Cosmos AtomATOM

US$ 6.83

-0.220

(

-3.12%

)

公式リンク

ウェブサイト

公表

銘柄コード

Discord

情報

ランク 42

コイン

採掘不可

ウォレット

入札

US$ 6.82

取引所

GDAX

要求

US$ 6.83

最終取引時間

04:26:24

取引量 (24 時間)

$ 72,837,249

最終取引サイズ

73.25

取引量/時価総額 (24 時間)

0.03%

取引価格

US$ 6.83

完全希薄化時価総額

US$ 0

開始日

2019/3/13

日数範囲 6.82-7.18

52 週間範囲 3.62-14.51

流通量"供給 390,688,370 / ∞

#	取引	ペア	現在値	数量	売買代金	数量 %	時刻
6.83	Binance	620912.9	/cdn/crypto/logos/exchanges/BINA.png	$ 4,350,775.52	1737174384	ATOM/USDT	https://www.binance.com/en/trade/ATOM_USDT	USDT	1	https://www.binance.com/en/trade/ATOM_USDT	37.3407042116	最近
6.86	DigiFinex	376038.86	/cdn/crypto/logos/exchanges/DGFX.png	$ 2,637,940.84	1737174185	ATOM/USDT	https://www.digifinex.com/en-ww/trade/USDT/ATOM	USDT	2	https://www.digifinex.com/en-ww/trade/USDT/ATOM	22.6143728747	最近
6.83	Coinbase	193444.45	/cdn/crypto/logos/exchanges/GDAX.png	US$ 1,361,174.34	1737174388	ATOM/USD	https://pro.coinbase.com/trade/ATOM-USD	USD	3	https://pro.coinbase.com/trade/ATOM-USD	11.633438424	最近
6.82	OKX	171435.183708	/cdn/crypto/logos/exchanges/OKEX.png	$ 1,203,530.77	1737174386	ATOM/USDT	https://www.okx.com/trade-spot/ATOM-USDT	USDT	4	https://www.okx.com/trade-spot/ATOM-USDT	10.3098365106	最近
6.85	Kraken	96418.415767	/cdn/crypto/logos/exchanges/KRKN.png	US$ 680,599.04	1737174146	ATOM/USD	https://trade.kraken.com/markets/kraken/ATOM/USD	USD	5	https://trade.kraken.com/markets/kraken/ATOM/USD	5.79844861285	最近
6.91	LATOKEN	61526.9271	/cdn/crypto/logos/exchanges/LATK.png	$ 434,144.45	1737173419	ATOM/USDT	https://exchange.latoken.com/exchange/ATOM-USDT	USDT	6	https://exchange.latoken.com/exchange/ATOM-USDT	3.70013054309	16 分s 前
6.85	LBank	55631.93	/cdn/crypto/logos/exchanges/LBNK.png	$ 392,228.13	1737174379	ATOM/USDT	https://www.lbank.info/exchange/atom/usdt	USDT	7	https://www.lbank.info/exchange/atom/usdt	3.34561488874	最近
6.64E-5	Binance	18162.83	/cdn/crypto/logos/exchanges/BINA.png	BTC 1.23	1737174385	ATOM/BTC	https://www.binance.com/en/trade/ATOM_BTC	BTC	8	https://www.binance.com/en/trade/ATOM_BTC	1.09228341475	最近
6.85	Kucoin	15525.5038	/cdn/crypto/logos/exchanges/KUCN.png	$ 109,048.38	1737173949	ATOM/USDT	https://trade.kucoin.com/ATOM-USDT	USDT	9	https://trade.kucoin.com/ATOM-USDT	0.933678854365	7 分s 前
6.83	Coinbase	12443.195	/cdn/crypto/logos/exchanges/GDAX.png	$ 86,153.66	1737174388	ATOM/USDT	https://pro.coinbase.com/trade/ATOM-USDT	USDT	10	https://pro.coinbase.com/trade/ATOM-USDT	0.748313755347	最近
6.86	Gate.io	12304.01	/cdn/crypto/logos/exchanges/GATE.png	$ 86,003.90	1737174156	ATOM/USDT	https://gate.io/trade/ATOM_USDT	USDT	11	https://gate.io/trade/ATOM_USDT	0.73994339307	最近
6.83	HTX	5459.963	/cdn/crypto/logos/exchanges/HUOB.png	$ 38,410.48	1737174388	ATOM/USDT	https://www.huobi.com/en-us/exchange/atom_usdt	USDT	12	https://www.huobi.com/en-us/exchange/atom_usdt	0.328353402529	最近
6.65E-5	Coinbase	5125.5	/cdn/crypto/logos/exchanges/GDAX.png	BTC 0.343626	1737174383	ATOM/BTC	https://pro.coinbase.com/trade/ATOM-BTC	BTC	13	https://pro.coinbase.com/trade/ATOM-BTC	0.308239335077	最近
