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 | 569127.30699 | 64.285 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1781067600 | USDT | $ 36,586,348.00 | SOL/USDT | /crypto/Solana-SOL | 1 | /crypto/Solana-SOL | 45.3339256798 | 21 時間s 前 |
| Coinbase | 246486.180826 | 64.22 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1781067600 | USD | US$ 15,829,342.00 | SOL/USD | /crypto/Solana-SOL | 2 | /crypto/Solana-SOL | 19.6338957302 | 21 時間s 前 |
| Crypto.com | 114114.707 | 64.255 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1781067600 | USD | US$ 7,332,440.00 | SOL/USD | /crypto/Solana-SOL | 3 | /crypto/Solana-SOL | 9.08982504015 | 21 時間s 前 |
| Upbit | 74270.866793 | 96350 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1781067600 | KRW | KRW 7,155,998,015.00 | SOL/KRW | /crypto/Solana-SOL | 4 | /crypto/Solana-SOL | 5.91605764478 | 21 時間s 前 |
| Crypto.com | 63771.678 | 64.285 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1781067600 | USDT | $ 4,099,562.00 | SOL/USDT | /crypto/Solana-SOL | 5 | /crypto/Solana-SOL | 5.0797431004 | 21 時間s 前 |
| Bitstamp by Robinhood | 50296.51299 | 64.225 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1781067600 | USD | US$ 3,230,293.00 | SOL/USD | /crypto/Solana-SOL | 6 | /crypto/Solana-SOL | 4.00637669962 | 21 時間s 前 |
| Kraken | 27786.0034928 | 64.235 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1781067600 | USD | US$ 1,784,833.00 | SOL/USD | /crypto/Solana-SOL | 7 | /crypto/Solana-SOL | 2.21329850424 | 21 時間s 前 |
| KuCoin | 21546.111 | 64.275 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1781067600 | USDT | $ 1,384,876.00 | SOL/USDT | /crypto/Solana-SOL | 8 | /crypto/Solana-SOL | 1.71625888051 | 21 時間s 前 |
| Bitvavo | 21406.4887602 | 55.6695 | /cdn/crypto/logos/capi/exchanges/BITVAVO.png | 1781067600 | EUR | € 1,191,688.00 | SOL/EUR | /crypto/Solana-SOL | 9 | /crypto/Solana-SOL | 1.70513724891 | 21 時間s 前 |
| HitBTC | 18584.382 | 64.2825 | /cdn/crypto/logos/capi/exchanges/HITBTC.png | 1781067600 | USDT | $ 1,194,650.00 | SOL/USDT | /crypto/Solana-SOL | 10 | /crypto/Solana-SOL | 1.48034188844 | 21 時間s 前 |
| Coinbase | 7609.6 | 55.65 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1781067600 | EUR | € 423,474.00 | SOL/EUR | /crypto/Solana-SOL | 11 | /crypto/Solana-SOL | 0.606143891914 | 21 時間s 前 |
| Kraken | 6289.36278086 | 55.65 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1781067600 | EUR | € 350,003.00 | SOL/EUR | /crypto/Solana-SOL | 12 | /crypto/Solana-SOL | 0.500980187348 | 21 時間s 前 |
| Bithumb | 5667.254307 | 96500 | /cdn/crypto/logos/capi/exchanges/BITHUMB.png | 1781067600 | KRW | KRW 546,890,040.00 | SOL/KRW | /crypto/Solana-SOL | 13 | /crypto/Solana-SOL | 0.451426038439 | 21 時間s 前 |
| Bitfinex | 5219.83853629 | 64.2715 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1781067600 | USDT | $ 335,486.00 | SOL/USDT | /crypto/Solana-SOL | 14 | /crypto/Solana-SOL | 0.415787064438 | 21 時間s 前 |
| Gemini | 4022.370294 | 64.2525 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1781067600 | USD | US$ 258,447.00 | SOL/USD | /crypto/Solana-SOL | 15 | /crypto/Solana-SOL | 0.320402542147 | 21 時間s 前 |
| Bitstamp by Robinhood | 3371.85164 | 55.646 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1781067600 | EUR | € 187,630.00 | SOL/EUR | /crypto/Solana-SOL | 16 | /crypto/Solana-SOL | 0.268585375844 | 21 時間s 前 |
| Coinbase | 3168.47 | 48.01 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1781067600 | GBP | £ 152,118.00 | SOL/GBP | /crypto/Solana-SOL | 17 | /crypto/Solana-SOL | 0.252384979133 | 21 時間s 前 |
