UniswapUNI

US$ 14.10

-0.890

(

-5.94%

)

公式リンク

ウェブサイト

銘柄コード

Discord

情報

ランク 19

Ethereum

トークン

採掘不可

ウォレット

入札

US$ 14.10

取引所

GDAX

要求

US$ 14.11

最終取引時間

16:10:47

取引量 (24 時間)

$ 138,013,609

最終取引サイズ

0.00000400

取引量/時価総額 (24 時間)

0.01%

取引価格

US$ 14.11

完全希薄化時価総額

US$ 14,100,000,000

開始日

2020/9/17

日数範囲 13.88-15.26

52 週間範囲 4.71-19.47

流通量"供給 753,766,667 / 1,000,000,000

75.38%

#	取引	ペア	現在値	数量	売買代金	数量 %	時刻
14.21	Binance	4478776.35	/cdn/crypto/logos/exchanges/BINA.png	$ 64,238,289.07	1737216670	UNI/USDT	https://www.binance.com/en/trade/UNI_USDT	USDT	1	https://www.binance.com/en/trade/UNI_USDT	56.7646002021	最近
14.11	OKX	1328947.36251	/cdn/crypto/logos/exchanges/OKEX.png	$ 19,108,116.85	1737216669	UNI/USDT	https://www.okx.com/trade-spot/UNI-USDT	USDT	2	https://www.okx.com/trade-spot/UNI-USDT	16.8432535647	最近
14.22	DigiFinex	911709.68	/cdn/crypto/logos/exchanges/DGFX.png	$ 13,087,812.51	1737216315	UNI/USDT	https://www.digifinex.com/en-ww/trade/USDT/UNI	USDT	3	https://www.digifinex.com/en-ww/trade/USDT/UNI	11.55512833	6 分s 前
14.1	Coinbase	679760.850675	/cdn/crypto/logos/exchanges/GDAX.png	US$ 9,776,870.78	1737216670	UNI/USD	https://pro.coinbase.com/trade/UNI-USD	USD	4	https://pro.coinbase.com/trade/UNI-USD	8.61537837709	最近
13.73	Coinbase	83911.479	/cdn/crypto/logos/exchanges/GDAX.png	€ 1,168,306.57	1737216670	UNI/EUR	https://pro.coinbase.com/trade/UNI-EUR	EUR	5	https://pro.coinbase.com/trade/UNI-EUR	1.06350511514	最近
14.17	Kucoin	59828.312	/cdn/crypto/logos/exchanges/KUCN.png	$ 859,912.00	1737215998	UNI/USDT	https://trade.kucoin.com/UNI-USDT	USDT	6	https://trade.kucoin.com/UNI-USDT	0.758271890814	11 分s 前
0.0001358	Binance	53983.53	/cdn/crypto/logos/exchanges/BINA.png	BTC 7.49	1737216669	UNI/BTC	https://www.binance.com/en/trade/UNI_BTC	BTC	7	https://www.binance.com/en/trade/UNI_BTC	0.68419435544	最近
14.27	LBank	45164.33	/cdn/crypto/logos/exchanges/LBNK.png	$ 650,292.91	1737214689	UNI/USDT	https://www.lbank.info/exchange/uni/usdt	USDT	8	https://www.lbank.info/exchange/uni/usdt	0.572418655342	33 分s 前
14.16	Kraken	44306.8112111	/cdn/crypto/logos/exchanges/KRKN.png	US$ 640,030.81	1737216583	UNI/USD	https://trade.kraken.com/markets/kraken/UNI/USD	USD	9	https://trade.kraken.com/markets/kraken/UNI/USD	0.561550349489	最近
0.0001358	Coinbase	41370.826586	/cdn/crypto/logos/exchanges/GDAX.png	BTC 5.74	1737216665	UNI/BTC	https://pro.coinbase.com/trade/UNI-BTC	BTC	10	https://pro.coinbase.com/trade/UNI-BTC	0.524339294411	最近
14.3	Gate.io	37063.63	/cdn/crypto/logos/exchanges/GATE.png	$ 533,580.59	1737215019	UNI/USDT	https://gate.io/trade/UNI_USDT	USDT	11	https://gate.io/trade/UNI_USDT	0.469749318692	28 分s 前
14.12	HTX	23794.9270767	/cdn/crypto/logos/exchanges/HUOB.png	$ 340,648.69	1737216669	UNI/USDT	https://www.huobi.com/en-us/exchange/uni_usdt	USDT	12	https://www.huobi.com/en-us/exchange/uni_usdt	0.301580033651	最近
0.004299	Binance	19665.033	/cdn/crypto/logos/exchanges/BINA.png	ETH 84.50	1737216670	UNI/ETH	https://www.binance.com/en/trade/UNI_ETH	ETH	13	https://www.binance.com/en/trade/UNI_ETH	0.249237213241	最近
