Hot Features
プレミアム
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
時価総額上位暗号通貨
トップ DeFi トークン
最新の上場暗号通貨
平均取引量ブレイクアウト
暗号通貨トップリスト
暗号通貨トレーダーアラート
暗号通貨コンバーター
プラットフォーム
| # | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 4603.755777 | 62791.55 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1783486800 | USDT | $ 289,076,961.00 | BTC/USDT | /crypto/Bitcoin-BTC | 1 | /crypto/Bitcoin-BTC | 30.0848571558 | 10 時間s 前 |
| Crypto.com | 3770.51704 | 62754.995 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783486800 | USD | US$ 236,618,777.00 | BTC/USD | /crypto/Bitcoin-BTC | 2 | /crypto/Bitcoin-BTC | 24.6397663227 | 10 時間s 前 |
| Coinbase | 2557.54150837 | 62740.43 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783486800 | USD | US$ 160,461,253.00 | BTC/USD | /crypto/Bitcoin-BTC | 3 | /crypto/Bitcoin-BTC | 16.7131521906 | 10 時間s 前 |
| Crypto.com | 2186.42943 | 62795.615 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783486800 | USDT | $ 137,298,180.00 | BTC/USDT | /crypto/Bitcoin-BTC | 4 | /crypto/Bitcoin-BTC | 14.2879901257 | 10 時間s 前 |
| Upbit | 472.90377274 | 93764000 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1783486800 | KRW | KRW 44,341,349,347.00 | BTC/KRW | /crypto/Bitcoin-BTC | 5 | /crypto/Bitcoin-BTC | 3.09035560105 | 10 時間s 前 |
| KuCoin | 378.53055739 | 62794.35 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783486800 | USDT | $ 23,769,580.00 | BTC/USDT | /crypto/Bitcoin-BTC | 6 | /crypto/Bitcoin-BTC | 2.47364071854 | 10 時間s 前 |
| LBank | 231.3608 | 62788.82 | /cdn/crypto/logos/capi/exchanges/LBANK.png | 1783486800 | USDT | $ 14,526,871.00 | BTC/USDT | /crypto/Bitcoin-BTC | 7 | /crypto/Bitcoin-BTC | 1.51190831065 | 10 時間s 前 |
| Kraken | 218.34652041 | 62723.75 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783486800 | USD | US$ 13,695,512.00 | BTC/USD | /crypto/Bitcoin-BTC | 8 | /crypto/Bitcoin-BTC | 1.42686193517 | 10 時間s 前 |
| Bitvavo | 164.44907481 | 54985.5 | /cdn/crypto/logos/capi/exchanges/BITVAVO.png | 1783486800 | EUR | € 9,042,314.00 | BTC/EUR | /crypto/Bitcoin-BTC | 9 | /crypto/Bitcoin-BTC | 1.07465016928 | 10 時間s 前 |
| Bitstamp by Robinhood | 139.42219017 | 62741.915 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783486800 | USD | US$ 8,747,615.00 | BTC/USD | /crypto/Bitcoin-BTC | 10 | /crypto/Bitcoin-BTC | 0.911103211985 | 10 時間s 前 |
| Bitfinex | 136.59409442 | 62789.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783486800 | USD | US$ 8,576,674.00 | BTC/USD | /crypto/Bitcoin-BTC | 11 | /crypto/Bitcoin-BTC | 0.89262202819 | 10 時間s 前 |
| Coinbase | 115.47384336 | 54977.585 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783486800 | EUR | € 6,348,473.00 | BTC/EUR | /crypto/Bitcoin-BTC | 12 | /crypto/Bitcoin-BTC | 0.754604338501 | 10 時間s 前 |
| Bitfinex | 109.43340124 | 62796 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783486800 | USDT | $ 6,871,979.00 | BTC/USDT | /crypto/Bitcoin-BTC | 13 | /crypto/Bitcoin-BTC | 0.715130950436 | 10 時間s 前 |
| Kraken | 45.58146954 | 54979.15 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783486800 | EUR | € 2,506,030.00 | BTC/EUR | /crypto/Bitcoin-BTC | 14 | /crypto/Bitcoin-BTC | 0.29786810302 | 10 時間s 前 |
| Bitstamp by Robinhood | 42.68388026 | 54981.015 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783486800 | EUR | € 2,346,803.00 | BTC/EUR | /crypto/Bitcoin-BTC | 15 | /crypto/Bitcoin-BTC | 0.278932789375 | 10 時間s 前 |
