT	https://www.huobi.com/en-us/exchange/atom_usdt	USDT	7	https://www.huobi.com/en-us/exchange/atom_usdt	1.45506325945	最近
6.54	Kucoin	31172.7239929	/cdn/crypto/logos/exchanges/KUCN.png	$ 208,028.66	1736318794	ATOM/USDT	https://trade.kucoin.com/ATOM-USDT	USDT	8	https://trade.kucoin.com/ATOM-USDT	1.45339123048	5 分s 前
6.82E-5	Binance	18966	/cdn/crypto/logos/exchanges/BINA.png	BTC 1.31	1736319088	ATOM/BTC	https://www.binance.com/en/trade/ATOM_BTC	BTC	9	https://www.binance.com/en/trade/ATOM_BTC	0.884267222959	最近
6.3	Bitvavo	18766.933801	/cdn/crypto/logos/exchanges/BITV.png	€ 121,472.14	1736319097	ATOM/EUR	https://account.bitvavo.com/markets/ATOM-EUR	EUR	10	https://account.bitvavo.com/markets/ATOM-EUR	0.874985997874	最近
6.58	Gate.io	18355.64	/cdn/crypto/logos/exchanges/GATE.png	$ 123,101.45	1736317165	ATOM/USDT	https://gate.io/trade/ATOM_USDT	USDT	11	https://gate.io/trade/ATOM_USDT	0.85580991292	32 分s 前
6.53	Coinbase	14946.523	/cdn/crypto/logos/exchanges/GDAX.png	$ 100,390.76	1736319098	ATOM/USDT	https://pro.coinbase.com/trade/ATOM-USDT	USDT	12	https://pro.coinbase.com/trade/ATOM-USDT	0.696863882005	最近
6.51	EXMO	9035.459498	/cdn/crypto/logos/exchanges/EXMO.png	$ 60,577.93	1736319095	ATOM/USDT	https://exmo.com/en/trade#?pair=ATOM_USDT	USDT	13	https://exmo.com/en/trade#?pair=ATOM_USDT	0.421267567144	最近
6.5	Crypto.com	8179.54	/cdn/crypto/logos/exchanges/CRTO.png	US$ 55,272.91	1736319098	ATOM/USD	https://crypto.com/exchange/trade/ATOM_USD	USD	14	https://crypto.com/exchange/trade/ATOM_USD	0.381361337176	最近
6.56	Kraken	4557.52549694	/cdn/crypto/logos/exchanges/KRKN.png	US$ 30,525.14	1736318728	ATOM/USD	https://trade.kraken.com/markets/kraken/ATOM/USD	USD	15	https://trade.kraken.com/markets/kraken/ATOM/USD	0.212489213052	6 分s 前
6.82E-5	Coinbase	4143.2	/cdn/crypto/logos/exchanges/GDAX.png	BTC 0.288261	1736319095	ATOM/BTC	https://pro.coinbase.com/trade/ATOM-BTC	BTC	16	https://pro.coinbase.com/trade/ATOM-BTC	0.193171778876	最近
6.3	Coinbase	3396.665	/cdn/crypto/logos/exchanges/GDAX.png	€ 21,782.59	1736319098	ATOM/EUR	https://pro.coinbase.com/trade/ATOM-EUR	EUR	17	https://pro.coinbase.com/trade/ATOM-EUR	0.158365471205	最近
6.855E-5	Kucoin	3287.3992	/cdn/crypto/logos/exchanges/KUCN.png	BTC 0.228519	1736318792	ATOM/BTC	https://trade.kucoin.com/ATOM-BTC	BTC	18	https://trade.kucoin.com/ATOM-BTC	0.153271083061	5 分s 前
6.33	Binance	3161.85	/cdn/crypto/logos/exchanges/BINA.png	€ 20,329.54	1736319096	ATOM/EUR	https://www.binance.com/en/trade/ATOM_EUR	EUR	19	https://www.binance.com/en/trade/ATOM_EUR	0.147417500734	最近
0.001961	Binance	2990.672	/cdn/crypto/logos/exchanges/BINA.png	ETH 5.92	1736319096	ATOM/ETH	https://www.binance.com/en/trade/ATOM_ETH	ETH	20	https://www.binance.com/en/trade/ATOM_ETH	0.139436529802	最近
6.55	Bitfinex	2479.84623154	/cdn/crypto/logos/exchanges/BFNX.png	US$ 16,566.07	1736319096	ATO/USD	https://www.bitfinex.com/t/ATO:USD	USD	21	https://www.bitfinex.com/t/ATO:USD	0.115619885085	最近
5.22	Coinbase	2214.206	/cdn/crypto/logos/exchanges/GDAX.png	£ 11,797.78	1736319098	ATOM/GBP	https://pro.coinbase.com/trade/ATOM-GBP	GBP	22	https://pro.coinbase.com/trade/ATOM-GBP	0.103234724806	最近
6.825E-5	DigiFinex	1741.62	/cdn/crypto/logos/exchanges/DGFX.png	BTC 0.122794	1736318999	ATOM/BTC	https://www.digifinex.com/en-ww/trade/BTC/ATOM	BTC	23	https://www.digifinex.com/en-ww/trade/BTC/ATOM	0.0812009638749	最近