| Bitfinex | 2954.92664888 | 64.3025 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1781067600 | USD | US$ 190,009.00 | SOL/USD | /crypto/Solana-SOL | 18 | /crypto/Solana-SOL | 0.235375149715 | 21 時間s 前 |
| LBank | 2462.4323 | 64.225 | /cdn/crypto/logos/capi/exchanges/LBANK.png | 1781067600 | USDT | $ 158,149.00 | SOL/USDT | /crypto/Solana-SOL | 19 | /crypto/Solana-SOL | 0.196145434438 | 21 時間s 前 |
| Coinbase | 2220.351 | 64.28 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1781067600 | USDT | $ 142,724.00 | SOL/USDT | /crypto/Solana-SOL | 20 | /crypto/Solana-SOL | 0.176862410186 | 21 時間s 前 |
| Kraken | 1615.86188005 | 48.01 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1781067600 | GBP | £ 77,577.00 | SOL/GBP | /crypto/Solana-SOL | 21 | /crypto/Solana-SOL | 0.128711733701 | 21 時間s 前 |
| Kraken | 980.00651588 | 64.275 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1781067600 | USDT | $ 62,989.00 | SOL/USDT | /crypto/Solana-SOL | 22 | /crypto/Solana-SOL | 0.0780625740691 | 21 時間s 前 |
| Bitfinex | 546.71889125 | 0.00104875 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1781067600 | BTC | BTC 0.00000000 | SOL/BTC | /crypto/Solana-SOL | 23 | /crypto/Solana-SOL | 0.0435489797788 | 21 時間s 前 |
| HitBTC | 478.098 | 0.001048565 | /cdn/crypto/logos/capi/exchanges/HITBTC.png | 1781067600 | BTC | BTC 0.00000000 | SOL/BTC | /crypto/Solana-SOL | 24 | /crypto/Solana-SOL | 0.0380829718298 | 21 時間s 前 |
| Crypto.com | 434.182 | 55.65 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1781067600 | EUR | € 24,162.00 | SOL/EUR | /crypto/Solana-SOL | 25 | /crypto/Solana-SOL | 0.0345848359019 | 21 時間s 前 |
| Coinbase | 318.397 | 0.0010488 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1781067600 | BTC | BTC 0.00000000 | SOL/BTC | /crypto/Solana-SOL | 26 | /crypto/Solana-SOL | 0.0253619634085 | 21 時間s 前 |
| Crypto.com | 226.654 | 0.00104875 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1781067600 | BTC | BTC 0.00000000 | SOL/BTC | /crypto/Solana-SOL | 27 | /crypto/Solana-SOL | 0.0180541602289 | 21 時間s 前 |
| Kraken | 175.92606696 | 0.00104885 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1781067600 | BTC | BTC 0.00000000 | SOL/BTC | /crypto/Solana-SOL | 28 | /crypto/Solana-SOL | 0.0140134186969 | 21 時間s 前 |
| Crypto.com | 48.862 | 0.039529 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1781067600 | ETH | ETH 1.00 | SOL/ETH | /crypto/Solana-SOL | 29 | /crypto/Solana-SOL | 0.00389211034045 | 21 時間s 前 |
| LATOKEN | 46.338 | 64.2150005 | /cdn/crypto/logos/capi/exchanges/LATOKEN.png | 1781067600 | USDT | $ 2,975.00 | SOL/USDT | /crypto/Solana-SOL | 30 | /crypto/Solana-SOL | 0.00369106072113 | 21 時間s 前 |
| Coinbase | 45.9834 | 0.039525 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1781067600 | ETH | ETH 1.00 | SOL/ETH | /crypto/Solana-SOL | 31 | /crypto/Solana-SOL | 0.00366281500203 | 21 時間s 前 |
| Upbit | 28.7980392 | 64.225 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1781067600 | USDT | $ 1,849.00 | SOL/USDT | /crypto/Solana-SOL | 32 | /crypto/Solana-SOL | 0.00229391236861 | 21 時間s 前 |
| Gemini | 28.268684 | 0.00104885 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1781067600 | BTC | BTC 0.00000000 | SOL/BTC | /crypto/Solana-SOL | 33 | /crypto/Solana-SOL | 0.0022517464964 | 21 時間s 前 |
| Kraken | 27.08101439 | 0.0395365 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1781067600 | ETH | ETH 1.00 | SOL/ETH | /crypto/Solana-SOL | 34 | /crypto/Solana-SOL | 0.00215714248572 | 21 時間s 前 |