6.87	Crypto.com	3716.65	/cdn/crypto/logos/exchanges/CRTO.png	US$ 26,152.14	1737174233	ATOM/USD	https://crypto.com/exchange/trade/ATOM_USD	USD	14	https://crypto.com/exchange/trade/ATOM_USD	0.223513359616	最近
6.85	EXMO	3014.18655922	/cdn/crypto/logos/exchanges/EXMO.png	$ 21,198.44	1737174315	ATOM/USDT	https://exmo.com/en/trade#?pair=ATOM_USDT	USDT	15	https://exmo.com/en/trade#?pair=ATOM_USDT	0.181268336906	最近
5.64	Coinbase	1866.717	/cdn/crypto/logos/exchanges/GDAX.png	£ 10,696.14	1737174388	ATOM/GBP	https://pro.coinbase.com/trade/ATOM-GBP	GBP	16	https://pro.coinbase.com/trade/ATOM-GBP	0.112261361205	最近
6.654E-5	DigiFinex	1573.23	/cdn/crypto/logos/exchanges/DGFX.png	BTC 0.105131	1737174062	ATOM/BTC	https://www.digifinex.com/en-ww/trade/BTC/ATOM	BTC	17	https://www.digifinex.com/en-ww/trade/BTC/ATOM	0.0946115245582	5 分s 前
0.002043	Binance	1513.877	/cdn/crypto/logos/exchanges/BINA.png	ETH 3.10	1737174382	ATOM/ETH	https://www.binance.com/en/trade/ATOM_ETH	ETH	18	https://www.binance.com/en/trade/ATOM_ETH	0.0910421304981	最近
6.7	Bitvavo	1161.079561	/cdn/crypto/logos/exchanges/BITV.png	€ 7,952.36	1737174388	ATOM/EUR	https://account.bitvavo.com/markets/ATOM-EUR	EUR	19	https://account.bitvavo.com/markets/ATOM-EUR	0.0698254593413	最近
6.83	Bitfinex	1030.51384511	/cdn/crypto/logos/exchanges/BFNX.png	US$ 7,275.99	1737174387	ATO/USD	https://www.bitfinex.com/t/ATO:USD	USD	20	https://www.bitfinex.com/t/ATO:USD	0.0619734469621	最近
6.65	Kraken	787.88885875	/cdn/crypto/logos/exchanges/KRKN.png	€ 5,390.40	1737174145	ATOM/EUR	https://trade.kraken.com/markets/kraken/ATOM/EUR	EUR	21	https://trade.kraken.com/markets/kraken/ATOM/EUR	0.0473823700977	最近
6.64	Coinbase	784	/cdn/crypto/logos/exchanges/GDAX.png	€ 5,336.09	1737174385	ATOM/EUR	https://pro.coinbase.com/trade/ATOM-EUR	EUR	22	https://pro.coinbase.com/trade/ATOM-EUR	0.0471485003805	最近
6.62	Binance	706.27	/cdn/crypto/logos/exchanges/BINA.png	€ 4,740.57	1737174384	ATOM/EUR	https://www.binance.com/en/trade/ATOM_EUR	EUR	23	https://www.binance.com/en/trade/ATOM_EUR	0.042473943066	最近
6.92	Gemini	699.201963	/cdn/crypto/logos/exchanges/GEMN.png	US$ 4,734.06	1737158037	ATOM/USD	https://gemini.com/?symbol=ATOMUSD	USD	24	https://gemini.com/?symbol=ATOMUSD	0.0420488826767	5 時間s 前
6.646E-5	Crypto.com	341.52	/cdn/crypto/logos/exchanges/CRTO.png	BTC 0.023002	1737174236	ATOM/BTC	https://crypto.com/exchange/trade/ATOM_BTC	BTC	25	https://crypto.com/exchange/trade/ATOM_BTC	0.0205384640943	最近
6.669E-5	LATOKEN	315.1648	/cdn/crypto/logos/exchanges/LATK.png	BTC 0.021327	1737173581	ATOM/BTC	https://exchange.latoken.com/exchange/ATOM-BTC	BTC	26	https://exchange.latoken.com/exchange/ATOM-BTC	0.0189535047101	13 分s 前
7.01	EXMO	306.1	/cdn/crypto/logos/exchanges/EXMO.png	€ 2,174.26	1737174317	ATOM/EUR	https://exmo.com/en/trade#?pair=ATOM_EUR	EUR	27	https://exmo.com/en/trade#?pair=ATOM_EUR	0.0184083622021	最近