| Coinbase | 26.37393709 | 46990.805 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783486800 | GBP | £ 1,239,332.00 | BTC/GBP | /crypto/Bitcoin-BTC | 16 | /crypto/Bitcoin-BTC | 0.172349744084 | 10 時間s 前 |
| Gemini | 22.05420382 | 62750.055 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783486800 | USD | US$ 1,383,902.00 | BTC/USD | /crypto/Bitcoin-BTC | 17 | /crypto/Bitcoin-BTC | 0.144120931637 | 10 時間s 前 |
| Coinbase | 20.88630903 | 62792.255 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783486800 | USDT | $ 1,311,498.00 | BTC/USDT | /crypto/Bitcoin-BTC | 18 | /crypto/Bitcoin-BTC | 0.136488913426 | 10 時間s 前 |
| LATOKEN | 14.2364749 | 62705.5 | /cdn/crypto/logos/capi/exchanges/LATOKEN.png | 1783486800 | USDT | $ 892,705.00 | BTC/USDT | /crypto/Bitcoin-BTC | 19 | /crypto/Bitcoin-BTC | 0.0930332394931 | 10 時間s 前 |
| CEX.IO | 10.43445523 | 62725 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783486800 | USD | US$ 654,501.00 | BTC/USD | /crypto/Bitcoin-BTC | 20 | /crypto/Bitcoin-BTC | 0.0681876081833 | 10 時間s 前 |
| Kraken | 9.50119527 | 62795.15 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783486800 | USDT | $ 596,628.00 | BTC/USDT | /crypto/Bitcoin-BTC | 21 | /crypto/Bitcoin-BTC | 0.0620888935803 | 10 時間s 前 |
| EXMO | 8.81134452 | 62302.54 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1783486800 | USDT | $ 548,969.00 | BTC/USDT | /crypto/Bitcoin-BTC | 22 | /crypto/Bitcoin-BTC | 0.0575808218497 | 10 時間s 前 |
| Bithumb | 6.68531048 | 93745000 | /cdn/crypto/logos/capi/exchanges/BITHUMB.png | 1783486800 | KRW | KRW 626,714,430.00 | BTC/KRW | /crypto/Bitcoin-BTC | 23 | /crypto/Bitcoin-BTC | 0.0436875065871 | 10 時間s 前 |
| Kraken | 3.79871409 | 46967.65 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783486800 | GBP | £ 178,416.00 | BTC/GBP | /crypto/Bitcoin-BTC | 24 | /crypto/Bitcoin-BTC | 0.0248240298377 | 10 時間s 前 |
| Crypto.com | 2.91676 | 54951.555 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783486800 | EUR | € 160,280.00 | BTC/EUR | /crypto/Bitcoin-BTC | 25 | /crypto/Bitcoin-BTC | 0.0190605914406 | 10 時間s 前 |
| HitBTC | 1.2795 | 62797.975 | /cdn/crypto/logos/capi/exchanges/HITBTC.png | 1783486800 | USDT | $ 80,350.00 | BTC/USDT | /crypto/Bitcoin-BTC | 26 | /crypto/Bitcoin-BTC | 0.00836134160791 | 10 時間s 前 |
| Bitstamp by Robinhood | 1.13232111 | 62796.75 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783486800 | USDT | $ 71,106.00 | BTC/USDT | /crypto/Bitcoin-BTC | 27 | /crypto/Bitcoin-BTC | 0.00739954951978 | 10 時間s 前 |
| Bitfinex | 0.61261319 | 55003.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783486800 | EUR | € 33,695.00 | BTC/EUR | /crypto/Bitcoin-BTC | 28 | /crypto/Bitcoin-BTC | 0.00400333579922 | 10 時間s 前 |
| Upbit | 0.46333096 | 62793.25 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1783486800 | USDT | $ 29,094.00 | BTC/USDT | /crypto/Bitcoin-BTC | 29 | /crypto/Bitcoin-BTC | 0.00302779869799 | 10 時間s 前 |
| Bitstamp by Robinhood | 0.16264632 | 46985.21 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783486800 | GBP | £ 7,641.00 | BTC/GBP | /crypto/Bitcoin-BTC | 30 | /crypto/Bitcoin-BTC | 0.00106286943555 | 10 時間s 前 |
| Kraken | 0.08502869 | 10156410 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783486800 | JPY | ¥ 863,586.00 | BTC/JPY | /crypto/Bitcoin-BTC | 31 | /crypto/Bitcoin-BTC | 0.000555649803488 | 10 時間s 前 |