6.33	Kraken	1248.18333636	/cdn/crypto/logos/exchanges/KRKN.png	€ 8,051.83	1736318726	ATOM/EUR	https://trade.kraken.com/markets/kraken/ATOM/EUR	EUR	24	https://trade.kraken.com/markets/kraken/ATOM/EUR	0.0581950655166	6 分s 前
0.00196	Kucoin	669.4791	/cdn/crypto/logos/exchanges/KUCN.png	ETH 1.32	1736318793	ATOM/ETH	https://trade.kucoin.com/ATOM-ETH	ETH	25	https://trade.kucoin.com/ATOM-ETH	0.0312136678576	5 分s 前
6.82E-5	LATOKEN	572.9374	/cdn/crypto/logos/exchanges/LATK.png	BTC 0.039784	1736318942	ATOM/BTC	https://exchange.latoken.com/exchange/ATOM-BTC	BTC	26	https://exchange.latoken.com/exchange/ATOM-BTC	0.0267125257633	最近
6.33	EXMO	496.93350446	/cdn/crypto/logos/exchanges/EXMO.png	€ 3,250.37	1736319096	ATOM/EUR	https://exmo.com/en/trade#?pair=ATOM_EUR	EUR	27	https://exmo.com/en/trade#?pair=ATOM_EUR	0.0231689344081	最近
6.817E-5	Crypto.com	356.97	/cdn/crypto/logos/exchanges/CRTO.png	BTC 0.024679	1736319097	ATOM/BTC	https://crypto.com/exchange/trade/ATOM_BTC	BTC	28	https://crypto.com/exchange/trade/ATOM_BTC	0.0166433022556	最近
6.874E-5	EXMO	184.20533763	/cdn/crypto/logos/exchanges/EXMO.png	BTC 0.013147	1736319094	ATOM/BTC	https://exmo.com/en/trade#?pair=ATOM_BTC	BTC	29	https://exmo.com/en/trade#?pair=ATOM_BTC	0.00858835507542	最近
6.83E-5	Upbit	176.41244216	/cdn/crypto/logos/exchanges/UPBT.png	BTC 0.012106	1736318847	ATOM/BTC	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ATOM	BTC	30	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ATOM	0.00822502058021	最近
6.55	Crypto.com	175.26	/cdn/crypto/logos/exchanges/CRTO.png	$ 1,182.90	1736317937	ATOM/USDT	https://crypto.com/exchange/trade/ATOM_USDT	USDT	31	https://crypto.com/exchange/trade/ATOM_USDT	0.00817128933333	19 分s 前
0.001969	Kraken	107.41430029	/cdn/crypto/logos/exchanges/KRKN.png	ETH 0.212412	1736318726	ATOM/ETH	https://trade.kraken.com/markets/kraken/ATOM/ETH	ETH	32	https://trade.kraken.com/markets/kraken/ATOM/ETH	0.0050080641687	6 分s 前
6.66	EXMO	89.44703619	/cdn/crypto/logos/exchanges/EXMO.png	US$ 616.02	1736319095	ATOM/USD	https://exmo.com/en/trade#?pair=ATOM_USD	USD	33	https://exmo.com/en/trade#?pair=ATOM_USD	0.00417036182082	最近
7.4	Gemini	61.338906	/cdn/crypto/logos/exchanges/GEMN.png	US$ 452.96	1736286941	ATOM/USD	https://gemini.com/?symbol=ATOMUSD	USD	34	https://gemini.com/?symbol=ATOMUSD	0.0028598536364	9 時間s 前
6.99E-5	Gate.io	7.966	/cdn/crypto/logos/exchanges/GATE.png	BTC 0.000557	1736317164	ATOM/BTC	https://gate.io/trade/ATOM_BTC	BTC	35	https://gate.io/trade/ATOM_BTC	0.00037140528831	32 分s 前
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	ETH -		ATOM/ETH	https://bittrex.com/Market/Index?MarketName=ETH-ATOM	ETH	36	https://bittrex.com/Market/Index?MarketName=ETH-ATOM	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	US$ -		ATOM/USD	https://bittrex.com/Market/Index?MarketName=USD-ATOM	USD	37	https://bittrex.com/Market/Index?MarketName=USD-ATOM	0	-
0.001874	DigiFinex	0	/cdn/crypto/logos/exchanges/DGFX.png	ETH 0.00000000	1736294521	ATOM/ETH	https://www.digifinex.com/en-ww/trade/ETH/ATOM	ETH	38	https://www.digifinex.com/en-ww/trade/ETH/ATOM	0	7 時間s 前
0.00016759	LBank	0	/cdn/crypto/logos/exchanges/LBNK.png	BTC 0.00000000	1736294530	ATOM/BTC	https://www.lbank.info/exchange/atom/btc	BTC	39	https://www.lbank.info/exchange/atom/btc	0	7 時間s 前
0.0056659	Bitfinex	0	/cdn/crypto/logos/exchanges/BFNX.png	ETH 0.00000000	1736294538	ATO/ETH	https://www.bitfinex.com/t/ATO:ETH	ETH	40	https://www.bitfinex.com/t/ATO:ETH	0	7 時間s 前
7.904E-5	Bitfinex	0	/cdn/crypto/logos/exchanges/BFNX.png	BTC 0.00000000	1736294538	ATO/BTC	https://www.bitfinex.com/t/ATO:BTC	BTC	41	https://www.bitfinex.com/t/ATO:BTC	0	7 時間s 前
