暗号資産価格データベース


2019年04月20日
Zaif:XEM/JPY

1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
時刻始値高値安値終値出来高VWAP
00:00:007.12317.12317.12307.12308403.07.1230
00:03:007.12307.13417.12307.13415669.07.1341
00:06:007.13297.13437.13297.13307038.07.1330
00:09:00-
00:12:007.13497.14007.13497.140027307.07.1368
00:15:007.14877.16507.14877.1650113025.97.1630
00:18:007.16557.17887.16557.165510982.07.1664
00:21:007.16987.16987.16987.169889.07.1698
00:24:007.16707.16707.14007.140133921.07.1405
00:27:007.15497.15717.15497.15712.07.1560
00:30:007.15897.15997.15897.15992794.07.1599
00:33:00-
00:36:007.16897.16897.16897.16891844.07.1689
00:39:007.16897.16897.16897.1689121.07.1689
00:42:007.16897.16897.14227.15942692.97.1567
00:45:00-
00:48:00-
00:51:00-
00:54:007.15777.15777.15777.1577100.07.1577
00:57:007.15647.15647.15647.1564100.07.1564
01:00:00-
01:03:007.15007.15007.15007.150048.07.1500
01:06:00-
01:09:007.15977.15977.15977.15971670.07.1597
01:12:007.16097.16507.16097.165055976.17.1649
01:15:007.17997.18007.17997.1800118.07.1800
01:18:007.18007.18867.18007.1886101646.47.1884
01:21:007.18857.18867.18857.188517780.07.1886
01:24:007.18857.22157.18857.2215267701.97.1966
01:27:007.20137.22107.17307.173074194.07.2045
01:30:007.19507.19547.19507.195027605.07.1951
01:33:007.18137.20357.17547.175448481.67.1792
01:36:007.20197.20197.17557.175539899.07.1773
01:39:007.17557.19877.15157.1581168628.57.1668
01:42:00-
01:45:007.19667.19667.19667.19660.17.1966
01:48:007.17007.17007.17007.170011398.07.1700
01:51:007.16487.16517.16007.1600119994.07.1643
01:54:007.16997.17007.16497.164920650.67.1673
01:57:007.16997.18877.16997.188738837.17.1700
02:00:007.16497.17007.16497.17000.27.1675
02:03:007.17007.17007.17007.170078595.97.1700
02:06:007.17007.17007.16497.16492276.77.1650
02:09:007.16497.16497.16497.16495613.07.1649
02:12:007.16997.17007.16997.1700893.07.1700
02:15:007.17997.18007.17997.180010000.07.1800
02:18:00-
02:21:00-
02:24:00-
02:27:007.17017.17017.16997.16991341.07.1701
02:30:00-
02:33:007.17507.17507.17497.1749246.07.1750
02:36:007.17507.17507.17507.17504804.07.1750
02:39:007.17557.17597.17557.17592741.67.1757
02:42:007.17977.18007.17977.1800600.07.1800
02:45:007.17087.17087.16507.165027921.07.1657
02:48:00-
02:51:007.16037.16037.16017.1601220.07.1602
02:54:00-
02:57:007.16007.16007.16007.1600200.07.1600
03:00:00-
03:03:00-
03:06:007.15837.15837.15367.15363784.97.1538
03:09:007.16507.16507.16507.165027.97.1650
03:12:00-
03:15:00-
03:18:00-
03:21:00-
03:24:00-
03:27:00-
03:30:007.16507.16507.16507.16502582.17.1650
03:33:00-
03:36:007.18017.18017.18017.18011.07.1801
03:39:007.18877.18907.18707.188911005.07.1878
03:42:007.18897.18907.18897.18903928.07.1889
03:45:00-
03:48:007.18907.18907.18907.189037.07.1890
03:51:007.16057.16057.16057.1605300.07.1605
03:54:00-
03:57:00-
04:00:00-
04:03:007.16477.16477.16477.16470.47.1647
04:06:00-
04:09:007.16307.18797.16307.18796384.27.1636
04:12:007.18797.18797.18797.1879234.07.1879
04:15:00-
04:18:00-
04:21:007.16597.16597.16357.16352012.57.1638