| EXMO | 17.9818 | 64.72 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1781067600 | USDT | $ 1,163.00 | SOL/USDT | /crypto/Solana-SOL | 35 | /crypto/Solana-SOL | 0.0014323431239 | 21 時間s 前 |
| Upbit | 15.6266229 | 0.00105178 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1781067600 | BTC | BTC 0.00000000 | SOL/BTC | /crypto/Solana-SOL | 36 | /crypto/Solana-SOL | 0.00124474111938 | 21 時間s 前 |
| HitBTC | 0 | 0.03951555 | /cdn/crypto/logos/capi/exchanges/HITBTC.png | 1781067600 | ETH | ETH 0.00000000 | SOL/ETH | /crypto/Solana-SOL | 37 | /crypto/Solana-SOL | 0 | 21 時間s 前 |
| Gemini | 0 | 0.039538 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1781067600 | ETH | ETH 0.00000000 | SOL/ETH | /crypto/Solana-SOL | 38 | /crypto/Solana-SOL | 0 | 21 時間s 前 |
| CEX.IO | 0 | 64.576 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1781067600 | USD | US$ 0.00000000 | SOL/USD | /crypto/Solana-SOL | 39 | /crypto/Solana-SOL | 0 | 21 時間s 前 |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 | |
|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
SOLについて
Solana is a high-performance Layer 1 blockchain designed for mass adoption by providing a fast, secure, and low-cost environment for decentralized applications. It distinguishes itself by scaling globally without the use of complex sharding or multiple layers, instead maintaining a single, unified l...
Solana is a high-performance Layer 1 blockchain designed for mass adoption by providing a fast, secure, and low-cost environment for decentralized applications. It distinguishes itself by scaling globally without the use of complex sharding or multiple layers, instead maintaining a single, unified ledger to avoid liquidity fragmentation. This architecture allows it to process thousands of transactions per second with sub-second finality, often at a cost of less than a penny per transaction.
The network operates on a unique hybrid model that combines Proof of Stake with an innovation called Proof of History, which functions as a decentralized clock to timestamp transactions. This system reduces the need for constant node communication, allowing the Sealevel engine to run non-conflicting smart contracts in parallel across multiple CPU cores. Further efficiency is gained through the Gulf Stream protocol, which reduces confirmation times by forwarding transactions to validators before the current block is finished.
Founded in 2017 by Anatoly Yakovenko, Solana is now supported by the Switzerland-based Solana Foundation and significant institutional investors like Andreessen Horowitz and Polychain Capital. The platform’s native token, SOL, serves as the primary currency for paying transaction fees, participating in network governance, and securing the system through staking.
Solana has also seen significant institutional adoption ranging from spot Solana ETFs to major partnerships including Visa's 2025 launch of USDC settlement on the network and the tokenization of public equity by firms like Galaxy Digital.
Show More
SOL ニュース
暗号通貨チャット
投稿を表示
Solona is on a vertical take off today!... is it the right time to jump on the solona train?
team, have this gem. $XiPooh 600,000,000 Burnt https://solscan.io/tx/MsEFy5FuPojSZ1Rwc39qRi9V6ZZ55HoGr9M9LBaGApz6j47ixV9uuj2uAsRAUXsWaFd6hEP3uSm38xyEn7DXhLq 300,000,000 Presale Locked until Chinese New Year 17 of Feb 100,000,000 Launch on Raydium https://xipooh.fun https://x.com/xipoohfun...