0.0022399	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	ETH 0.00000000	1736317245	ATOM/ETH	https://hitbtc.com/ATOM-to-ETH	ETH	42	https://hitbtc.com/ATOM-to-ETH	0	31 分s 前
7.56	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0.00000000	1736319095	ATOM/EUR	https://cex.io/atom-eur	EUR	43	https://cex.io/atom-eur	0	最近
0.00813294	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	ETH 0.00000000	1736294528	ATOM/ETH	https://www.bibox.com/en/exchange/basic/ATOM_ETH	ETH	44	https://www.bibox.com/en/exchange/basic/ATOM_ETH	0	7 時間s 前
9	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1736319074	ATOM/USDT	https://www.bibox.com/en/exchange/basic/ATOM_USDT	USDT	45	https://www.bibox.com/en/exchange/basic/ATOM_USDT	0	最近
0.004925	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	ETH 0.00000000	1736294539	ATOM/ETH	https://www.huobi.com/en-us/exchange/atom_eth	ETH	46	https://www.huobi.com/en-us/exchange/atom_eth	0	7 時間s 前
6.455E-5	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	BTC 0.00000000	1736294539	ATOM/BTC	https://www.huobi.com/en-us/exchange/atom_btc	BTC	47	https://www.huobi.com/en-us/exchange/atom_btc	0	7 時間s 前
8.96E-5	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	BTC 0.00000000	1736294534	ATOM/BTC	https://www.okx.com/trade-spot/ATOM-BTC	BTC	48	https://www.okx.com/trade-spot/ATOM-BTC	0	7 時間s 前
0.001872	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	ETH 0.00000000	1736294529	ATOM/ETH	https://www.okx.com/trade-spot/ATOM-ETH	ETH	49	https://www.okx.com/trade-spot/ATOM-ETH	0	7 時間s 前
4.2	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0.00000000	1736319086	ATOM/GBP	https://cex.io/atom-gbp	GBP	50	https://cex.io/atom-gbp	0	最近
8.98	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1736294528	4ATOM/USDT	https://www.bibox.com/en/exchange/basic/4ATOM_USDT	USDT	51	https://www.bibox.com/en/exchange/basic/4ATOM_USDT	0	7 時間s 前
7.54	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0.00000000	1736319096	ATOM/USD	https://cex.io/atom-usd	USD	52	https://cex.io/atom-usd	0	最近
8	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1736319091	ATOM/USDT	https://cex.io/atom-usdt	USDT	53	https://cex.io/atom-usdt	0	最近
	Kraken		/cdn/crypto/logos/exchanges/KRKN.png	$ -		ATOM/USDT	https://trade.kraken.com/markets/kraken/ATOM/USDT	USDT	54	https://trade.kraken.com/markets/kraken/ATOM/USDT	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	BTC -		ATOM/BTC	https://bittrex.com/Market/Index?MarketName=BTC-ATOM	BTC	55	https://bittrex.com/Market/Index?MarketName=BTC-ATOM	0	-
6.8	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1736294520	ATOM/USD	https://hitbtc.com/ATOM-to-USD	USD	56	https://hitbtc.com/ATOM-to-USD	0	7 時間s 前
7.02E-5	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	BTC 0.00000000	1736318895	ATOM/BTC	https://hitbtc.com/ATOM-to-BTC	BTC	57	https://hitbtc.com/ATOM-to-BTC	0	最近
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	BTC -		ATOM/BTC	https://poloniex.com/exchange#BTC_ATOM	BTC	58	https://poloniex.com/exchange#BTC_ATOM	0	-
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	$ -		ATOM/USDT	https://poloniex.com/exchange#USDT_ATOM	USDT	59	https://poloniex.com/exchange#USDT_ATOM	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		ATOM/USDT	https://bittrex.com/Market/Index?MarketName=USDT-ATOM	USDT	60	https://bittrex.com/Market/Index?MarketName=USDT-ATOM	0	-