13.74	Bitvavo	17033.5305981	/cdn/crypto/logos/exchanges/BITV.png	€ 236,278.63	1737216671	UNI/EUR	https://account.bitvavo.com/markets/UNI-EUR	EUR	14	https://account.bitvavo.com/markets/UNI-EUR	0.215885205885	最近
14.13	Crypto.com	12822.8	/cdn/crypto/logos/exchanges/CRTO.png	US$ 185,465.66	1737216671	UNI/USD	https://crypto.com/exchange/trade/UNI_USD	USD	15	https://crypto.com/exchange/trade/UNI_USD	0.162517852777	最近
14.21	Bitfinex	11262.9075534	/cdn/crypto/logos/exchanges/BFNX.png	US$ 162,706.27	1737216666	UNI/USD	https://www.bitfinex.com/t/UNI:USD	USD	16	https://www.bitfinex.com/t/UNI:USD	0.142747570859	最近
14.22	LATOKEN	9486.48	/cdn/crypto/logos/exchanges/LATK.png	$ 135,881.16	1737215592	UNI/USDT	https://exchange.latoken.com/exchange/UNI-USDT	USDT	17	https://exchange.latoken.com/exchange/UNI-USDT	0.120232894533	18 分s 前
14.15	EXMO	9470.43108285	/cdn/crypto/logos/exchanges/EXMO.png	$ 135,887.89	1737216666	UNI/USDT	https://exmo.com/en/trade#?pair=UNI_USDT	USDT	18	https://exmo.com/en/trade#?pair=UNI_USDT	0.120029488447	最近
13.69	Bitstamp	7158.88492715	/cdn/crypto/logos/exchanges/BSTP.png	€ 100,685.11	1737216671	UNI/EUR	https://www.bitstamp.net/markets/uni/eur	EUR	19	https://www.bitstamp.net/markets/uni/eur	0.0907326486134	最近
14.19	Bitstamp	4847.6333809	/cdn/crypto/logos/exchanges/BSTP.png	US$ 70,203.62	1737216671	UNI/USD	https://www.bitstamp.net/markets/uni/usd	USD	20	https://www.bitstamp.net/markets/uni/usd	0.0614395426986	最近
0.00013567	HitBTC	2632.62	/cdn/crypto/logos/exchanges/HITB.png	BTC 0.365987	1737216503	UNI/BTC	https://hitbtc.com/UNI-to-BTC	BTC	21	https://hitbtc.com/UNI-to-BTC	0.033366171942	最近
0.00013552	LATOKEN	2443.624	/cdn/crypto/logos/exchanges/LATK.png	BTC 0.339355	1737216194	UNI/BTC	https://exchange.latoken.com/exchange/UNI-BTC	BTC	22	https://exchange.latoken.com/exchange/UNI-BTC	0.0309708117942	8 分s 前
14.83	Gemini	1737.74291	/cdn/crypto/logos/exchanges/GEMN.png	US$ 25,317.56	1737158207	UNI/USD	https://gemini.com/?symbol=UNIUSD	USD	23	https://gemini.com/?symbol=UNIUSD	0.0220243820704	16 時間s 前
11.62	Coinbase	1565.31	/cdn/crypto/logos/exchanges/GDAX.png	£ 18,243.18	1737216666	UNI/GBP	https://pro.coinbase.com/trade/UNI-GBP	GBP	24	https://pro.coinbase.com/trade/UNI-GBP	0.0198389447025	最近
0.00013715	EXMO	698.39715567	/cdn/crypto/logos/exchanges/EXMO.png	BTC 0.098835	1737216652	UNI/BTC	https://exmo.com/en/trade#?pair=UNI_BTC	BTC	25	https://exmo.com/en/trade#?pair=UNI_BTC	0.00885157735637	最近
0.00428	Kraken	326.18391141	/cdn/crypto/logos/exchanges/KRKN.png	ETH 1.40	1737216582	UNI/ETH	https://trade.kraken.com/markets/kraken/UNI/ETH	ETH	26	https://trade.kraken.com/markets/kraken/UNI/ETH	0.0041340977706	最近
0.00013877	Upbit	287.3643354	/cdn/crypto/logos/exchanges/UPBT.png	BTC 0.039969	1737216321	UNI/BTC	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-UNI	BTC	27	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-UNI	0.00364209336135	6 分s 前
0.00014168	Bitstamp	26.12367746	/cdn/crypto/logos/exchanges/BSTP.png	BTC 0.003630	1737216667	UNI/BTC	https://www.bitstamp.net/markets/uni/btc	BTC	28	https://www.bitstamp.net/markets/uni/btc	0.000331094922126	最近