6.86	Crypto.com	165.27	/cdn/crypto/logos/exchanges/CRTO.png	$ 1,159.61	1737173901	ATOM/USDT	https://crypto.com/exchange/trade/ATOM_USDT	USDT	28	https://crypto.com/exchange/trade/ATOM_USDT	0.00993907226771	8 分s 前
6.75E-5	EXMO	122.9	/cdn/crypto/logos/exchanges/EXMO.png	BTC 0.008351	1737174315	ATOM/BTC	https://exmo.com/en/trade#?pair=ATOM_BTC	BTC	29	https://exmo.com/en/trade#?pair=ATOM_BTC	0.00739100854179	最近
6.687E-5	Kucoin	91.4771	/cdn/crypto/logos/exchanges/KUCN.png	BTC 0.006158	1737173948	ATOM/BTC	https://trade.kucoin.com/ATOM-BTC	BTC	30	https://trade.kucoin.com/ATOM-BTC	0.00550128582163	7 分s 前
7.07	EXMO	83.86594991	/cdn/crypto/logos/exchanges/EXMO.png	US$ 594.54	1737174316	ATOM/USD	https://exmo.com/en/trade#?pair=ATOM_USD	USD	31	https://exmo.com/en/trade#?pair=ATOM_USD	0.00504356348373	最近
0.002037	Kucoin	74.1281	/cdn/crypto/logos/exchanges/KUCN.png	ETH 0.151543	1737173948	ATOM/ETH	https://trade.kucoin.com/ATOM-ETH	ETH	32	https://trade.kucoin.com/ATOM-ETH	0.00445794483553	7 分s 前
0.002041	Kraken	34.57607303	/cdn/crypto/logos/exchanges/KRKN.png	ETH 0.070618	1737174144	ATOM/ETH	https://trade.kraken.com/markets/kraken/ATOM/ETH	ETH	33	https://trade.kraken.com/markets/kraken/ATOM/ETH	0.00207934948012	最近
6.801E-5	Upbit	12.17856166	/cdn/crypto/logos/exchanges/UPBT.png	BTC 0.000831	1737174154	ATOM/BTC	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ATOM	BTC	34	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ATOM	0.000732399131455	最近
6.73E-5	Gate.io	0.78	/cdn/crypto/logos/exchanges/GATE.png	BTC 0.000052	1737174155	ATOM/BTC	https://gate.io/trade/ATOM_BTC	BTC	35	https://gate.io/trade/ATOM_BTC	4.69079468071E-5	最近
6.857E-5	HitBTC	0.01	/cdn/crypto/logos/exchanges/HITB.png	BTC 0.00000068	1737174298	ATOM/BTC	https://hitbtc.com/ATOM-to-BTC	BTC	36	https://hitbtc.com/ATOM-to-BTC	6.01383933425E-7	最近
7.54	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0.00000000	1737174333	ATOM/USD	https://cex.io/atom-usd	USD	37	https://cex.io/atom-usd	0	最近
4.2	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0.00000000	1737173713	ATOM/GBP	https://cex.io/atom-gbp	GBP	38	https://cex.io/atom-gbp	0	11 分s 前
6.28	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1737173819	ATOM/USDT	https://cex.io/atom-usdt	USDT	39	https://cex.io/atom-usdt	0	10 分s 前
0.00016759	LBank	0	/cdn/crypto/logos/exchanges/LBNK.png	BTC 0.00000000	1737158537	ATOM/BTC	https://www.lbank.info/exchange/atom/btc	BTC	40	https://www.lbank.info/exchange/atom/btc	0	4 時間s 前
5.96	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0.00000000	1737172960	ATOM/EUR	https://cex.io/atom-eur	EUR	41	https://cex.io/atom-eur	0	24 分s 前
	Kraken		/cdn/crypto/logos/exchanges/KRKN.png	$ -		ATOM/USDT	https://trade.kraken.com/markets/kraken/ATOM/USDT	USDT	42	https://trade.kraken.com/markets/kraken/ATOM/USDT	0	-
6.455E-5	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	BTC 0.00000000	1737158537	ATOM/BTC	https://www.huobi.com/en-us/exchange/atom_btc	BTC	43	https://www.huobi.com/en-us/exchange/atom_btc	0	4 時間s 前
