Cosmos AtomATOM

US$ 3.77

0.190

(

5.31%

)

公式リンク

ウェブサイト

公表

銘柄コード

Discord

情報

ランク 43

コイン

採掘不可

ウォレット

入札

US$ 3.77

取引所

GDAX

要求

US$ 3.77

最終取引時間

16:24:30

取引量 (24 時間)

$ 40,269,148

最終取引サイズ

0.480

取引量/時価総額 (24 時間)

0.02%

取引価格

US$ 3.77

完全希薄化時価総額

US$ 0

開始日

2019/3/13

日数範囲 3.39-3.77

52 週間範囲 3.58-14.27

流通量"供給 436,046,281 / ∞

#	取引	ペア	現在値	数量	売買代金	数量 %	時刻
3.77	Binance	3417201.41	/cdn/crypto/logos/exchanges/BINA.png	$ 12,355,607.65	1741710284	ATOM/USDT	https://www.binance.com/en/trade/ATOM_USDT	USDT	1	https://www.binance.com/en/trade/ATOM_USDT	42.7160382751	最近
3.76	DigiFinex	1874489.42	/cdn/crypto/logos/exchanges/DGFX.png	$ 6,762,514.82	1741710165	ATOM/USDT	https://www.digifinex.com/en-ww/trade/USDT/ATOM	USDT	2	https://www.digifinex.com/en-ww/trade/USDT/ATOM	23.4316776227	最近
3.77	OKX	895492.069481	/cdn/crypto/logos/exchanges/OKEX.png	$ 3,221,060.11	1741710284	ATOM/USDT	https://www.okx.com/trade-spot/ATOM-USDT	USDT	3	https://www.okx.com/trade-spot/ATOM-USDT	11.1939183342	最近
3.77	Coinbase	704051.3	/cdn/crypto/logos/exchanges/GDAX.png	US$ 2,524,846.33	1741710284	ATOM/USD	https://pro.coinbase.com/trade/ATOM-USD	USD	4	https://pro.coinbase.com/trade/ATOM-USD	8.80085153612	最近
3.73	LBank	195979.97	/cdn/crypto/logos/exchanges/LBNK.png	$ 693,718.26	1741709750	ATOM/USDT	https://www.lbank.info/exchange/atom/usdt	USDT	5	https://www.lbank.info/exchange/atom/usdt	2.44980816032	9 分s 前
3.74	Kucoin	140575.5543	/cdn/crypto/logos/exchanges/KUCN.png	$ 508,812.25	1741709941	ATOM/USDT	https://trade.kucoin.com/ATOM-USDT	USDT	6	https://trade.kucoin.com/ATOM-USDT	1.75723641587	6 分s 前
4.63E-5	Binance	130333.61	/cdn/crypto/logos/exchanges/BINA.png	BTC 5.86	1741710281	ATOM/BTC	https://www.binance.com/en/trade/ATOM_BTC	BTC	7	https://www.binance.com/en/trade/ATOM_BTC	1.62920905306	最近
3.45	Coinbase	101997.425	/cdn/crypto/logos/exchanges/GDAX.png	€ 337,114.02	1741710284	ATOM/EUR	https://pro.coinbase.com/trade/ATOM-EUR	EUR	8	https://pro.coinbase.com/trade/ATOM-EUR	1.2749982771	最近
3.76	Kraken	94260.4146815	/cdn/crypto/logos/exchanges/KRKN.png	US$ 342,141.70	1741710172	ATOM/USD	https://trade.kraken.com/markets/kraken/ATOM/USD	USD	9	https://trade.kraken.com/markets/kraken/ATOM/USD	1.17828333723	最近
3.73	Gate.io	93227.94	/cdn/crypto/logos/exchanges/GATE.png	$ 335,501.34	1741709580	ATOM/USDT	https://gate.io/trade/ATOM_USDT	USDT	10	https://gate.io/trade/ATOM_USDT	1.16537709533	12 分s 前
3.45	Bitvavo	75116.356066	/cdn/crypto/logos/exchanges/BITV.png	€ 241,465.75	1741710285	ATOM/EUR	https://account.bitvavo.com/markets/ATOM-EUR	EUR	11	https://account.bitvavo.com/markets/ATOM-EUR	0.938976886587	最近
3.77	HTX	50070.5522365	/cdn/crypto/logos/exchanges/HUOB.png	$ 180,382.67	1741710285	ATOM/USDT	https://www.huobi.com/en-us/exchange/atom_usdt	USDT	12	https://www.huobi.com/en-us/exchange/atom_usdt	0.625896858035	最近
3.74	Coinbase	38398.097	/cdn/crypto/logos/exchanges/GDAX.png	$ 138,174.03	1741710284	ATOM/USDT	https://pro.coinbase.com/trade/ATOM-USDT	USDT	13	https://pro.coinbase.com/trade/ATOM-USDT	0.479987681248	最近