04:24:007.18897.18897.18897.188916.07.1889
04:27:00-
04:30:007.17007.17007.17007.1700496.07.1700
04:33:007.18897.18907.18897.189010010.07.1889
04:36:007.18907.18907.18907.18902.07.1890
04:39:007.18047.18047.18007.180037313.07.1802
04:42:007.18897.18907.18897.18909849.07.1889
04:45:007.18907.18907.18907.1890370.07.1890
04:48:007.18897.18897.18897.18891.07.1889
04:51:00-
04:54:007.18807.18807.18007.180013.07.1822
04:57:00-
05:00:007.18707.18897.18707.18897237.07.1889
05:03:00-
05:06:00-
05:09:00-
05:12:00-
05:15:007.18027.18027.18017.1801158.17.1801
05:18:00-
05:21:00-
05:24:00-
05:27:00-
05:30:007.18017.18017.18017.1801235.07.1801
05:33:00-
05:36:00-
05:39:00-
05:42:007.18897.18907.18897.189047296.07.1890
05:45:00-
05:48:007.18897.18897.16017.160111879.67.1696
05:51:00-
05:54:007.16017.16087.16017.16078137.67.1607
05:57:00-
06:00:007.18417.18417.18417.18410.17.1841
06:03:007.18827.18897.18827.18898244.07.1882
06:06:007.18807.18807.18807.18802.07.1880
06:09:00-
06:12:007.18807.20007.18807.199180741.07.1952
06:15:007.18437.19277.18437.19274118.67.1843
06:18:007.19787.19787.18007.180018482.27.1804
06:21:007.18007.18007.18007.18002895.57.1800
06:24:007.18027.18027.15357.15359058.27.1578
06:27:007.15357.15357.15357.15352521.97.1535
06:30:00-
06:33:007.17627.17627.17627.176228.07.1762
06:36:007.17427.19007.15387.153826983.27.1728
06:39:007.15387.15387.15357.153555000.07.1536
06:42:007.15507.17007.15357.153533670.87.1549
06:45:00-
06:48:00-
06:51:007.15377.15377.15367.153623326.07.1537
06:54:007.15367.15367.15337.153335463.07.1535
06:57:007.16677.16677.16677.16670.37.1667
07:00:007.15337.16507.15337.153412083.17.1533
07:03:007.15347.15347.15097.150990348.77.1525
07:06:00-
07:09:007.16297.16297.15127.151212753.07.1513
07:12:00-
07:15:00-
07:18:007.16107.16107.16107.16100.17.1610
07:21:007.16107.16107.16107.16101171.07.1610
07:24:007.15217.15217.15017.150181417.07.1509
07:27:007.15017.15017.14107.1410121102.07.1478
07:30:007.14107.14107.14007.140044237.27.1410
07:33:007.13507.13507.12307.123094598.97.1323
07:36:007.12307.13797.12007.120068366.57.1205
07:39:007.12007.13987.12007.139870934.07.1205
07:42:007.13997.13997.13007.1300539.17.1317
07:45:007.12107.12997.12007.129969686.37.1203
07:48:007.12107.12127.12037.12031153.07.1206
07:51:007.12037.12997.11307.1130161082.37.1180
07:54:007.11307.11307.10107.1010214127.47.1060
07:57:007.10107.12777.10107.110643242.17.1086
08:00:007.11077.11077.11067.11063315.07.1106
08:03:007.13007.13007.13007.1300238.07.1300
08:06:007.12007.12007.12007.12004000.07.1200
08:09:007.12007.12007.12007.1200203.07.1200
08:12:007.12007.12007.12007.12005013.07.1200
08:15:007.12007.12007.11187.1200987.17.1200
08:18:007.12907.17987.12907.150193365.07.1572
08:21:007.15007.17007.15007.170049578.37.1699
08:24:007.15007.15007.13277.15001816.07.1327
08:27:007.15007.16897.15007.168920.47.1685
08:30:007.15007.15007.15007.15003.67.1500
08:33:00-
08:36:007.16807.16807.16807.16800.17.1680
08:39:007.15017.16907.15017.168945780.27.1690
08:42:007.15017.16887.14127.150183189.07.1527