0.004925	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	ETH 0.00000000	1737158537	ATOM/ETH	https://www.huobi.com/en-us/exchange/atom_eth	ETH	44	https://www.huobi.com/en-us/exchange/atom_eth	0	4 時間s 前
8.96E-5	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	BTC 0.00000000	1737158528	ATOM/BTC	https://www.okx.com/trade-spot/ATOM-BTC	BTC	45	https://www.okx.com/trade-spot/ATOM-BTC	0	4 時間s 前
0.00813294	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	ETH 0.00000000	1737158525	ATOM/ETH	https://www.bibox.com/en/exchange/basic/ATOM_ETH	ETH	46	https://www.bibox.com/en/exchange/basic/ATOM_ETH	0	4 時間s 前
0.001874	DigiFinex	0	/cdn/crypto/logos/exchanges/DGFX.png	ETH 0.00000000	1737158521	ATOM/ETH	https://www.digifinex.com/en-ww/trade/ETH/ATOM	ETH	47	https://www.digifinex.com/en-ww/trade/ETH/ATOM	0	4 時間s 前
9	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1737174111	ATOM/USDT	https://www.bibox.com/en/exchange/basic/ATOM_USDT	USDT	48	https://www.bibox.com/en/exchange/basic/ATOM_USDT	0	最近
0.0020232	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	ETH 0.00000000	1737174095	ATOM/ETH	https://hitbtc.com/ATOM-to-ETH	ETH	49	https://hitbtc.com/ATOM-to-ETH	0	最近
0.001872	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	ETH 0.00000000	1737158549	ATOM/ETH	https://www.okx.com/trade-spot/ATOM-ETH	ETH	50	https://www.okx.com/trade-spot/ATOM-ETH	0	4 時間s 前
7.07	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1737158521	ATOM/USD	https://hitbtc.com/ATOM-to-USD	USD	51	https://hitbtc.com/ATOM-to-USD	0	4 時間s 前
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	$ -		ATOM/USDT	https://poloniex.com/exchange#USDT_ATOM	USDT	52	https://poloniex.com/exchange#USDT_ATOM	0	-
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	BTC -		ATOM/BTC	https://poloniex.com/exchange#BTC_ATOM	BTC	53	https://poloniex.com/exchange#BTC_ATOM	0	-
	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	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		ATOM/USDT	https://bittrex.com/Market/Index?MarketName=USDT-ATOM	USDT	55	https://bittrex.com/Market/Index?MarketName=USDT-ATOM	0	-
7.904E-5	Bitfinex	0	/cdn/crypto/logos/exchanges/BFNX.png	BTC 0.00000000	1737158526	ATO/BTC	https://www.bitfinex.com/t/ATO:BTC	BTC	56	https://www.bitfinex.com/t/ATO:BTC	0	4 時間s 前
8.98	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1737158525	4ATOM/USDT	https://www.bibox.com/en/exchange/basic/4ATOM_USDT	USDT	57	https://www.bibox.com/en/exchange/basic/4ATOM_USDT	0	4 時間s 前
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	US$ -		ATOM/USD	https://bittrex.com/Market/Index?MarketName=USD-ATOM	USD	58	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	59	https://bittrex.com/Market/Index?MarketName=ETH-ATOM	0	-
0.0056659	Bitfinex	0	/cdn/crypto/logos/exchanges/BFNX.png	ETH 0.00000000	1737158526	ATO/ETH	https://www.bitfinex.com/t/ATO:ETH	ETH	60	https://www.bitfinex.com/t/ATO:ETH	0	4 時間s 前