4.63E-5	Coinbase	31406.3	/cdn/crypto/logos/exchanges/GDAX.png	BTC 1.42	1741710275	ATOM/BTC	https://pro.coinbase.com/trade/ATOM-BTC	BTC	14	https://pro.coinbase.com/trade/ATOM-BTC	0.392588130437	最近
2.91	Coinbase	29700.808	/cdn/crypto/logos/exchanges/GDAX.png	£ 83,008.34	1741710284	ATOM/GBP	https://pro.coinbase.com/trade/ATOM-GBP	GBP	15	https://pro.coinbase.com/trade/ATOM-GBP	0.371268971041	最近
3.77	EXMO	24228.5147268	/cdn/crypto/logos/exchanges/EXMO.png	$ 87,189.84	1741710221	ATOM/USDT	https://exmo.com/en/trade#?pair=ATOM_USDT	USDT	16	https://exmo.com/en/trade#?pair=ATOM_USDT	0.30286367066	最近
3.76	Bitfinex	21007.6923961	/cdn/crypto/logos/exchanges/BFNX.png	US$ 75,574.77	1741710286	ATO/USD	https://www.bitfinex.com/t/ATO:USD	USD	17	https://www.bitfinex.com/t/ATO:USD	0.262602429532	最近
4.34	Crypto.com	18477.6	/cdn/crypto/logos/exchanges/CRTO.png	US$ 77,659.72	1741218988	ATOM/USD	https://crypto.com/exchange/trade/ATOM_USD	USD	18	https://crypto.com/exchange/trade/ATOM_USD	0.230975518892	6 日s 前
3.43	Kraken	17579.4655479	/cdn/crypto/logos/exchanges/KRKN.png	€ 58,388.82	1741710170	ATOM/EUR	https://trade.kraken.com/markets/kraken/ATOM/EUR	EUR	19	https://trade.kraken.com/markets/kraken/ATOM/EUR	0.219748569986	最近
0.001961	Binance	10892.874	/cdn/crypto/logos/exchanges/BINA.png	ETH 20.88	1741710285	ATOM/ETH	https://www.binance.com/en/trade/ATOM_ETH	ETH	20	https://www.binance.com/en/trade/ATOM_ETH	0.136164178485	最近
3.45	Binance	8100.42	/cdn/crypto/logos/exchanges/BINA.png	€ 26,955.09	1741710285	ATOM/EUR	https://www.binance.com/en/trade/ATOM_EUR	EUR	21	https://www.binance.com/en/trade/ATOM_EUR	0.101257669434	最近
4.625E-5	DigiFinex	7094.93	/cdn/crypto/logos/exchanges/DGFX.png	BTC 0.323991	1741710044	ATOM/BTC	https://www.digifinex.com/en-ww/trade/BTC/ATOM	BTC	22	https://www.digifinex.com/en-ww/trade/BTC/ATOM	0.0886887441145	最近
0.00196	Kucoin	5817.3895	/cdn/crypto/logos/exchanges/KUCN.png	ETH 11.16	1741709940	ATOM/ETH	https://trade.kucoin.com/ATOM-ETH	ETH	23	https://trade.kucoin.com/ATOM-ETH	0.0727191062886	6 分s 前
4.33	Crypto.com	3981.72	/cdn/crypto/logos/exchanges/CRTO.png	$ 16,848.30	1741217707	ATOM/USDT	https://crypto.com/exchange/trade/ATOM_USDT	USDT	24	https://crypto.com/exchange/trade/ATOM_USDT	0.0497726892606	6 日s 前
4.783E-5	Crypto.com	3105.96	/cdn/crypto/logos/exchanges/CRTO.png	BTC 0.148058	1741218991	ATOM/BTC	https://crypto.com/exchange/trade/ATOM_BTC	BTC	25	https://crypto.com/exchange/trade/ATOM_BTC	0.0388254276885	6 日s 前
4.474E-5	HitBTC	1931.51	/cdn/crypto/logos/exchanges/HITB.png	BTC 0.087473	1741710084	ATOM/BTC	https://hitbtc.com/ATOM-to-BTC	BTC	26	https://hitbtc.com/ATOM-to-BTC	0.0241444519036	最近
4.781E-5	EXMO	1681.05916281	/cdn/crypto/logos/exchanges/EXMO.png	BTC 0.078330	1741710220	ATOM/BTC	https://exmo.com/en/trade#?pair=ATOM_BTC	BTC	27	https://exmo.com/en/trade#?pair=ATOM_BTC	0.0210137416341	最近