| KuCoin | 0.08462 | 54893.185 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783486800 | EUR | € 4,645.00 | BTC/EUR | /crypto/Bitcoin-BTC | 32 | /crypto/Bitcoin-BTC | 0.000552979075312 | 10 時間s 前 |
| Gemini | 0.02407184 | 62796.985 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783486800 | USDT | $ 1,511.00 | BTC/USDT | /crypto/Bitcoin-BTC | 33 | /crypto/Bitcoin-BTC | 0.000157305883057 | 10 時間s 前 |
| KuCoin | 0.0012 | 328060.4 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783486800 | BRL | R$ 393.00 | BTC/BRL | /crypto/Bitcoin-BTC | 34 | /crypto/Bitcoin-BTC | 7.84182096873E-6 | 10 時間s 前 |
| Bitfinex | 0.00078 | 47160.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783486800 | GBP | £ 36.00 | BTC/GBP | /crypto/Bitcoin-BTC | 35 | /crypto/Bitcoin-BTC | 5.09718362968E-6 | 10 時間s 前 |
| Gemini | 0 | 53509.7 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783486800 | EUR | € 0.00000000 | BTC/EUR | /crypto/Bitcoin-BTC | 36 | /crypto/Bitcoin-BTC | 0 | 10 時間s 前 |
| Gemini | 0 | 46970.28 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783486800 | GBP | £ 0.00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 37 | /crypto/Bitcoin-BTC | 0 | 10 時間s 前 |
| CEX.IO | 0 | 62715.15 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783486800 | USDT | $ 0.00000000 | BTC/USDT | /crypto/Bitcoin-BTC | 38 | /crypto/Bitcoin-BTC | 0 | 10 時間s 前 |
| CEX.IO | 0 | 58600.05 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783486800 | GBP | £ 0.00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 39 | /crypto/Bitcoin-BTC | 0 | 10 時間s 前 |
| CEX.IO | 0 | 54039.5 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783486800 | EUR | € 0.00000000 | BTC/EUR | /crypto/Bitcoin-BTC | 40 | /crypto/Bitcoin-BTC | 0 | 10 時間s 前 |
| EXMO | 0 | 62600.095 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1783486800 | USD | US$ 0.00000000 | BTC/USD | /crypto/Bitcoin-BTC | 41 | /crypto/Bitcoin-BTC | 0 | 10 時間s 前 |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 | |
|---|---|---|---|---|---|---|---|
| 1 | 58541.93 | 3278.05 | 5.59949082649 | 57719.52 | 64651.28 | 2223.68693804 | CX |
| 4 | 61639.97 | 180.01 | 0.292034535383 | 57719.52 | 67259 | 2038.12464585 | CX |
| 12 | 74201.95 | -12381.97 | -16.6868525692 | 57719.52 | 82814.23 | 2231.53253315 | CX |
| 26 | 91375.19 | -29555.21 | -32.3448958082 | 57719.52 | 97959.15 | 2775.81862093 | CX |
| 52 | 108319 | -46499.02 | -42.9278519927 | 57719.52 | 126326.45 | 2715.38869341 | CX |
| 156 | 30332.33 | 31487.65 | 103.808873239 | 24900 | 126326.45 | 11009.0832986 | CX |
| 260 | 33863.82 | 27956.16 | 82.5546556768 | 15500 | 126326.45 | 15783.5745645 | CX |
BTCについて
Bitcoin is the world's first decentralized cryptocurrency, created in 2009 by the pseudonymous Satoshi Nakamoto. It enables peer-to-peer electronic cash transactions without intermediaries like banks or governments, operating on a blockchain secured by Proof of Work mining and the SHA-256 cryptograp...
Bitcoin is the world's first decentralized cryptocurrency, created in 2009 by the pseudonymous Satoshi Nakamoto. It enables peer-to-peer electronic cash transactions without intermediaries like banks or governments, operating on a blockchain secured by Proof of Work mining and the SHA-256 cryptographic algorithm.