15.03	Crypto.com	3.34	/cdn/crypto/logos/exchanges/CRTO.png	$ 50.20	1737158662	UNI/USDT	https://crypto.com/exchange/trade/UNI_USDT	USDT	29	https://crypto.com/exchange/trade/UNI_USDT	4.23315990482E-5	16 時間s 前
0.00427	HitBTC	0.52	/cdn/crypto/logos/exchanges/HITB.png	ETH 0.002222	1737213679	UNI/ETH	https://hitbtc.com/UNI-to-ETH	ETH	30	https://hitbtc.com/UNI-to-ETH	6.59054835482E-6	50 分s 前
0.00231	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	ETH 0.00000000	1737158549	UNI/ETH	https://www.okx.com/trade-spot/UNI-ETH	ETH	31	https://www.okx.com/trade-spot/UNI-ETH	0	16 時間s 前
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	€ -		UNI/EUR	https://bittrex.com/Market/Index?MarketName=EUR-UNI	EUR	32	https://bittrex.com/Market/Index?MarketName=EUR-UNI	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	US$ -		UNI/USD	https://bittrex.com/Market/Index?MarketName=USD-UNI	USD	33	https://bittrex.com/Market/Index?MarketName=USD-UNI	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		UNI/USDT	https://bittrex.com/Market/Index?MarketName=USDT-UNI	USDT	34	https://bittrex.com/Market/Index?MarketName=USDT-UNI	0	-
0.0001096	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	BTC 0.00000000	1737158549	UNI/BTC	https://www.okx.com/trade-spot/UNI-BTC	BTC	35	https://www.okx.com/trade-spot/UNI-BTC	0	16 時間s 前
4.86	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	€ 0.00000000	1737158543	UNI/EUR	https://www.binance.com/en/trade/UNI_EUR	EUR	36	https://www.binance.com/en/trade/UNI_EUR	0	16 時間s 前
18.5	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0.00000000	1737171279	UNI/USD	https://cex.io/uni-usd	USD	37	https://cex.io/uni-usd	0	13 時間s 前
	Crypto.com		/cdn/crypto/logos/exchanges/CRTO.png	BTC -		UNI/BTC	https://crypto.com/exchange/trade/UNI_BTC	BTC	38	https://crypto.com/exchange/trade/UNI_BTC	0	-
0.00016945	LBank	0	/cdn/crypto/logos/exchanges/LBNK.png	BTC 0.00000000	1737158537	UNI/BTC	https://www.lbank.info/exchange/uni/btc	BTC	39	https://www.lbank.info/exchange/uni/btc	0	16 時間s 前
10.51	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1737211331	UNI/USDT	https://cex.io/uni-usdt	USDT	40	https://cex.io/uni-usdt	0	1 時間前
0.0069	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	ETH 0.00000000	1737158524	UNI/ETH	https://cex.io/uni-eth	ETH	41	https://cex.io/uni-eth	0	16 時間s 前
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	ETH -		UNI/ETH	https://bittrex.com/Market/Index?MarketName=ETH-UNI	ETH	42	https://bittrex.com/Market/Index?MarketName=ETH-UNI	0	-
0.00305	Mercatox	0	/cdn/crypto/logos/exchanges/MRTX.png	ETH 0.00000000	1733356921	UNI/ETH	https://mercatox.com/exchange/UNI/ETH	ETH	43	https://mercatox.com/exchange/UNI/ETH	0	1 月前
0.00278953	SushiSwap	0	/cdn/crypto/logos/exchanges/SUSHI.png	ETH 0.00000000	1737158521	UNI/ETH	https://analytics.sushi.com/tokens/0x1f9840a85d5af5bf1d1762f925bdaddc4201f984	ETH	44	https://analytics.sushi.com/tokens/0x1f9840a85d5af5bf1d1762f925bdaddc4201f984	0	16 時間s 前
5.2	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1737216318	UNI/USDT	https://www.bibox.com/en/exchange/basic/UNI_USDT	USDT	45	https://www.bibox.com/en/exchange/basic/UNI_USDT	0	6 分s 前