08:45:00-
08:48:007.14807.16007.14127.141241938.07.1423
08:51:007.14127.14127.14127.14122414.37.1412
08:54:007.14127.14907.13477.149021517.07.1348
08:57:00-
09:00:00-
09:03:00-
09:06:00-
09:09:00-
09:12:00-
09:15:00-
09:18:00-
09:21:007.14987.14997.14987.14999049.07.1499
09:24:00-
09:27:007.15007.15007.15007.1500853.07.1500
09:30:007.15007.15007.15007.15005674.07.1500
09:33:00-
09:36:007.15007.15917.14957.149566689.67.1500
09:39:007.14007.14007.13007.130063780.07.1331
09:42:00-
09:45:007.14807.14807.14807.14801.07.1480
09:48:007.14797.14797.14797.14791.07.1479
09:51:007.13507.13507.13007.131026062.17.1320
09:54:007.14797.16007.14797.160016759.57.1599
09:57:007.16007.16007.13317.133176964.57.1586
10:00:007.13317.13317.13227.132210141.17.1323
10:03:007.13117.13117.13117.1311929.17.1311
10:06:007.13127.13127.13127.13122506.07.1312
10:09:007.15007.15007.15007.1500401.07.1500
10:12:007.14007.15417.14007.152911323.07.1495
10:15:007.14117.15327.14017.14509075.17.1406
10:18:007.14007.14507.14007.14001120.17.1450
10:21:007.14007.14507.14007.14502531.07.1449
10:24:007.15837.15837.15837.1583272.07.1583
10:27:007.14017.14017.14007.14008137.17.1400
10:30:007.14007.15817.14007.158110086.07.1401
10:33:00-
10:36:007.15957.15957.15957.159571.07.1595
10:39:007.15957.15987.15957.159811055.07.1597
10:42:007.16007.16007.15997.16002827.07.1599
10:45:007.15027.15897.14067.158917394.07.1464
10:48:007.15897.15907.15027.150210014.07.1590
10:51:007.15007.15007.15007.15009986.07.1500
10:54:007.15507.15507.15507.15503575.07.1550
10:57:007.15007.16907.15007.169030715.47.1619
11:00:007.16807.16907.16807.169025874.07.1686
11:03:007.16907.17007.16907.170034882.87.1699
11:06:007.17977.18117.17967.181134836.07.1799
11:09:007.18927.19947.18127.1900192599.77.1896
11:12:00-
11:15:007.18017.18027.18017.18022000.17.1801
11:18:007.18037.19007.17007.190054001.57.1779
11:21:007.18997.19007.18997.190043139.07.1900
11:24:007.18907.20007.18087.1988345158.57.1918
11:27:007.18867.19697.18867.18993743.87.1889
11:30:007.18867.18867.17007.170059637.17.1703
11:33:007.18997.18997.17007.17004249.07.1702
11:36:00-
11:39:007.17017.17017.17007.17004041.97.1700
11:42:007.18407.18807.17017.170110827.07.1840
11:45:007.17017.17017.17007.17001550.07.1700
11:48:007.16927.16927.16927.1692187.07.1692
11:51:007.15547.15547.15527.155216932.07.1552
11:54:007.15587.15587.15577.155710000.07.1557
11:57:007.16927.16967.16927.1695261.67.1692
12:00:00-
12:03:007.16967.17007.16957.170010239.17.1700
12:06:007.17017.17017.17017.17011890.07.1701
12:09:007.18207.18207.18207.182016.07.1820
12:12:007.17907.17907.17907.1790500.07.1790
12:15:00-
12:18:007.18217.18257.17507.182530336.07.1815
12:21:007.17507.17507.17457.17453511.07.1746
12:24:007.17207.17207.17207.1720500.07.1720
12:27:007.17107.17207.17017.17206350.07.1712
12:30:007.17197.17197.17197.1719484.97.1719
12:33:007.17027.17027.17007.170035614.07.1700
12:36:007.15987.16087.15987.1608300.17.1608
12:39:00-
12:42:00-
12:45:00-
12:48:00-
12:51:00-
12:54:007.16997.16997.16537.16530.27.1676