With a fixed supply cap of 21 million coins and programmatic halvings every four years that reduce miner rewards, Bitcoin is designed as a deflationary digital asset often called "digital gold." Its value stems from solving the double-spending problem without trusted intermediaries, creating the first truly scarce digital asset with censorship resistance and permissionless access that no government, corporation, or individual can control.
Bitcoin operates as a decentralized peer-to-peer network where transactions are recorded on a public ledger called the blockchain, distributed across thousands of computers globally. Transactions are grouped into blocks added approximately every 10 minutes through mining, where specialized computers compete to solve complex mathematical puzzles.
Bitcoin has achieved mainstream adoption through multiple vectors. The January 2024 SEC approval of 11 spot Bitcoin ETFs opened Bitcoin investment to traditional finance participants, and corporations like Strategy (formerly MicroStrategy) are using Bitcoin as a treasury reserve asset to protect against currency debasement, offering MSTR holders amplified exposure to Bitcoin.
The Bitcoin ecosystem continues to evolve with innovations like Ordinals, which emerged in January 2023 to enable NFT-like functionality directly on Bitcoin, and BRC-20 tokens, an experimental standard for creating fungible tokens using Ordinal inscriptions. BTCFi (Bitcoin Finance) represents emerging financial applications extending beyond Bitcoin's traditional role, with protocols like Babylon allowing Bitcoin holders to stake BTC to secure Proof of Stake chains.
Show More
BTC ニュース
暗号通貨チャット
投稿を表示
World events killing everything today. Iran and Spain. Stocks, crypto, gold and of course oil up because of Iran. The Clarity Act isn't even being addressed. Recess August 7th to September 8th. The US will blow crypto to Asia. Japan or China. Has zero to do with any dumb daily chart.
I don't think he did, he actually lost $$$. That was a brain fart on his part for believing the BS of crypto. Crypto and chitcoin are the exact same as the fad of Trader Joe tote bags going on right now, the Stanley cups, the bearista mugs, etc. People want it because it is hard to get, not because...
I don't think he did, he actually lost $$$. That was a brain fart on his part for believing the BS of crypto. Crypto and chitcoin are the exact same as the fad of Trader Joe tote bags going on right now, the Stanley cups, the bearista mugs, etc. People want it because it is hard to get, not because it has any value whatsoever. It's a mental disease.
もっと見る
How about that Stochastics sell signal? Chart was right again! You bulls better hope 61,275 holds
Mob Behaviour Forensics 10 hours earlier ; It was at 64,000 then and now it's at 62-5 So......
Does SpaceX have a larger market cap than Bitcoin ? Yes, SpaceX has a significantly larger market capitalization than Bitcoin. Following its historic initial public offering (IPO) on June 12, 2026, SpaceX (NASDAQ: SPCX) experienced a massive public market surge, briefly approaching a $3 trillion...
Does SpaceX have a larger market cap than Bitcoin ? Yes, SpaceX has a significantly larger market capitalization than Bitcoin. Following its historic initial public offering (IPO) on June 12, 2026, SpaceX (NASDAQ: SPCX) experienced a massive public market surge, briefly approaching a $3 trillion valuation before stabilizing at a market cap of approximately $2.11 trillion. In contrast, after a sharp correction from its late 2025 all-time highs, Bitcoin currently trades at a market capitalization of roughly $1.28 trillion. This places SpaceX's equity value at nearly double the size of the entire Bitcoin market. Key Drivers of the Disparity ; Market analysts note that a notable wave of speculative risk capital has actually shifted out of the cryptocurrency market and into Elon Musk’s public ventures—including SpaceX, Starlink, and its expanding artificial intelligence architecture. Interestingly, the two entities are linked. As part of its corporate cash treasury, SpaceX officially holds 18,712 BTC (worth roughly $1.2 billion), making it the 8th largest public corporate holder of Bitcoin in the world. Historically Yes,
もっと見る
u sound like u dont know what BTC will do yesterday today nor tomorrow? is that close, ill make it a point to follow your posts.
BTC holding nicely over $63,000 at $63,500. Keep buying the dips, especially on top 50 or top 100 memes. My gut says they will not pass Clarity as our politicians are that bad but if Clarity passes it will get rid of the scam meme coins. Crypto takes time and the daily nonsense is just that...