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	$ -		UNI/USDT	https://poloniex.com/exchange#USDT_UNI	USDT	46	https://poloniex.com/exchange#USDT_UNI	0	-
0.00278017	Uniswap (v3)	0	/cdn/crypto/logos/exchanges/UNSW3.png	ETH 0.00000000	1737158522	UNI/ETH	https://info.uniswap.org/#/tokens/0x1f9840a85d5af5bf1d1762f925bdaddc4201f984	ETH	47	https://info.uniswap.org/#/tokens/0x1f9840a85d5af5bf1d1762f925bdaddc4201f984	0	16 時間s 前
9.39	Uniswap (v3)	0	/cdn/crypto/logos/exchanges/UNSW3.png	$ 0.00000000	1737158523	UNI/USDT	https://info.uniswap.org/#/tokens/0x1f9840a85d5af5bf1d1762f925bdaddc4201f984	USDT	48	https://info.uniswap.org/#/tokens/0x1f9840a85d5af5bf1d1762f925bdaddc4201f984	0	16 時間s 前
0.00546	LATOKEN	0	/cdn/crypto/logos/exchanges/LATK.png	ETH 0.00000000	1737158530	UNI/ETH	https://exchange.latoken.com/exchange/UNI-ETH	ETH	49	https://exchange.latoken.com/exchange/UNI-ETH	0	16 時間s 前
	Uniswap (v2)		/cdn/crypto/logos/exchanges/UNSW.png	ETH -		UNI/ETH	https://v2.info.uniswap.org/token/0x1f9840a85d5af5bf1d1762f925bdaddc4201f984	ETH	50	https://v2.info.uniswap.org/token/0x1f9840a85d5af5bf1d1762f925bdaddc4201f984	0	-
	Uniswap (v2)		/cdn/crypto/logos/exchanges/UNSW.png	$ -		UNI/USDT	https://v2.info.uniswap.org/token/0x1f9840a85d5af5bf1d1762f925bdaddc4201f984	USDT	51	https://v2.info.uniswap.org/token/0x1f9840a85d5af5bf1d1762f925bdaddc4201f984	0	-
15	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1737158521	UNI/USD	https://hitbtc.com/UNI-to-USD	USD	52	https://hitbtc.com/UNI-to-USD	0	16 時間s 前
0.00018618	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	BTC 0.00000000	1737158537	UNI/BTC	https://www.huobi.com/en-us/exchange/uni_btc	BTC	53	https://www.huobi.com/en-us/exchange/uni_btc	0	16 時間s 前
13.87	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	$ 0.00000000	1737158521	UNI/USDT	https://tidex.com/exchange/UNI/USDT	USDT	54	https://tidex.com/exchange/UNI/USDT	0	16 時間s 前
9.001E-5	Mercatox	0	/cdn/crypto/logos/exchanges/MRTX.png	BTC 0.00000000	1733356921	UNI/BTC	https://mercatox.com/exchange/UNI/BTC	BTC	55	https://mercatox.com/exchange/UNI/BTC	0	1 月前
13.13	Mercatox	0	/cdn/crypto/logos/exchanges/MRTX.png	$ 0.00000000	1733356920	UNI/USDT	https://mercatox.com/exchange/UNI/USDT	USDT	56	https://mercatox.com/exchange/UNI/USDT	0	1 月前
0.0001459	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	BTC 0.00000000	1737158520	UNI/BTC	https://tidex.com/exchange/UNI/BTC	BTC	57	https://tidex.com/exchange/UNI/BTC	0	16 時間s 前
0.003524	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	ETH 0.00000000	1737158537	UNI/ETH	https://www.huobi.com/en-us/exchange/uni_eth	ETH	58	https://www.huobi.com/en-us/exchange/uni_eth	0	16 時間s 前
0.003959	Gate.io	0	/cdn/crypto/logos/exchanges/GATE.png	ETH 0.00000000	1737158532	UNI/ETH	https://gate.io/trade/UNI_ETH	ETH	59	https://gate.io/trade/UNI_ETH	0	16 時間s 前
5.66	Gate.io	0	/cdn/crypto/logos/exchanges/GATE.png	US$ 0.00000000	1737158532	UNI/USD	https://gate.io/trade/UNI_USD	USD	60	https://gate.io/trade/UNI_USD	0	16 時間s 前
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	BTC -		UNI/BTC	https://bittrex.com/Market/Index?MarketName=BTC-UNI	BTC	61	https://bittrex.com/Market/Index?MarketName=BTC-UNI	0	-