12:57:007.16997.17107.16997.1710156067.07.1705
13:00:00-
13:03:007.17117.17117.17107.171119099.47.1710
13:06:007.17107.17107.17107.17108330.07.1710
13:09:007.17117.17117.17117.17110.17.1711
13:12:007.17107.17107.16557.16552756.17.1710
13:15:00-
13:18:007.17407.18347.16547.16541458.07.1655
13:21:007.18297.18407.18297.18393538.07.1834
13:24:00-
13:27:007.16547.16547.16547.1654380.27.1654
13:30:00-
13:33:007.16547.16547.16547.1654481.77.1654
13:36:007.16537.16537.15857.158525742.87.1596
13:39:007.15707.16547.15667.15664337.17.1567
13:42:007.15677.15677.15677.15670.17.1567
13:45:00-
13:48:007.16547.18007.16547.179916714.97.1781
13:51:007.17997.18777.17997.18508279.07.1820
13:54:007.17267.18007.17267.18002934.07.1779
13:57:007.17077.17997.17057.170519946.97.1733
14:00:007.17057.17057.17057.17051073.07.1705
14:03:007.18007.18007.17947.17941298.07.1800
14:06:007.18007.18497.18007.1849976.77.1810
14:09:007.18297.18307.18297.183067744.07.1830
14:12:007.18267.19937.18257.183160587.47.1859
14:15:007.18267.18267.18267.18260.17.1826
14:18:00-
14:21:007.18517.19197.18257.191912694.07.1830
14:24:007.18257.18267.18007.180218517.87.1801
14:27:007.18027.18027.18007.180130394.37.1800
14:30:007.18027.18027.18007.180096481.07.1800
14:33:007.18017.18017.18007.180022960.77.1800
14:36:007.18007.18007.18007.18005544.07.1800
14:39:007.17067.17067.17067.17060.17.1706
14:42:007.18387.18387.17067.170679.17.1838
14:45:00-
14:48:007.17067.17067.17057.1705308.07.1705
14:51:007.17057.17057.17037.170329.27.1704
14:54:007.16907.19007.16907.170576001.07.1895
14:57:007.18997.18997.17397.17392007.07.1898
15:00:00-
15:03:00-
15:06:007.18997.19387.18997.193834498.07.1924
15:09:007.19027.19387.18067.190063748.17.1935
15:12:007.19007.19007.18047.18503816.17.1890
15:15:007.18507.18987.18027.189879697.07.1842
15:18:007.19017.19017.19017.190120.07.1901
15:21:007.19017.20137.19017.2013102634.07.1996
15:24:00-
15:27:00-
15:30:007.20517.21557.20017.215517615.07.2051
15:33:007.20177.20177.20007.200015381.07.2004
15:36:007.20007.20007.20007.200093546.07.2000
15:39:007.21117.21117.21117.211113.97.2111
15:42:007.20007.20007.19957.19952027.07.2000
15:45:007.18507.18507.18007.180081481.07.1810
15:48:007.17157.17157.17157.17150.17.1715
15:51:007.19657.19687.17177.171710103.27.1967
15:54:007.18177.19837.18177.1983194.07.1983
15:57:00-
16:00:007.17317.17317.17317.173113.97.1731
16:03:007.18987.19007.18987.19002781.07.1899
16:06:007.19007.19007.19007.19003174.07.1900
16:09:007.19007.19007.19007.190011486.07.1900
16:12:007.18397.18957.18027.189528177.07.1821
16:15:007.18947.18947.18947.189487.07.1894
16:18:007.18037.18037.18017.180115789.07.1801
16:21:007.19007.19007.18017.18017724.77.1888
16:24:007.19877.19877.18017.18011.17.1970
16:27:00-
16:30:00-
16:33:007.18027.18027.18017.18019192.07.1801
16:36:00-
16:39:007.18017.18017.18007.180075347.07.1800
16:42:007.18007.18007.18007.18003336.07.1800
16:45:00-
16:48:007.18037.19267.18007.192630531.17.1801
16:51:007.19257.19997.19257.199919748.07.1963
16:54:007.19987.19987.19987.1998180.07.1998