BTC holding nicely over $63,000 at $63,500. Keep buying the dips, especially on top 50 or top 100 memes. My gut says they will not pass Clarity as our politicians are that bad but if Clarity passes it will get rid of the scam meme coins. Crypto takes time and the daily nonsense is just that nonsense. I would love to see where we are in September and the end of the year as the wait for the huge crypto run continues. My averages are very low now on the cryptos I like. I doubled up on crypto AERO in the .30s and it's sitting nicely at .56 with a lot more to go. I am up over 30% overall on it and locked and loaded. ADDED ETH as well in the 1500's and added more ETU, the ETH ETF around $3 now $3.85. I am very green there on ETU. Ignore the noise, the same daily noise, especially from those that own no crypto. It's just noise with no validity. Zero risk for those, all noise and self praise. Daily crypto and OTC charts are laughable at best. Those are here to slam crypto, hoping it goes to zero and we lose all our money. Good luck with that. Serves zero purpose. No crypto believer is selling at a loss and a paper loss means nothing. Would sure hate to be short on BTC right now.
もっと見る
If Trump made billions on Crypto, how come so many are down trading the same Crypto? SMH
Uh-Oh, Daily stochastics crossed in overbought terr at 88, and the falling 50 day MA is at 66,216, that's some stiff headwinds imo....anyone here still own a waterbed? How about some Bitcoin? Lol!
How so, when it is just like any stock that has no revenue generation, service or product? Chitcoin only has temporary value because of simple beliefs in others. Same as any terd of a stock such as pump and dumps included. Once the initial fascination and luster tarnishes, it gradually goes to zero...
How so, when it is just like any stock that has no revenue generation, service or product? Chitcoin only has temporary value because of simple beliefs in others. Same as any terd of a stock such as pump and dumps included. Once the initial fascination and luster tarnishes, it gradually goes to zero in time.
もっと見る
Narratives........Narratives........Narratives........Narratives........ Vested interest propaganda ; Players just pushing their positions...... Why I don't know : Do they actually believe that their posting HERE could impact the performance of their positions ???? LoL....Oh man..... But...
Narratives........Narratives........Narratives........Narratives........ Vested interest propaganda ; Players just pushing their positions...... Why I don't know : Do they actually believe that their posting HERE could impact the performance of their positions ???? LoL....Oh man..... But thankfully ; Sadly ; Very few share any actual research. Personally I'M here to openly discuss Price Action ; Example(s) displayed below ; Yesterday ; 24 hrs later ; ETH - Its' 18 hundred ; 64 k, EPS, It depend on 64
もっと見る
Up down, up down that's BTC until we get the next big run. Clarity Act looking more doubtful. Only a month left until the Senate takes a whole month's vacation. What a job. They are all useless. Even more useless is your best buddy. I bet that guy is still posting useless daily charts. Have...
Up down, up down that's BTC until we get the next big run. Clarity Act looking more doubtful. Only a month left until the Senate takes a whole month's vacation. What a job. They are all useless. Even more useless is your best buddy. I bet that guy is still posting useless daily charts. Have that guy on ignore. Imagine spending hours a day on I-Hub investing nothing. Bizarre to say the least. No one is here for any TA except that guy and it's his own. LOL Worthless. We are all here to make money in stocks and crypto. Takes all kinds. Let them all wait for BTC to go to zero. Laughable. I wish I could take a 6 month snooze and see where BTC is in 6 months. All this daily negative garbage is just that. mostly garbage and noise and irrelevant.
もっと見る
Should I sell my 4 shares yet and make .03 cents ? Or hold and fool myself into thinking chitcoin will ever get past $100K again. It will go to $600 before that ever happens and then zero and burn for good.
BTC back over $64,000, ETH back over $1,800. Still means nothing in the big picture. Sure would hate to be short. Calling crypto on the short term, up and down is about impossible and why daily crypto charts are laughable.
looks like Crypto Zombie called the bounce off support pretty well again. watched btc now and again from late 2016 and that boy from youtube knows his stuff. time will tell and they are good at orchestrating black swans. if there is a low in october I suspect it will be short lived and brought...
looks like Crypto Zombie called the bounce off support pretty well again. watched btc now and again from late 2016 and that boy from youtube knows his stuff. time will tell and they are good at orchestrating black swans. if there is a low in october I suspect it will be short lived and brought about by severe world events. we'll have to wait and see... best in all folks!