Date	Price	前日比	前日比 %	安値	高値	平均出来高
1	14.02	0.08	0.570613409415	12.04	15.18	676871.973198	CX
4	13.63	0.47	3.44827586207	12.04	15.64	750365.394856	CX
12	7.36	6.74	91.5760869565	6.62	19.47	1603043.07391	CX
26	7.95	6.15	77.358490566	4.71	19.47	1141947.44405	CX
52	6.76	7.34	108.579881657	4.71	19.47	1093986.67412	CX
156	16.69	-2.59	-15.5182744158	0.012	19.47	920149.527805	CX
260	0.00142464	14.09857536	989623.719677	0.00037067	45.02	1113927.61678	CX

Uniswap is a decentralized protocol for automated liquidity provision on Ethereum. UNI is Uniswap's Protocol token.

Crypto Project BIGBOSSINU Hits $100K Milestone Shortly After Launch

New York, United States, January 17th, 2025, ChainwireIn a remarkable start to its journey, the cryptocurrency project BIGBOSSINU raised...

Polkadot Rollup, Hyperbridge, Extends Initial Relayer Offering After Selling Over 52 Million Tokens

Zurich, Switzerland, January 17th, 2025, ChainwireHyperbridge Extends Token Offering Deadline, Token Generation Event Set for Q1 2025Following the...

TheFinalCD

11月前

スレッド全体を読む

返信

$UNIUSD

👍️0

スレッド全体を読む

返信

KICK1

3年前

スレッド全体を読む

返信

$UNI Added +5 More UniSwap @BlockFi BiA! BiA!