16:57:007.18207.19977.18207.199765.07.1861
17:00:00-
17:03:007.19997.20007.19997.200026649.07.2000
17:06:007.19987.21007.19987.2100256376.27.2000
17:09:007.21117.23007.21007.2203189261.17.2192
17:12:007.22047.22047.20087.2008180372.57.2020
17:15:007.19007.21647.18207.20937598.17.1868
17:18:007.20997.20997.18267.1826580.07.2000
17:21:007.20637.23147.18367.192479408.47.2290
17:24:007.20017.20017.20017.2001424.07.2001
17:27:007.21027.21027.21007.2100699.47.2101
17:30:007.20037.22477.19007.190020467.07.2034
17:33:007.19017.19517.18107.181061120.07.1859
17:36:007.20007.20007.18257.18251.37.1965
17:39:00-
17:42:007.18757.18757.18757.18752625.07.1875
17:45:007.18757.18757.18757.18753938.07.1875
17:48:00-
17:51:007.20007.20007.18137.20006351.47.1873
17:54:007.20007.20007.20007.2000861.37.2000
17:57:007.20007.20007.20007.20005727.77.2000
18:00:007.20007.20007.19777.197710490.07.1999
18:03:007.19997.20777.19987.200127874.57.2000
18:06:007.20777.22007.20777.220023041.17.2156
18:09:007.21997.21997.19777.197720731.47.2074
18:12:007.18167.18167.18117.181164657.07.1812
18:15:007.20767.20767.20767.2076366.07.2076
18:18:007.20577.20627.20577.206213463.07.2059
18:21:007.20637.20637.20637.2063415.07.2063
18:24:007.20627.20627.20627.206213.97.2062
18:27:007.19507.20007.19507.200010493.07.1993
18:30:007.20007.20007.19907.19907740.07.1991
18:33:007.18507.19907.18507.1990100003.17.1850
18:36:007.18507.18507.18507.185028.97.1850
18:39:007.18507.18507.18207.182034414.17.1820
18:42:007.18217.18217.18207.18205295.07.1820
18:45:00-
18:48:007.18497.18497.18497.184913446.07.1849
18:51:007.18217.18497.18217.18491120.17.1849
18:54:00-
18:57:007.18207.18207.18207.182010000.07.1820
19:00:007.18207.18497.18207.184934391.67.1820
19:03:007.18497.18497.18497.18490.17.1849
19:06:007.18217.18217.18017.1820152370.47.1809
19:09:007.18017.18207.18007.1801222599.07.1801
19:12:007.18017.18497.18007.1800113635.27.1800
19:15:007.18487.18487.18487.1848198.07.1848
19:18:007.18007.18007.17017.17018313.07.1713
19:21:007.17017.17017.17017.17012954.07.1701
19:24:007.18177.18177.18177.1817499.87.1817
19:27:007.18307.18307.18307.1830906.27.1830
19:30:00-
19:33:007.18307.18307.18007.18004618.17.1830
19:36:007.17037.17987.17017.17986014.07.1701
19:39:007.17947.17947.17027.170224.07.1721
19:42:007.17027.17027.17027.17022981.07.1702
19:45:007.17027.17027.16807.1680154951.27.1700
19:48:007.16217.16227.15007.1500195395.37.1517
19:51:007.15667.15667.15667.156683.07.1566
19:54:007.15637.16227.15637.16228519.77.1592
19:57:007.16007.16007.16007.1600534.07.1600
20:00:007.15727.16007.15707.157099694.07.1571
20:03:007.16007.17967.16007.17967937.57.1607
20:06:007.17967.17967.15707.176612172.97.1575
20:09:007.14227.14227.14227.142210000.07.1422
20:12:007.15007.15007.15007.15007000.17.1500
20:15:00-
20:18:00-
20:21:007.14317.14317.14317.14310.27.1431
20:24:007.16007.18027.16007.180210000.17.1600
20:27:007.14367.14367.14367.14360.17.1436
20:30:00-
20:33:007.16367.17007.16007.170011.17.1664
20:36:007.17007.17127.17007.1712102.07.1711