もっと見る
Strategy sold 3,588 BTC last week to fund dividends — 112x the previous small sale that freaked people out. But they’re still massive net buyers: Bought 85k Bitcoin in Q2, sold just 3.6k (22.5x more bought). Saylor ’s plan: sell 1 to buy 20. They’re inoculating the market so it stops overreacting —...
Strategy sold 3,588 BTC last week to fund dividends — 112x the previous small sale that freaked people out. But they’re still massive net buyers: Bought 85k Bitcoin in Q2, sold just 3.6k (22.5x more bought). Saylor ’s plan: sell 1 to buy 20. They’re inoculating the market so it stops overreacting — and unlocking more credit to stack even harder. Buy more Bitcoin than you sell. Classic Strategy Saylor's rational explanation: https://x.com/TheRealTRTalks/status/2074200419711001056/video/1
もっと見る
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783468200 | 63385.05 | -666.42 | -1.04 | 63986.8 | 64272.91 | 62604.05 | 2940 |
| 1783381800 | 64051.47 | 478.75 | 0.75 | 63591.02 | 64651.28 | 61250 | 3214 |
| 1783295400 | 63572.72 | 412.97 | 0.65 | 63011.81 | 63940.79 | 62384.08 | 981 |
| 1783209000 | 63159.75 | 652.38 | 1.04 | 62540.78 | 63406 | 62274.16 | 755 |
| 1783122600 | 62507.37 | 1 | 1.67 | 61374.38 | 62899.99 | 61162.79 | 1522 |
| 1783036200 | 61480 | 1 | 2.52 | 59873.62 | 62144.95 | 59521.6 | 2929 |
| 1782949800 | 59969.14 | 1 | 2.42 | 58541.93 | 61258.33 | 57719.52 | 3222 |
| 1782863400 | 58549.97 | -1 | -2.72 | 60126.11 | 60185.59 | 58065.77 | 2940 |
| 1782777000 | 60185.58 | 518.65 | 0.87 | 59325.28 | 60701.22 | 58800 | 3263 |
| 1782690600 | 59666.93 | -331.07 | -0.55 | 59930.97 | 60455 | 58810.11 | 1197 |
| 1782604200 | 59998 | -3.99 | -0.01 | 60029.85 | 60865.18 | 59776.19 | 837 |
| 1782517800 | 60001.99 | 207.98 | 0.35 | 59760.41 | 60656.42 | 58240.91 | 1097 |
| 1782431400 | 59794.01 | -1 | -1.85 | 60973 | 61868.39 | 58006 | 4315 |
| 1782345000 | 60922.23 | -1 | -2.75 | 62700.55 | 63162.89 | 59038.35 | 3291 |
| 1782258600 | 62645 | -1 | -1.95 | 63941.15 | 64211.44 | 61862.27 | 2311 |
| 1782172200 | 63891.35 | 622.29 | 0.98 | 63337.94 | 65551.98 | 63304.6 | 2572 |
| 1782085800 | 63269.06 | -965.78 | -1.50 | 64185.23 | 64505.32 | 63186.66 | 1048 |
| 1781999400 | 64234.84 | 960.16 | 1.52 | 63534.09 | 64330.11 | 63134.64 | 780 |
| 1781913000 | 63274.68 | 424.65 | 0.68 | 62886.43 | 63371.65 | 62261.06 | 947 |
| 1781826600 | 62850.03 | -1 | -2.44 | 64517.13 | 64752.51 | 62170.88 | 2326 |
| 1781740200 | 64419.02 | -1 | -1.82 | 65792.69 | 66384.01 | 63860.01 | 2203 |
| 1781653800 | 65614.63 | -616.9 | -0.93 | 66245.75 | 66968 | 65320.59 | 1494 |
| 1781567400 | 66231.53 | 588.58 | 0.90 | 65679.7 | 67259 | 65311.26 | 2548 |