👍️0

スレッド全体を読む

返信

KICK1

3年前

スレッド全体を読む

返信

$UNI Added +5 UniSwap @BlockFi BiA

👍️0

スレッド全体を読む

返信

KICK1

3年前

スレッド全体を読む

返信

$UNI Added UniSwap @BlockFi BIA

👍️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 UNISWAP $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

UNISWAP $50 TARGET WOOHOOOOOO

👍️0

スレッド全体を読む

返信

KICK1

4年前

スレッド全体を読む

返信

$UNI COMP GBTC BTC #Premium @Grayscale Investments and #CoinDesk Indexes launch #DeFi Funds and Index https://seekingalpha.com/news/3716351-grayscale-investments-and-coindesk-indexes-launch-defi-funds-and-index

👍️0

スレッド全体を読む

返信

JohnCM

4年前

スレッド全体を読む

返信

+8.41% nice day!

👍️0

スレッド全体を読む

返信

xZx

4年前

スレッド全体を読む

返信

Uniswap price jumps to new all-time high and aims for more https://www.fxstreet.com/cryptocurrencies/news/uniswap-price-jumps-to-new-all-time-high-and-aims-for-more-202104140933

👍️0

スレッド全体を読む

返信

GreedyAgorist

4年前

スレッド全体を読む

返信

Uniswap now listed on another exchange/wallet/trading platform:Uphold

👍️0

スレッド全体を読む

返信

KICK1

4年前

スレッド全体を読む

返信

$UNI Yeah UniCorn’$$ #UniSwap #Defi #NFT

👍️0

スレッド全体を読む

返信

KICK1

4年前

スレッド全体を読む

返信

$UNI Nice #Defi

👍️0

スレッド全体を読む

返信

KICK1

4年前

スレッド全体を読む

返信

Woohoooo! Uni!

👍️0

スレッド全体を読む

返信

weedtrader420

4年前

スレッド全体を読む

返信

UNI$ $8.00 TARGET PRICE WOOHOOOOOOOOOOOOOOO

👍️0

スレッド全体を読む

返信

KICK1

4年前

スレッド全体を読む

返信

$UNI #Uniswap moves closer to a new five million #UNI #airdrop #Vote #Voting #Governance #BLOCKCHAiN #Defi #Premium Bulls @Grayscale

👍️0

スレッド全体を読む

返信

KICK1

4年前

スレッド全体を読む

返信

$UNI #Uniswap v3.0 announce | #UNI #token distribution #Gemini & #Kraken & #Coinbase & #Binance & #Bittrex #Defi #Unicorn #Governance #ERC20

👍️0

スレッド全体を読む

返信

KICK1

4年前

スレッド全体を読む

返信

$UNI Added A Few Mo’ #Unicorn’$ #UniSwap #Premium Bulls #Defi @grayscale

👍️0

スレッド全体を読む

返信

KICK1

4年前

スレッド全体を読む

返信

$UNI I’m Partying With #UniSwap #Unicorn’$$$$$ Baby! #Premium #Governance #Gas It Up! @grayscale https://app.uniswap.org/#/swap

👍️0

スレッド全体を読む

返信

KICK1

4年前

スレッド全体を読む

返信

$UNI I Got These Cheeseburgers Man! #Premium #Defi @grayscale

👍️0

スレッド全体を読む

返信

KICK1

4年前

スレッド全体を読む

返信

Hello WETH is an ERC 20 tradeable version of ETH I use https://uniswap.org/ w/ CB Wallet App https://apps.apple.com/us/app/coinbase-wallet/id1278383455 and there are gas fees when you trade but there is a chance they give you more Tokens off Defi for using, like $UNI Airdrop... ETHE Premium Bulls,... Hello WETH is an ERC 20 tradeable version of ETH I use https://uniswap.org/ w/ CB Wallet App https://apps.apple.com/us/app/coinbase-wallet/id1278383455 and there are gas fees when you trade but there is a chance they give you more Tokens off Defi for using, like $UNI Airdrop... ETHE Premium Bulls, Hope That Helps! もっと見る