3.44	EXMO	1123.86461408	/cdn/crypto/logos/exchanges/EXMO.png	€ 3,978.22	1741710222	ATOM/EUR	https://exmo.com/en/trade#?pair=ATOM_EUR	EUR	28	https://exmo.com/en/trade#?pair=ATOM_EUR	0.014048643352	最近
3.66	Gemini	791.434376	/cdn/crypto/logos/exchanges/GEMN.png	US$ 3,094.77	1741642595	ATOM/USD	https://gemini.com/?symbol=ATOMUSD	USD	29	https://gemini.com/?symbol=ATOMUSD	0.00989316608571	19 時間s 前
0.001966	Kraken	777.52854058	/cdn/crypto/logos/exchanges/KRKN.png	ETH 1.50	1741710169	ATOM/ETH	https://trade.kraken.com/markets/kraken/ATOM/ETH	ETH	30	https://trade.kraken.com/markets/kraken/ATOM/ETH	0.00971933898957	最近
4.643E-5	Kucoin	477.1779	/cdn/crypto/logos/exchanges/KUCN.png	BTC 0.021606	1741709939	ATOM/BTC	https://trade.kucoin.com/ATOM-BTC	BTC	31	https://trade.kucoin.com/ATOM-BTC	0.00596486627355	6 分s 前
3.71	EXMO	268.36947769	/cdn/crypto/logos/exchanges/EXMO.png	US$ 1,008.33	1741710222	ATOM/USD	https://exmo.com/en/trade#?pair=ATOM_USD	USD	32	https://exmo.com/en/trade#?pair=ATOM_USD	0.00335469862775	最近
4.58E-5	Gate.io	106.34	/cdn/crypto/logos/exchanges/GATE.png	BTC 0.004798	1741709579	ATOM/BTC	https://gate.io/trade/ATOM_BTC	BTC	33	https://gate.io/trade/ATOM_BTC	0.00132928176164	12 分s 前
4.552E-5	Upbit	63.77228528	/cdn/crypto/logos/exchanges/UPBT.png	BTC 0.002893	1741709832	ATOM/BTC	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ATOM	BTC	34	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ATOM	0.000797172613514	8 分s 前
0.00813294	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	ETH 0.00000000	1741651328	ATOM/ETH	https://www.bibox.com/en/exchange/basic/ATOM_ETH	ETH	35	https://www.bibox.com/en/exchange/basic/ATOM_ETH	0	16 時間s 前
0.004925	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	ETH 0.00000000	1741651331	ATOM/ETH	https://www.huobi.com/en-us/exchange/atom_eth	ETH	36	https://www.huobi.com/en-us/exchange/atom_eth	0	16 時間s 前
9	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1741710273	ATOM/USDT	https://www.bibox.com/en/exchange/basic/ATOM_USDT	USDT	37	https://www.bibox.com/en/exchange/basic/ATOM_USDT	0	最近
	Kraken		/cdn/crypto/logos/exchanges/KRKN.png	$ -		ATOM/USDT	https://trade.kraken.com/markets/kraken/ATOM/USDT	USDT	38	https://trade.kraken.com/markets/kraken/ATOM/USDT	0	-
4.24	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0.00000000	1741670802	ATOM/USD	https://cex.io/atom-usd	USD	39	https://cex.io/atom-usd	0	11 時間s 前
0.00016759	LBank	0	/cdn/crypto/logos/exchanges/LBNK.png	BTC 0.00000000	1741651336	ATOM/BTC	https://www.lbank.info/exchange/atom/btc	BTC	40	https://www.lbank.info/exchange/atom/btc	0	16 時間s 前
0.001874	DigiFinex	0	/cdn/crypto/logos/exchanges/DGFX.png	ETH 0.00000000	1741651321	ATOM/ETH	https://www.digifinex.com/en-ww/trade/ETH/ATOM	ETH	41	https://www.digifinex.com/en-ww/trade/ETH/ATOM	0	16 時間s 前
8.96E-5	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	BTC 0.00000000	1741651329	ATOM/BTC	https://www.okx.com/trade-spot/ATOM-BTC	BTC	42	https://www.okx.com/trade-spot/ATOM-BTC	0	16 時間s 前