team, have this gem. $XiPooh 600,000,000 Burnt https://solscan.io/tx/MsEFy5FuPojSZ1Rwc39qRi9V6ZZ55HoGr9M9LBaGApz6j47ixV9uuj2uAsRAUXsWaFd6hEP3uSm38xyEn7DXhLq 300,000,000 Presale Locked until Chinese New Year 17 of Feb 100,000,000 Launch on Raydium https://xipooh.fun https://x.com/xipoohfun https://t.me/xipoohfun https://opensea.io/collection/xipooh https://medium.com/[@ userid=600]-million-tokens-announces-liquidity-pool-launch-on-auspicious-february-12-11495cce57af
もっと見る
Pump.fun's $3M Solana Hackathon Hits Final Week Pump.fun launched it Build in Public Hackathon on Jan. 19, offering $3M to 12 winning Solana projects based on real market performance rather than VC judges. Teams must launch live tokens by Feb. 18, hold significant supply, stream updates five...
Pump.fun's $3M Solana Hackathon Hits Final Week Pump.fun launched it Build in Public Hackathon on Jan. 19, offering $3M to 12 winning Solana projects based on real market performance rather than VC judges. Teams must launch live tokens by Feb. 18, hold significant supply, stream updates five times weely. and aviod insider trading, with traction measured by market cap and community buzz. Standouts like Zauth, Juice and Opal show early promise in categories from Ai gaming to privacy tools, as a communoity directory tracks the action and momentum builds toward potential moonshots. *Note - $juice lets you trade automatically without having to watch the screen all day as well as while you sleep. Go to X (twitter) for more info. Market Making Module Automated market making strategies for Solana token traders. Monitor performance, track P&L in SOL, and manage your trading portfolio all in one place. Automated buy and sell orders Real-time P&L tracking in SOL Win rate and performance analytics Trade history with detailed breakdown Cumulative performance charts Volume analysis by time period Multi-token portfolio management Public sharing for transparency Automated token management for Solana. Liquidity, burning, and market making made simple.
もっと見る
$Juice https://www.juiceeverything.com/ Load $juice with Solana. Use market maker ai bot. If you are a developer, check it out! https://dexscreener.com/solana/cjkp5k99fzht7nr1gdexf5alsse4jbzm7bn9tezzkd1j
https://www.otcmarkets.com/stock/PNXP/news/PNXP-dba-C2C-Loans-Introduces-FORGE-DT22---Bringing-the-16-Trillion-Tokenization-Revolution-to-Micro-Cap-Debt?id=509766
SOL’s run has slowed, and the recent consolidation suggests people are waiting to see if it can maintain demand. Without fresh catalysts, the upside may be limited in the short term.
Regarding altcoins like Solana (SOL), XRP, and Hedera (HBAR), recent developments highlight promising outlooks tied to upcoming SEC decisions on crypto ETFs expected in October 2025. Solana (SOL) ETFs are anticipated to include staking features, attracting significant inflows ($1.5B to $6B) with...
Regarding altcoins like Solana (SOL), XRP, and Hedera (HBAR), recent developments highlight promising outlooks tied to upcoming SEC decisions on crypto ETFs expected in October 2025. Solana (SOL) ETFs are anticipated to include staking features, attracting significant inflows ($1.5B to $6B) with price targets between $290-$345, signaling potential gains of 25-50%. XRP is positioned as a strong ETF contender, with forecasts predicting a price surge from $4-$5 to $10-$12, and even aggressive $50 targets in the medium term, supported by substantial expected inflows ($4B to $15B). Hedera (HBAR), currently around $0.18, shows bullish chart patterns aiming for breakout targets at $0.30 and $0.50, possibly reaching $1 with ETF approval and institutional interest. The macroeconomic environment is also supportive, with expected Federal Reserve rate cuts and a weakening U.S. dollar fueling bullish sentiment towards risk assets like cryptocurrencies. The overall outlook suggests a bullish broad altcoin rally in Q4 2025, though investors should prioritize projects with strong fundamentals, regulatory compliance, and real utility to navigate volatility and potential pullbacks effectively. Thus, given the ETF catalysts and broader market conditions, it appears to be a potentially favorable time to consider buying altcoins including SOL, XRP, and HBAR, with the caveat to balance risk management and diversify within a maturing crypto ecosystem...👇️ 👉️ MORE HERE: BUD-EXCHANGE Good luck trading to all!!! BUD-X
もっと見る
Longs are CASHING OUT big time on $BTC and crypto as prices hit these highs 🚨💰. After months of holding tight, the fear of a pullback is real — and profit-taking is flooding the market. When the risk outweighs the reward, smart money moves fast. This isn’t panic, it’s strategy. Are...