👍️0

スレッド全体を読む

返信

KICK1

4年前

スレッド全体を読む

返信

$UNI I added some more #UniSwap #Unicorn #Rockstar

👍️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
1737157800	15	0.91	6.46	14.16	15.18	14.14	998474
1737071400	14.09	-0.46	-3.16	14.59	14.62	13.93	789716
1736985000	14.55	1.24	9.32	13.32	14.68	12.96	1091799
1736898600	13.31	0.45	3.50	12.92	13.43	12.82	495477
1736812200	12.86	-0.77	-5.65	13.63	13.94	12.04	710093
1736725800	13.63	-0.02	-0.15	13.64	13.88	13.51	311459
1736639400	13.65	-0.28	-2.01	14.02	14.05	13.46	341083
1736553000	13.93	1.06	8.24	12.98	14.12	12.85	1285659
1736466600	12.87	-0.22	-1.68	13.14	13.36	12.37	594403
1736380200	13.09	-0.46	-3.39	13.55	13.83	12.49	818007
1736293800	13.55	-1.51	-10.03	15.04	15.14	13.47	718625
1736207400	15.06	-0.08	-0.53	15.17	15.64	14.81	1027317
1736121000	15.14	-0.15	-0.98	15.27	15.37	14.81	276192
1736034600	15.29	0.12	0.79	15.23	15.44	14.75	599452
1735948200	15.17	0.86	6.01	14.34	15.25	14.04	563379
1735861800	14.31	0.75	5.53	13.65	14.58	13.63	765888
1735775400	13.56	0.34	2.57	13.27	13.68	13.02	529135
1735689000	13.22	-0.08	-0.60	13.31	13.89	12.8	962865
1735602600	13.3	0.28	2.15	13.03	13.63	12.73	743703
1735516200	13.02	-0.54	-3.98	13.52	13.57	12.82	246139
1735429800	13.56	0.28	2.11	13.34	13.77	13.01	369352
1735343400	13.28	0	0.00	13.29	14.24	13.15	909150
1735257000	13.28	-0.6	-4.32	13.96	14.07	12.81	577921
1735170600	13.88	-0.74	-5.06	14.52	14.55	13.65	440803
1735084200	14.62	0.36	2.52	14.24	14.75	13.73	751120
1734997800	14.26	0.37	2.66	13.96	14.61	13.22	1570454
1734911400	13.89	0.55	4.12	13.25	14.28	13.23	1316690
1734825000	13.34	-0.34	-2.49	13.63	14.77	13.03	1205863
1734738600	13.68	0.86	6.71	12.73	13.83	11.2	3568858
1734652200	12.82	-1.93	-13.08	14.7	15.39	12.63	2322930
1734565800	14.75	-1.54	-9.45	16.17	16.73	14.57	1424771
1734479400	16.29	0	0.00	16.21	16.57	15.6	1993150
1734393000	16.29	-0.85	-4.96	16.94	17.47	16.22	1279959
1734306600	17.14	0.38	2.27	16.79	17.19	16.21	850946
1734220200	16.76	-0.66	-3.79	17.37	17.77	16.47	916598
1734133800	17.42	-0.19	-1.08	17.78	18.17	16.93	781661
1734047400	17.61	0.53	3.10	17.11	18.98	16.9	2001213
1733961000	17.08	1.86	12.22	15.2	17.23	14.72	2243312
1733874600	15.22	-0.81	-5.05	15.83	16.7	14.04	2793885
1733788200	16.03	-2.61	-14.00	18.61	18.86	13.82	1845015
1733701800	18.64	0.35	1.91	18.23	19.47	17.53	1743810
1733615400	18.29	0.68	3.86	17.61	18.68	17.24	3354696
1733529000	17.61	2.5	16.55	15.12	18.48	15.04	3340754