Date	Price	前日比	前日比 %	安値	高値	平均出来高
1	6.18	0.33	5.33980582524	6.04	7.77	526615.317791	CX
4	7.93	-1.42	-17.9066834805	5.82	9.35	557365.857215	CX
12	4.48	2.03	45.3125	3.83	10.68	731039.171306	CX
26	5.8	0.71	12.2413793103	3.62	10.68	509881.086279	CX
52	9.41	-2.9	-30.8182784272	3.62	14.51	466854.278215	CX
156	38.4	-31.89	-83.046875	3.62	44.55	888578.204157	CX
260	4.08	2.43	59.5588235294	1.08	44.8	1072031.48502	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

Bitget Launches Isolated Spot Margin Trading for AIXBT/USDT

Victoria, Seychelles, January 8th, 2025, ChainwireBitget, the leading cryptocurrency exchange and Web3 company, has officially launched isolated...

Cactus Custody Releases 2024 Highlights: Advancing Security, Compliance, and Innovation

Singapore, Singapore, January 8th, 2025, ChainwireCactus Custody, a leader in the Web3 sector, has released its 2024 annual performance. The...

Bitget Lists Hive (HIVE) in the Innovation and Layer1 Zone

Victoria, Seychelles, January 7th, 2025, ChainwireBitget, the leading cryptocurrency exchange and Web3 platform, announces the listing of Hive...

R0AR NFT Public Sale Live: 2,700 Minted On First Day as DeFi-NFT Narrative Gains Traction

Georgetown, Saint Vincent & The Grenadines, January 7th, 2025, ChainwireThe Executive R0AR Society (ERS) NFT public sale launched yesterday...

Booji Meme Coin: From Rugs to Hugs—Transforming Crypto with Kindness

Dallas, United States, January 7th, 2025, ChainwireBooji Meme Coin enters the cryptocurrency landscape as an innovative project led by 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
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
1730159400	4.46	0	0.00	4.45	4.51	4.26	334075
1730073000	4.46	0.09	2.06	4.36	4.47	4.32	149357
1729986600	4.37	0	0.00	4.36	4.5	4.3	221754
1729900200	4.37	-0.45	-9.34	4.85	4.85	4.26	366788
1729813800	4.82	0.2	4.33	4.61	4.84	4.56	259234
1729727400	4.62	-0.17	-3.55	4.79	4.85	4.55	328216
1729641000	4.79	-0.1	-2.04	4.92	4.97	4.7	290782
1729554600	4.89	0.21	4.49	4.7	5.13	4.69	777951
1729468200	4.68	0.22	4.93	4.48	4.69	4.39	265165
1729381800	4.46	0.11	2.53	4.36	4.49	4.35	195346
1729295400	4.35	0.04	0.93	4.31	4.4	4.29	503420
1729209000	4.31	-0.12	-2.71	4.45	4.47	4.24	163530
1729122600	4.43	-0.05	-1.12	4.48	4.51	4.39	153245
1729036200	4.48	-0.02	-0.44	4.51	4.59	4.37	161964
1728949800	4.5	0.17	3.93	4.34	4.54	4.29	375113
1728863400	4.33	-0.02	-0.46	4.34	4.37	4.22	148870
1728777000	4.35	0.09	2.11	4.28	4.39	4.27	182184
1728690600	4.26	0.13	3.15	4.14	4.3	4.11	210462
1728604200	4.13	-0.1	-2.36	4.24	4.29	4.04	261210
1728517800	4.23	-0.11	-2.53	4.35	4.39	4.16	310901
1728431400	4.34	-0.11	-2.47	4.43	4.47	4.31	325011