Longs are CASHING OUT big time on $BTC and crypto as prices hit these highs 🚨💰. After months of holding tight, the fear of a pullback is real — and profit-taking is flooding the market. When the risk outweighs the reward, smart money moves fast. This isn’t panic, it’s strategy. Are you holding or folding? 🌪️💸 $SOL
もっと見る
Voice up your opinion about:*CRYPTO NEWS AND INFORMATION * The Pulse from Holders and Analysts *Major Catalysts and Market Commentary *Current News and Price Trends *General Crypto Commentary Please feel free to forward this Message Board to others and invite them to join this forum BUD-X Good luck...
Voice up your opinion about:*CRYPTO NEWS AND INFORMATION * The Pulse from Holders and Analysts *Major Catalysts and Market Commentary *Current News and Price Trends *General Crypto Commentary Please feel free to forward this Message Board to others and invite them to join this forum BUD-X Good luck trading to all!!! BUD-X-EXCHANGE
もっと見る
Approved ETFs will simplify institutional access and may anchor a new phase of altcoin market expansion, rewarding utility-driven projects and those best adapted to regulatory standards. A wave of proposed altcoin spot ETFs—including HBR, XRP, LTC, Multi (BTC, ETH, XRP, SOL, ADA) —is pending final...
Approved ETFs will simplify institutional access and may anchor a new phase of altcoin market expansion, rewarding utility-driven projects and those best adapted to regulatory standards. A wave of proposed altcoin spot ETFs—including HBR, XRP, LTC, Multi (BTC, ETH, XRP, SOL, ADA) —is pending final SEC decisions and could reshape digital asset investment in late 2025. These ETFs share direct, spot-backed structures and target institutional access for altcoins beyond Bitcoin and Ethereum but differ in details like fees, market features, and fundamental asset profiles. Altcoin ETF Comparison Table: 👇️ MORE HERE: BUD-X
もっと見る
Wow what a 6 mo. run. LoL....... Has SOLUSD finally been getting some love ?........If true, it'd be something quite short term positive also for others. Read this ; https://zycrypto.com/3-september-altcoin-plays-eth-whale-accumulation-sols-2-5-billion-demand-and-cardanos-mega-signal/ Compare 6...
Wow what a 6 mo. run. LoL....... Has SOLUSD finally been getting some love ?........If true, it'd be something quite short term positive also for others. Read this ; https://zycrypto.com/3-september-altcoin-plays-eth-whale-accumulation-sols-2-5-billion-demand-and-cardanos-mega-signal/ Compare 6 months ; Solana Wicked because it has such huge bullish long term chart potential ; Still got the Bitcoin 111,111 Level to overcome tho, as well as The XRP $3 Bucksters' Level ; Know what I mean ????? PS : My subscription has just here now recently expired So I now see what YOU guys have all here been seeing........ Advertisements left and right....... Pages that don't look like this, etc.
もっと見る
Expecting Solana to outperform all the other notable crypto coins in the coming months.
true words! Well said. I would add that its a space anyone can learn but most dont want to
Good day iHub legends!You don’t need a PhD to win in altcoins — you just need the right system.Through copy trading, you mirror experienced trades, manage risk with stop-loss strategies, and stay in full control of your capital.No custodians. No middlemen. Just growth and freedom.Start now while...
Good day iHub legends!You don’t need a PhD to win in altcoins — you just need the right system.Through copy trading, you mirror experienced trades, manage risk with stop-loss strategies, and stay in full control of your capital.No custodians. No middlemen. Just growth and freedom.Start now while altcoins are still underpriced.— Coach JV 💯
もっと見る
🚨 Not a Prophet — Just Prepared. 🚨 Back in my video last year, I shared what was coming:✅ Bitcoin would break ATH✅ XRP would rise again✅ The financial system would shift beneath our feet It’s happening — not by chance, but through discipline, research, and...