Date	Price	前日比	前日比 %	安値	高値	平均出来高
1	6.66	0.17	2.55255255255	5.9	7.18	594467.069786	CX
4	6.92	-0.09	-1.30057803468	5.9	7.77	483973.248134	CX
12	4.36	2.47	56.6513761468	3.83	10.68	772012.567097	CX
26	6.5	0.33	5.07692307692	3.62	10.68	531560.704753	CX
52	10.15	-3.32	-32.7093596059	3.62	14.51	468416.537153	CX
156	39.23	-32.4	-82.589854703	3.62	42.13	867474.779692	CX
260	4.97	1.86	37.4245472837	1.08	44.8	1073093.81493	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

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...

Vottun Brings Tokenization to Web3 Development; Launches Flagship Low-Code Platform for Builders

Barcelona, Spain, January 17th, 2025, ChainwireAs an EU-licensed service provider, Vottun’s latest push for blockchain innovation through a...

Fast, Secure, and Seamless: Bybit Card QR Pay Set to Transform Payments in Brazil

Dubai, United Arab Emirates, January 17th, 2025, ChainwireBybit, the world’s second-largest cryptocurrency exchange by trading volume, has...

ChainGPT Labs Launches ChainAware: Transforming Web3 with AI Agents

Dubai, United Arab Emirates, January 17th, 2025, ChainwireChainGPT, a pioneer in blockchain AI solutions, through its premier incubator and...

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
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
1733874600	7.94	-0.46	-5.48	8.29	8.55	7.25	2978543
1733788200	8.4	-1.7	-16.83	10.12	10.13	7.5	1591196
1733701800	10.1	-0.13	-1.27	10.15	10.44	9.85	706994
1733615400	10.23	-0.18	-1.73	10.44	10.58	10.02	786490
1733529000	10.41	0.79	8.21	9.56	10.61	9.47	1485575
1733442600	9.62	-0.3	-3.02	9.89	10.08	9.35	1521397
1733356200	9.92	0.27	2.80	9.61	10.68	9.45	1266637
1733269800	9.65	0.17	1.79	9.43	10.03	8.9	1816618
1733183400	9.48	0.53	5.92	8.87	9.5	8.34	1987303
1733097000	8.95	0.33	3.83	8.57	9.05	8.31	936812
1733010600	8.62	-0.18	-2.05	8.7	8.86	8.41	576046
1732924200	8.8	0.54	6.54	8.2	8.8	8.06	651457
1732837800	8.26	-0.06	-0.72	8.28	8.4	7.89	515327
1732751400	8.32	0.33	4.13	7.95	8.4	7.79	691882
1732665000	7.99	0.07	0.88	7.88	8.14	7.49	883859
1732578600	7.92	-0.84	-9.59	8.62	8.84	7.77	2836434
1732492200	8.76	0.57	6.96	8.34	9.59	8.07	2090769
1732405800	8.19	0.71	9.49	7.47	8.9	7.44	1906530
1732319400	7.48	1.03	15.97	6.46	7.62	6.33	1763499
1732233000	6.45	0.2	3.20	6.18	6.51	6	760532
1732146600	6.25	-0.02	-0.32	6.27	6.65	6.07	623859
1732060200	6.27	-0.21	-3.24	6.46	6.86	6.14	1047908
1731973800	6.48	0.8	14.08	5.68	6.61	5.67	1044683
1731887400	5.68	-0.41	-6.73	6.14	6.66	5.58	1262167
1731801000	6.09	0.84	16.00	5.25	6.22	5.25	1338846
1731714600	5.25	0.3	6.06	4.95	5.31	4.83	581092
1731628200	4.95	-0.18	-3.51	5.12	5.31	4.87	475610
1731541800	5.13	-0.2	-3.75	5.33	5.49	4.84	981997
1731455400	5.33	-0.34	-6.00	5.64	5.84	5.12	960517
1731369000	5.67	0.41	7.79	5.27	5.67	5.17	877806
1731282600	5.26	0.43	8.90	4.78	5.55	4.71	1566480
1731196200	4.83	0.11	2.33	4.74	4.84	4.63	356855
1731109800	4.72	0.19	4.19	4.56	4.72	4.46	407383
1731023400	4.53	0.01	0.22	4.52	4.66	4.46	391920
1730937000	4.52	0.32	7.62	4.22	4.55	4.21	535045
1730850600	4.2	0.29	7.42	3.92	4.21	3.91	248904
1730764200	3.91	-0.07	-1.76	3.97	4.02	3.83	343454
1730677800	3.98	-0.1	-2.45	4.09	4.12	3.87	235853
1730591400	4.08	-0.09	-2.16	4.17	4.22	4.05	137672
1730505000	4.17	-0.06	-1.42	4.24	4.31	4.11	220341
1730418600	4.23	-0.23	-5.16	4.46	4.47	4.18	288956
1730332200	4.46	-0.06	-1.33	4.53	4.53	4.37	206667
1730245800	4.52	0.06	1.35	4.45	4.61	4.43	439932
1730159400	4.46	0	0.00	4.45	4.51	4.26	334075
1730073000	4.46	0.09	2.06	4.36	4.47	4.32	149357
1729986600	4.37	0	0.00	4.36	4.5	4.3	221754
1729900200	4.37	-0.45	-9.34	4.85	4.85	4.26	366788
1729813800	4.82	0.2	4.33	4.61	4.84	4.56	259234
1729727400	4.62	-0.17	-3.55	4.79	4.85	4.55	328216
1729641000	4.79	-0.1	-2.04	4.92	4.97	4.7	290782
1729554600	4.89	0.21	4.49	4.7	5.13	4.69	777951
1729468200	4.68	0.22	4.93	4.48	4.69	4.39	265165
1729381800	4.46	0.11	2.53	4.36	4.49	4.35	195346
1729295400	4.35	0.04	0.93	4.31	4.4	4.29	503420