0.001872	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	ETH 0.00000000	1741651329	ATOM/ETH	https://www.okx.com/trade-spot/ATOM-ETH	ETH	43	https://www.okx.com/trade-spot/ATOM-ETH	0	16 時間s 前
3.98	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1741670735	ATOM/USDT	https://cex.io/atom-usdt	USDT	44	https://cex.io/atom-usdt	0	11 時間s 前
6.455E-5	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	BTC 0.00000000	1741651331	ATOM/BTC	https://www.huobi.com/en-us/exchange/atom_btc	BTC	45	https://www.huobi.com/en-us/exchange/atom_btc	0	16 時間s 前
8.98	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1741651328	4ATOM/USDT	https://www.bibox.com/en/exchange/basic/4ATOM_USDT	USDT	46	https://www.bibox.com/en/exchange/basic/4ATOM_USDT	0	16 時間s 前
0.0056659	Bitfinex	0	/cdn/crypto/logos/exchanges/BFNX.png	ETH 0.00000000	1741651327	ATO/ETH	https://www.bitfinex.com/t/ATO:ETH	ETH	47	https://www.bitfinex.com/t/ATO:ETH	0	16 時間s 前
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	BTC -		ATOM/BTC	https://poloniex.com/exchange#BTC_ATOM	BTC	48	https://poloniex.com/exchange#BTC_ATOM	0	-
4.32	LATOKEN	0	/cdn/crypto/logos/exchanges/LATK.png	$ 0.00000000	1741566956	ATOM/USDT	https://exchange.latoken.com/exchange/ATOM-USDT	USDT	49	https://exchange.latoken.com/exchange/ATOM-USDT	0	2 日s 前
3.33	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0.00000000	1741710284	ATOM/GBP	https://cex.io/atom-gbp	GBP	50	https://cex.io/atom-gbp	0	最近
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	$ -		ATOM/USDT	https://poloniex.com/exchange#USDT_ATOM	USDT	51	https://poloniex.com/exchange#USDT_ATOM	0	-
0.0019679	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	ETH 0.00000000	1741710107	ATOM/ETH	https://hitbtc.com/ATOM-to-ETH	ETH	52	https://hitbtc.com/ATOM-to-ETH	0	最近
4.09	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0.00000000	1741670735	ATOM/EUR	https://cex.io/atom-eur	EUR	53	https://cex.io/atom-eur	0	11 時間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	-
4.798E-5	LATOKEN	0	/cdn/crypto/logos/exchanges/LATK.png	BTC 0.00000000	1741566956	ATOM/BTC	https://exchange.latoken.com/exchange/ATOM-BTC	BTC	55	https://exchange.latoken.com/exchange/ATOM-BTC	0	2 日s 前
7.904E-5	Bitfinex	0	/cdn/crypto/logos/exchanges/BFNX.png	BTC 0.00000000	1741651327	ATO/BTC	https://www.bitfinex.com/t/ATO:BTC	BTC	56	https://www.bitfinex.com/t/ATO:BTC	0	16 時間s 前
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	US$ -		ATOM/USD	https://bittrex.com/Market/Index?MarketName=USD-ATOM	USD	57	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	58	https://bittrex.com/Market/Index?MarketName=ETH-ATOM	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		ATOM/USDT	https://bittrex.com/Market/Index?MarketName=USDT-ATOM	USDT	59	https://bittrex.com/Market/Index?MarketName=USDT-ATOM	0	-
3.61	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1741651320	ATOM/USD	https://hitbtc.com/ATOM-to-USD	USD	60	https://hitbtc.com/ATOM-to-USD	0	16 時間s 前