🚨 Not a Prophet — Just Prepared. 🚨 Back in my video last year, I shared what was coming:✅ Bitcoin would break ATH✅ XRP would rise again✅ The financial system would shift beneath our feet It’s happening — not by chance, but through discipline, research, and conviction. I’m not here to hype — I’m here to mentor, teach, and guide those ready to become their own bank. 📌 If you’re on this journey and want to stay ahead of the curve —👉 Follow me here on iHub for insight, mentorship, and updates as we move through the greatest wealth shift in history. 🎥 Here’s the video if you missed it: Warrior Out.#CoachJV #iHubPremium #Mentorship #BTC #XRP #DigitalAssets #WarriorAcademy
もっと見る
Mark your calendar, we begin trading on Friday 6/27 at 10am EST at $.0001 opening price https://officialcharitycoin.com
This platform is actually being used extensively for many areas of the blockchain. $SOL
Haha the 3 that I see you commenting on that I hold tooYet the XRP chat seems the most active
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781135400 | 65.06 | 0.22 | 0.34 | 65.06 | 65.48 | 62.91 | 242082 |
| 1781049000 | 64.84 | -1.82 | -2.73 | 66.8 | 67.43 | 63.49 | 455816 |
| 1780962600 | 66.66 | 0.41 | 0.62 | 66.38 | 68.16 | 64.94 | 489857 |
| 1780876200 | 66.25 | 4.15 | 6.68 | 62.22 | 67.9 | 61.91 | 472729 |
| 1780789800 | 62.1 | -1.09 | -1.72 | 63.97 | 64.83 | 60.11 | 456667 |
| 1780703400 | 63.19 | -5.44 | -7.93 | 68.7 | 69.02 | 61.42 | 1069809 |
| 1780617000 | 68.63 | -3.02 | -4.21 | 71.92 | 71.99 | 66.67 | 756981 |
| 1780530600 | 71.65 | -2.36 | -3.19 | 74.11 | 75.61 | 70.84 | 616605 |
| 1780444200 | 74.01 | -7.23 | -8.90 | 81.11 | 81.15 | 72.64 | 702095 |
| 1780357800 | 81.24 | -0.94 | -1.14 | 82.49 | 82.98 | 78.99 | 296041 |
| 1780271400 | 82.18 | -0.35 | -0.42 | 82.58 | 83.27 | 81.23 | 93129 |
| 1780185000 | 82.53 | 0.67 | 0.82 | 81.92 | 83.05 | 81.77 | 123771 |
| 1780098600 | 81.86 | -0.05 | -0.06 | 82.15 | 83.1 | 80.24 | 365710 |
| 1780012200 | 81.91 | -1.55 | -1.86 | 82.41 | 83.46 | 79.88 | 427291 |
| 1779925800 | 83.46 | -0.18 | -0.22 | 83.74 | 84.68 | 82.74 | 153115 |
| 1779839400 | 83.64 | -1.28 | -1.51 | 84.9 | 86.03 | 83.03 | 276431 |
| 1779753000 | 84.92 | -0.38 | -0.45 | 85.24 | 86.44 | 84.63 | 136435 |
| 1779666600 | 85.3 | -0.29 | -0.34 | 85.63 | 86.86 | 83.58 | 216375 |
| 1779580200 | 85.59 | 1.44 | 1.71 | 84.31 | 87.4 | 81.37 | 377302 |
| 1779493800 | 84.15 | -3.07 | -3.52 | 87.21 | 87.77 | 83.88 | 316110 |
| 1779407400 | 87.22 | 3.05 | 3.62 | 84.17 | 87.91 | 84.17 | 261266 |