| 1781481000 | 65642.95 | 1 | 1.94 | 64396.54 | 65708.94 | 63640.9 | 1265 |
| 1781394600 | 64393.01 | 897.11 | 1.41 | 63527.99 | 64760 | 63408.02 | 701 |
| 1781308200 | 63495.9 | -25.66 | -0.04 | 63503.1 | 64347.32 | 62748.02 | 2339 |
| 1781221800 | 63521.56 | 1 | 2.15 | 61551.89 | 63865.87 | 61500 | 2624 |
| 1781135400 | 62187.32 | 622.48 | 1.01 | 61639.97 | 62420.8 | 60703.59 | 1392 |
| 1781049000 | 61564.84 | -1 | -2.29 | 63101.96 | 63490.49 | 60716.94 | 3386 |
| 1780962600 | 63008.51 | -216.08 | -0.34 | 63171.61 | 64200.02 | 62367.49 | 3381 |
| 1780876200 | 63224.59 | 2 | 3.96 | 60888.38 | 64265.61 | 60734.05 | 2113 |
| 1780789800 | 60815.9 | 20.9 | 0.03 | 61167.09 | 61499.41 | 59459.12 | 2586 |
| 1780703400 | 60795 | -2 | -4.56 | 63750.99 | 63906.02 | 59082.42 | 8594 |
| 1780617000 | 63697.99 | -497.96 | -0.78 | 64300.82 | 64692.38 | 61309.25 | 8042 |
| 1780530600 | 64195.95 | -2 | -3.75 | 66686.02 | 67451.94 | 64131.65 | 3060 |
| 1780444200 | 66697.52 | -4 | -6.70 | 71368.34 | 71368.34 | 66118.2 | 3219 |
| 1780357800 | 71483.84 | -2 | -2.83 | 73555.14 | 74019.15 | 70584.66 | 2028 |
| 1780271400 | 73568.28 | -165.37 | -0.22 | 73753.91 | 74156.59 | 73288 | 947 |
| 1780185000 | 73733.65 | 396.58 | 0.54 | 73352.16 | 74029 | 73107.24 | 1106 |
| 1780098600 | 73337.07 | -101.38 | -0.14 | 73569.62 | 74224.84 | 72382.77 | 2781 |
| 1780012200 | 73438.45 | -1 | -1.93 | 74885.15 | 74885.15 | 72446.35 | 2599 |
| 1779925800 | 74885.15 | -965.82 | -1.27 | 75832.32 | 76032.13 | 74613.43 | 1294 |
| 1779839400 | 75850.97 | -1 | -1.81 | 77270.93 | 78026.03 | 75581.58 | 2003 |
| 1779753000 | 77251.98 | 183.97 | 0.24 | 77035.98 | 77834.55 | 76818.37 | 997 |
| 1779666600 | 77068.01 | 413.95 | 0.54 | 76690.22 | 77491.85 | 76026.79 | 857 |
| 1779580200 | 76654.06 | 1 | 1.64 | 75506.8 | 77342 | 74197.35 | 1159 |
| 1779493800 | 75416.01 | -2 | -2.86 | 77532.77 | 77748.15 | 75279.91 | 1492 |
| 1779407400 | 77637.99 | 164.47 | 0.21 | 77484.42 | 78130.59 | 76622.62 | 1921 |
| 1779321000 | 77473.52 | 644.29 | 0.84 | 76746.27 | 77799.76 | 76445.65 | 1997 |
| 1779234600 | 76829.23 | -152.6 | -0.20 | 76921.99 | 77350 | 76067.3 | 1647 |
| 1779148200 | 76981.83 | -245.36 | -0.32 | 77408.33 | 77777.47 | 76004.3 | 2510 |
| 1779061800 | 77227.19 | -940.7 | -1.20 | 78148.42 | 78471.51 | 76672.12 | 450 |
| 1778975400 | 78167.89 | -902.2 | -1.14 | 79058.52 | 79196.53 | 77626.88 | 726 |
| 1778889000 | 79070.09 | -2 | -2.48 | 81126.17 | 81650 | 78594.44 | 2112 |
| 1778802600 | 81079.06 | 1 | 2.27 | 79284.82 | 82070 | 78945.82 | 1501 |
| 1778716200 | 79283.03 | -1 | -1.48 | 80490.72 | 81293.93 | 78699.83 | 1606 |
| 1778629800 | 80473.95 | -1 | -1.56 | 81728.23 | 81759 | 79813.5 | 1484 |