1733442600	15.11	-0.57	-3.64	15.65	15.95	14.54	1523513
1733356200	15.68	0.47	3.09	15.14	16.52	14.65	2381996
1733269800	15.21	1.31	9.42	13.88	15.34	13.14	2618086
1733183400	13.9	0.83	6.35	13.11	14.57	12.43	3516790
1733097000	13.07	0.24	1.87	12.82	13.36	12.61	1351247
1733010600	12.83	0.21	1.66	12.55	13.41	12.52	1724115
1732924200	12.62	-0.18	-1.41	12.84	12.98	12.31	1211768
1732837800	12.8	-0.63	-4.69	13.45	13.49	12.39	2169202
1732751400	13.43	2.6	24.01	10.88	13.81	10.72	3808409
1732665000	10.83	-0.28	-2.52	11.03	11.78	10.49	3450100
1732578600	11.11	0.18	1.65	10.71	12.47	10.56	5083247
1732492200	10.93	0.26	2.44	10.72	11.39	10.12	1816974
1732405800	10.67	0.88	8.99	9.85	11.35	9.76	3724474
1732319400	9.79	0.51	5.50	9.23	9.8	9.14	1621387
1732233000	9.28	0.44	4.98	8.82	9.69	8.51	2746982
1732146600	8.84	-0.56	-5.96	9.42	9.42	8.58	950403
1732060200	9.4	0.12	1.29	9.3	9.64	9.12	1106908
1731973800	9.28	0.56	6.42	8.74	9.4	8.73	1279272
1731887400	8.72	-0.34	-3.75	9.08	9.34	8.58	818373
1731801000	9.06	0.48	5.59	8.53	9.25	8.51	1324142
1731714600	8.58	0.43	5.28	8.19	8.6	7.86	936089
1731628200	8.15	-0.51	-5.89	8.61	8.84	8.06	1787553
1731541800	8.66	-0.33	-3.67	8.97	9.18	8.26	1931170
1731455400	8.99	-0.34	-3.64	9.25	10.78	8.64	4573674
1731369000	9.33	0.13	1.41	9.21	9.41	8.77	3809422
1731282600	9.2	-0.07	-0.76	9.22	9.63	8.66	4657601
1731196200	9.27	0.41	4.63	8.85	9.33	8.68	2028956
1731109800	8.86	-0.08	-0.89	8.94	9.07	8.53	2456757
1731023400	8.94	-0.39	-4.18	9.35	9.55	8.82	4765077
1730937000	9.33	2.14	29.76	7.2	9.7	7.2	3510448
1730850600	7.19	0.41	6.05	6.81	7.27	6.76	448518
1730764200	6.78	-0.29	-4.10	7.03	7.13	6.62	1297196
1730677800	7.07	-0.31	-4.20	7.4	7.43	6.74	937902
1730591400	7.38	-0.17	-2.25	7.55	7.76	7.31	487217
1730505000	7.55	-0.06	-0.79	7.63	8.04	7.51	1049421
1730418600	7.61	-0.52	-6.40	8.14	8.19	7.49	846108
1730332200	8.13	0.22	2.78	7.93	8.32	7.83	691471
1730245800	7.91	0.14	1.80	7.79	8.01	7.76	836722
1730159400	7.77	0.24	3.19	7.52	7.79	7.29	777259
1730073000	7.53	0.1	1.35	7.41	7.79	7.36	493561
1729986600	7.43	0.12	1.64	7.36	7.77	7.28	634291
1729900200	7.31	-0.7	-8.74	8.05	8.19	7.2	840160
1729813800	8.01	0.16	2.04	7.87	8.2	7.83	554275
1729727400	7.85	-0.14	-1.75	8.02	8.02	7.48	692111
1729641000	7.99	0.18	2.30	7.83	8.71	7.7	1403833
1729554600	7.81	0.06	0.77	7.77	7.97	7.41	833866
1729468200	7.75	0.43	5.87	7.32	7.78	7.28	1233660
1729381800	7.32	-0.14	-1.88	7.46	7.6	7.31	393838
1729295400	7.46	0.12	1.63	7.33	7.51	7.33	957313