| 1779321000 | 84.17 | -0.17 | -0.20 | 84.17 | 84.17 | 84.17 | 0 |
| 1779234600 | 84.34 | -1 | -1.17 | 85.35 | 85.9 | 83.63 | 342283 |
| 1779148200 | 85.34 | 0.64 | 0.76 | 84.87 | 85.72 | 83.44 | 386225 |
| 1779061800 | 84.7 | -1.84 | -2.13 | 86.52 | 86.95 | 83.41 | 89215 |
| 1778975400 | 86.54 | -2.69 | -3.01 | 89.15 | 89.38 | 85.48 | 185497 |
| 1778889000 | 89.23 | -2.95 | -3.20 | 92.14 | 92.64 | 88.49 | 414788 |
| 1778802600 | 92.18 | 1.03 | 1.13 | 91.1 | 93.66 | 89.84 | 294816 |
| 1778716200 | 91.15 | -3.2 | -3.39 | 94.29 | 95.96 | 90.45 | 231710 |
| 1778629800 | 94.35 | -2.95 | -3.03 | 97.33 | 97.66 | 93.61 | 298114 |
| 1778543400 | 97.3 | 0.71 | 0.74 | 96.38 | 98.39 | 94.38 | 579407 |
| 1778457000 | 96.59 | 3.44 | 3.69 | 93.12 | 96.9 | 92.59 | 438913 |
| 1778370600 | 93.15 | 1.27 | 1.38 | 91.94 | 94.16 | 91.85 | 190038 |
| 1778284200 | 91.88 | 3.43 | 3.88 | 88.44 | 92.75 | 87.67 | 261128 |
| 1778197800 | 88.45 | -0.61 | -0.68 | 89.16 | 90.43 | 87.65 | 270158 |
| 1778111400 | 89.06 | 2.7 | 3.13 | 86.31 | 90.01 | 86.09 | 456393 |
| 1778025000 | 86.36 | 2.3 | 2.74 | 84.1 | 86.98 | 84.02 | 368253 |
| 1777938600 | 84.06 | 0.14 | 0.17 | 83.88 | 85.88 | 83.24 | 413557 |
| 1777852200 | 83.92 | -0.38 | -0.45 | 84.31 | 84.95 | 83.57 | 155889 |
| 1777765800 | 84.3 | 0.59 | 0.70 | 83.74 | 84.96 | 83.43 | 130865 |
| 1777679400 | 83.71 | 0.71 | 0.86 | 83.04 | 84.86 | 83.04 | 359961 |
| 1777593000 | 83 | -0.04 | -0.05 | 83 | 83.98 | 82.15 | 399003 |
| 1777506600 | 83.04 | -0.94 | -1.12 | 84.05 | 85.56 | 81.36 | 526104 |
| 1777420200 | 83.98 | -0.72 | -0.85 | 84.8 | 84.92 | 82.96 | 285824 |
| 1777333800 | 84.7 | -2.35 | -2.70 | 87.16 | 88.1 | 83.65 | 583379 |
| 1777247400 | 87.05 | 0.88 | 1.02 | 86.18 | 87.34 | 85.86 | 203779 |
| 1777161000 | 86.17 | -0.06 | -0.07 | 86.22 | 86.83 | 85.54 | 142294 |
| 1777074600 | 86.23 | 0.03 | 0.03 | 86.15 | 86.99 | 84.99 | 627371 |
| 1776988200 | 86.2 | -0.82 | -0.94 | 86.93 | 87.19 | 84.51 | 633902 |
| 1776901800 | 87.02 | 1.03 | 1.20 | 86.01 | 89.36 | 86.01 | 562192 |
| 1776815400 | 85.99 | 0.64 | 0.75 | 85.36 | 86.93 | 84.34 | 569612 |
| 1776729000 | 85.35 | 1.76 | 2.11 | 83.53 | 86.25 | 83.45 | 434236 |
| 1776642600 | 83.59 | -2.71 | -3.14 | 86.17 | 87.15 | 82.96 | 508351 |
| 1776556200 | 86.3 | -2.57 | -2.89 | 88.95 | 89.2 | 85.82 | 311859 |
| 1776469800 | 88.87 | -0.17 | -0.19 | 89.11 | 90.8 | 87.39 | 728238 |
| 1776383400 | 89.04 | 4.12 | 4.85 | 84.93 | 90.51 | 83.85 | 698183 |