| 1778543400 | 81745.12 | -569.34 | -0.69 | 82153.7 | 82203.11 | 80485.99 | 1901 |
| 1778457000 | 82314.46 | 1 | 2.02 | 80683.05 | 82450 | 80273.87 | 1126 |
| 1778370600 | 80687.02 | 514.98 | 0.64 | 80196.12 | 81076.98 | 80125.84 | 455 |
| 1778284200 | 80172.04 | 135.72 | 0.17 | 80027.67 | 80539 | 79218.01 | 4077 |
| 1778197800 | 80036.32 | -1 | -1.61 | 81440.22 | 81708.07 | 79592.24 | 1552 |
| 1778111400 | 81348.66 | 415.56 | 0.51 | 80937.79 | 82814.23 | 80705.4 | 2624 |
| 1778025000 | 80933.1 | 1 | 1.49 | 79834.79 | 81809.9 | 79834.79 | 1773 |
| 1777938600 | 79741.74 | 1 | 1.49 | 78542.28 | 80750 | 78205 | 3570 |
| 1777852200 | 78569.56 | -95.12 | -0.12 | 78723.02 | 79428.59 | 78073.01 | 877 |
| 1777765800 | 78664.68 | 520.62 | 0.67 | 78194.9 | 79151.28 | 78034.28 | 835 |
| 1777679400 | 78144.06 | 1 | 2.41 | 76329.49 | 78954.42 | 76329.49 | 3266 |
| 1777593000 | 76306.95 | 534.88 | 0.71 | 75776.37 | 76655.95 | 75294.73 | 2455 |
| 1777506600 | 75772.07 | -546.4 | -0.72 | 76345 | 77905.79 | 74916 | 3554 |
| 1777420200 | 76318.47 | -1 | -1.33 | 77370.9 | 77478.99 | 75647.93 | 2518 |
| 1777333800 | 77348.02 | -1 | -1.82 | 78654.79 | 79508.9 | 76441.41 | 2214 |
| 1777247400 | 78782.44 | 1 | 1.50 | 77622.1 | 78964.69 | 77349.57 | 613 |
| 1777161000 | 77617.87 | 159.51 | 0.21 | 77470.42 | 77910.36 | 77179.2 | 1009 |
| 1777074600 | 77458.36 | -835.25 | -1.07 | 78277.98 | 78618 | 77298.02 | 1919 |
| 1776988200 | 78293.61 | -19.38 | -0.02 | 78238.2 | 78704.09 | 76979.99 | 3234 |
| 1776901800 | 78312.99 | 1 | 2.53 | 76327.86 | 79531.8 | 76147.19 | 2607 |
| 1776815400 | 76379.48 | 489.19 | 0.64 | 75892.43 | 76921.2 | 74817.27 | 2768 |
| 1776729000 | 75890.29 | 1 | 2.62 | 73861.8 | 76600 | 73861.8 | 3582 |
| 1776642600 | 73952.47 | -1 | -2.43 | 75737.99 | 76300.52 | 73792.07 | 1193 |
| 1776556200 | 75794 | -1 | -1.78 | 77206.86 | 77450.15 | 75474 | 1547 |
| 1776469800 | 77167.17 | 2 | 2.77 | 75181.29 | 78387.46 | 74561.25 | 5804 |
| 1776383400 | 75088 | 321.36 | 0.43 | 74827.02 | 75539.91 | 73304.77 | 2910 |
| 1776297000 | 74766.64 | 508.07 | 0.68 | 74201.95 | 75450 | 73545.51 | 2771 |
| 1776210600 | 74258.57 | -266.89 | -0.36 | 74540.14 | 76127.18 | 73854.5 | 8146 |
| 1776124200 | 74525.46 | 3 | 5.55 | 70773.75 | 74918.01 | 70576.27 | 7188 |
| 1776037800 | 70605.91 | -2 | -3.42 | 73079.03 | 73176.3 | 70510.73 | 1139 |
| 1775951400 | 73105.48 | 129.38 | 0.18 | 72979.33 | 73822.95 | 72564.35 | 905 |
| 1775865000 | 72976.1 | 1 | 1.66 | 71788.03 | 73500.74 | 71437.09 | 1929 |
| 1775778600 | 71785.19 | 632.69 | 0.89 | 71130.6 | 73147.81 | 70468.74 | 3913 |
| 1775692200 | 71152.5 | -1 | -1.42 | 72096.77 | 72857.48 | 70685.47 | 3571 |