Date	Price	前日比	前日比 %	安値	高値	平均出来高
1	4.2	-0.43	-10.2380952381	3.58	4.44	647652.788243	CX
4	4.81	-1.04	-21.6216216216	3.58	5.15	551209.466669	CX
12	8.85	-5.08	-57.4011299435	3.58	8.99	613129.359154	CX
26	4.13	-0.36	-8.71670702179	3.58	10.68	624094.808275	CX
52	13.18	-9.41	-71.3960546282	3.58	14.27	489025.469218	CX
156	27.85	-24.08	-86.4631956912	3.58	33.29	770874.146715	CX
260	3.06	0.71	23.2026143791	1.08	44.8	1084090.4001	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

Human Wallet Introduces Fix for Blind Signing Attacks

Wilmington, Delaware, March 11th, 2025, ChainwireHuman Wallet has invited the public to participate in alpha testing its web3 wallet. The tests...

Sogni AI Secure $2M in Funding to Build an AI Decentralized GPU Network

Singapore, Singapore, March 11th, 2025, ChainwireSogni AI, a decentralized creative AI platform, has secured $2 million in funding. The round was...

Unchained Summit in Dubai Signals Growing Global Focus on Web 3.0 Innovation

Dubai, UAE, March 11th, 2025, ChainwireAs the world races toward a decentralized future, the Unchained Summit 2025 is set to take center stage in...

XRP, Dogecoin and Stellar Newly Listed as 2025 Game-Changers by BITmarkets

Vilnius, Lithuania, March 11th, 2025, ChainwireBITmarkets crypto exchange has published its TOP 5 list of Game-Changers for 2025. Among the listed...

BooHooBear Passes a Hashlock Audit

New York, USA, March 11th, 2025, ChainwireHashlock, a leader in Web3 security and smart contract auditing, is proud to announce the successful...

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
1741650600	3.61	-0.19	-5.00	3.79	4.04	3.58	981743
1741564200	3.8	-0.3	-7.32	4.11	4.13	3.74	699566
1741477800	4.1	-0.16	-3.76	4.24	4.28	4.07	572066
1741391400	4.26	-0.01	-0.23	4.27	4.44	4.07	715298
1741305000	4.27	-0.07	-1.61	4.34	4.44	4.23	344774
1741218600	4.34	0.17	4.08	4.16	4.35	4.1	433882
1741132200	4.17	-0.07	-1.65	4.2	4.25	3.89	786237
1741045800	4.24	-0.64	-13.11	4.88	4.95	4.14	1099154
1740959400	4.88	0.39	8.69	4.49	4.93	4.41	376492
1740873000	4.49	-0.15	-3.23	4.63	4.66	4.41	230746
1740786600	4.64	0.09	1.98	4.57	4.67	4.2	431296
1740700200	4.55	-0.04	-0.87	4.6	4.78	4.47	379057
1740613800	4.59	0.13	2.91	4.46	4.69	4.41	331206
1740527400	4.46	0.1	2.29	4.39	4.54	4.11	691627
1740441000	4.36	-0.51	-10.47	4.88	4.9	4.26	680506
1740354600	4.87	-0.09	-1.81	4.97	5.02	4.83	239549
1740268200	4.96	0.19	3.98	4.76	5.03	4.75	367920
1740181800	4.77	-0.15	-3.05	4.92	5.08	4.68	371740
1740095400	4.92	0.25	5.35	4.68	4.98	4.67	474050
1740009000	4.67	0.11	2.41	4.56	4.71	4.49	290861
1739922600	4.56	-0.26	-5.39	4.81	4.89	4.44	714747
1739836200	4.82	0.07	1.47	4.77	4.95	4.71	263472
1739749800	4.75	-0.08	-1.66	4.83	4.88	4.7	447599
1739663400	4.83	-0.09	-1.83	4.91	5.05	4.79	362123
1739577000	4.92	-0.08	-1.60	4.98	5.09	4.87	803484
1739490600	5	-0.07	-1.38	5.08	5.15	4.93	800068
1739404200	5.07	0.36	7.64	4.7	5.1	4.53	759299
1739317800	4.71	-0.11	-2.28	4.81	4.98	4.63	785290
1739231400	4.82	0.25	5.47	4.59	4.84	4.44	969116
1739145000	4.57	-0.01	-0.22	4.58	4.79	4.39	600834
1739058600	4.58	0.21	4.81	4.37	4.59	4.32	389502
1738972200	4.37	-0.01	-0.23	4.43	4.68	4.25	1025551
1738885800	4.38	-0.3	-6.41	4.67	4.74	4.36	744879
1738799400	4.68	0.01	0.21	4.67	4.85	4.63	609286
1738713000	4.67	-0.24	-4.89	4.96	4.99	4.41	1373182
1738626600	4.91	0.05	1.03	4.84	5.03	3.76	2650965
1738540200	4.86	-1	-17.06	5.82	5.94	4.65	1412633
1738453800	5.86	-0.37	-5.94	6.23	6.41	5.79	399875
1738367400	6.23	0.01	0.16	6.23	6.42	6.12	455251
1738281000	6.22	0.38	6.51	5.82	6.28	5.77	574453
1738194600	5.84	0.18	3.18	5.67	5.98	5.65	530992
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