| 1776297000 | 84.92 | 1.1 | 1.31 | 83.74 | 85.85 | 82.69 | 542216 |
| 1776210600 | 83.82 | -2.47 | -2.86 | 86.62 | 87.71 | 83.35 | 612879 |
| 1776124200 | 86.29 | 4.84 | 5.94 | 81.51 | 86.83 | 81.51 | 598999 |
| 1776037800 | 81.45 | -3.52 | -4.14 | 84.95 | 85.03 | 81.3 | 389317 |
| 1775951400 | 84.97 | 0.13 | 0.15 | 84.83 | 86.29 | 83.82 | 235795 |
| 1775865000 | 84.84 | 1.55 | 1.86 | 83.34 | 85.68 | 82.69 | 373698 |
| 1775778600 | 83.29 | 0.59 | 0.71 | 82.6 | 85.9 | 81.41 | 534011 |
| 1775692200 | 82.7 | -3.19 | -3.71 | 85.77 | 85.85 | 82.26 | 522352 |
| 1775605800 | 85.89 | 5.89 | 7.36 | 79.96 | 87 | 78.36 | 974244 |
| 1775519400 | 80 | -1.76 | -2.15 | 82.25 | 83.17 | 79.61 | 548052 |
| 1775433000 | 81.76 | 1 | 1.24 | 80.74 | 82.1 | 78.48 | 359089 |
| 1775346600 | 80.76 | 0.4 | 0.50 | 80.37 | 81.6 | 79.59 | 39433 |
| 1775260200 | 80.36 | 1.46 | 1.85 | 78.98 | 80.89 | 78.86 | 344195 |
| 1775173800 | 78.9 | -2.44 | -3.00 | 81.12 | 81.76 | 76.69 | 750896 |
| 1775087400 | 81.34 | -1.69 | -2.04 | 83.1 | 86.63 | 80.76 | 615278 |
| 1775001000 | 83.03 | 0.6 | 0.73 | 82.45 | 84.53 | 80.06 | 632390 |
| 1774914600 | 82.43 | 1.08 | 1.33 | 81.29 | 84.96 | 81.09 | 440803 |
| 1774828200 | 81.35 | -0.61 | -0.74 | 82.12 | 83.17 | 79 | 168084 |
| 1774741800 | 81.96 | -1.02 | -1.23 | 83 | 84.2 | 81.67 | 186222 |
| 1774655400 | 82.98 | -3.37 | -3.90 | 86.4 | 86.99 | 81.78 | 549335 |
| 1774569000 | 86.35 | -5.22 | -5.70 | 91.67 | 91.94 | 85.37 | 517821 |
| 1774482600 | 91.57 | 0.66 | 0.73 | 90.84 | 93.42 | 90.7 | 404188 |
| 1774396200 | 90.91 | -0.4 | -0.44 | 91.43 | 92.19 | 88.39 | 172276 |
| 1774309800 | 91.31 | 5.09 | 5.90 | 86.18 | 92.27 | 85.08 | 484143 |
| 1774223400 | 86.22 | -2.54 | -2.86 | 86.68 | 89.18 | 85.14 | 272078 |
| 1774137000 | 88.76 | -1.2 | -1.33 | 89.82 | 90.78 | 88.74 | 105527 |
| 1774050600 | 89.96 | 1.19 | 1.34 | 88.91 | 90.44 | 88.14 | 254540 |
| 1773964200 | 88.77 | -1.3 | -1.44 | 89.99 | 91.41 | 87.01 | 442635 |
| 1773877800 | 90.07 | -4.8 | -5.06 | 94.66 | 95.68 | 88.56 | 548142 |
| 1773791400 | 94.87 | -1.46 | -1.52 | 96.18 | 96.96 | 93.17 | 494914 |
| 1773705000 | 96.33 | 4.04 | 4.38 | 92.69 | 97.7 | 91.19 | 706679 |
| 1773618600 | 92.29 | 4.26 | 4.84 | 87.94 | 93.23 | 87.37 | 326147 |
| 1773532200 | 88.03 | -0.04 | -0.05 | 88.01 | 88.71 | 86.54 | 152688 |
| 1773445800 | 88.07 | 1.1 | 1.26 | 86.84 | 93.06 | 86.8 | 738623 |
| 1773359400 | 86.97 | 0.36 | 0.42 | 86.51 | 87.72 | 84.72 | 474560 |
| 1773273000 | 86.61 | 0.92 | 1.07 | 85.76 | 88.12 | 84.35 | 462045 |