20:39:007.16697.16697.16697.1669668.07.1669
20:42:007.17007.17007.15127.151224031.77.1588
20:45:007.15517.15517.15517.15511000.07.1551
20:48:007.15207.15507.15107.151059455.77.1515
20:51:007.17307.17307.15187.15189880.37.1522
20:54:007.15607.16967.15037.16965075.17.1551
20:57:007.16897.16897.16897.168910.07.1689
21:00:007.15047.15907.15017.159010752.77.1501
21:03:007.15967.15967.15067.150618782.17.1573
21:06:007.15067.15157.15067.151332603.97.1512
21:09:007.15137.17007.15007.170051586.67.1511
21:12:00-
21:15:007.15057.15057.15057.15050.17.1505
21:18:007.16657.16657.15237.15232120.17.1662
21:21:007.16407.16407.16407.16400.17.1640
21:24:007.15147.17007.14337.170010756.47.1499
21:27:007.14347.15507.14347.155011171.27.1448
21:30:007.15507.15507.15507.15501769.27.1550
21:33:007.15507.15507.14347.14342261.97.1542
21:36:007.14507.16307.14507.16307915.07.1630
21:39:007.16507.16507.16007.1600230.27.1627
21:42:007.16007.16007.14367.14368016.97.1571
21:45:00-
21:48:007.14397.16187.14387.150433013.07.1562
21:51:00-
21:54:007.15067.15067.15067.15061369.07.1506
21:57:007.16467.16507.16467.165049043.07.1649
22:00:007.16997.17987.16087.160822596.07.1736
22:03:007.17997.18017.17997.180118881.07.1800
22:06:007.18027.22007.18027.2200255327.97.1983
22:09:007.22007.26807.22007.2680710630.97.2448
22:12:007.26897.27997.23007.2300572307.07.2565
22:15:007.24997.24997.23137.2319315727.07.2364
22:18:007.23197.23987.23197.235050630.37.2377
22:21:007.24157.24157.23187.2318100986.57.2318
22:24:007.24127.24157.22007.2200110235.47.2316
22:27:007.22507.30007.21017.3000113604.57.2816
22:30:007.27997.29857.25137.2800114532.07.2849
22:33:007.28997.31247.28997.3050379980.97.3057
22:36:007.30507.32507.30017.3001184257.47.3148
22:39:007.30017.30017.29007.2900132143.07.2910
22:42:007.29987.32017.28027.3189152883.37.2988
22:45:007.31897.31897.29047.310246510.27.3130
22:48:007.31047.31877.31007.315522202.07.3153
22:51:007.31507.31507.29017.290110305.07.3053
22:54:007.29017.29027.25017.2510125328.07.2782
22:57:007.27147.27177.25867.271722188.87.2713
23:00:007.27297.28937.27297.279091538.17.2809
23:03:007.27857.27997.27137.271336148.87.2764
23:06:007.27507.27507.23027.2302205918.07.2451
23:09:007.22497.23977.20137.229866968.27.2191
23:12:007.22997.23807.22037.2204105233.97.2327
23:15:007.22057.23937.22027.239337897.87.2281
23:18:007.22137.22147.22047.221469305.07.2211
23:21:007.22047.23117.22037.220881525.17.2204
23:24:007.22097.23117.20297.218078535.17.2138
23:27:007.21787.22007.21787.22005501.07.2186
23:30:007.22007.22997.22007.220028869.07.2201
23:33:007.21057.21057.20007.2000104571.57.2028
23:36:007.20987.20987.20987.20980.17.2098
23:39:007.19987.20007.18297.200016139.07.1956
23:42:007.19997.19997.19997.19992000.07.1999
23:45:007.20007.20987.20007.209831086.27.2000
23:48:007.20917.20917.19277.1927114232.67.2018
23:51:007.20967.20967.20967.20960.17.2096
23:54:007.20987.22017.20987.220163317.57.2180
23:57:007.22007.22017.22007.220032951.27.2201
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.