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
00:00:007.12317.12317.12307.12308417.07.1230
00:05:007.13417.13437.13297.133012693.07.1335
00:10:007.13497.14007.13497.140027307.07.1368
00:15:007.14877.17887.14877.1655116926.97.1632
00:20:007.16557.16987.16557.16707171.07.1656
00:25:007.15127.15717.14007.157133922.07.1405
00:30:007.15897.15997.15897.15992794.07.1599
00:35:007.16897.16897.16897.16891958.07.1689
00:40:007.16897.16897.14227.15942699.97.1567
00:45:00-
00:50:00-
00:55:007.15777.15777.15647.1564200.07.1571
01:00:007.15007.15007.15007.150048.07.1500
01:05:00-
01:10:007.15977.16507.15977.165057646.17.1648
01:15:007.17997.18867.17997.188452729.47.1883
01:20:007.18847.19007.18837.1900224315.97.1895
01:25:007.19127.22157.17307.1730184395.07.2055
01:30:007.19507.20357.17547.203572247.47.1855
01:35:007.20267.20267.17217.1721149821.07.1743
01:40:007.17527.17527.15157.158162545.77.1559
01:45:007.19667.19667.17007.170011398.17.1700
01:50:007.16487.16517.16007.1600119994.07.1643
01:55:007.16997.18877.16497.188759487.77.1691
02:00:007.16497.17007.16497.170075596.17.1700
02:05:007.17007.17007.16497.164910889.77.1663
02:10:007.16997.17007.16997.1700893.07.1700
02:15:007.17997.18007.17997.180010000.07.1800
02:20:00-
02:25:007.17017.17017.16997.16991341.07.1701
02:30:007.17507.17507.17507.1750146.07.1750
02:35:007.17507.17557.17497.17556504.07.1751
02:40:007.17597.18007.17597.18001741.67.1773
02:45:007.17087.17087.16507.165027921.07.1657
02:50:007.16037.16037.16017.1601220.07.1602
02:55:007.16007.16007.16007.1600200.07.1600
03:00:00-
03:05:007.15837.15837.15367.15363784.97.1538
03:10:007.16507.16507.16507.165027.97.1650
03:15:00-
03:20:00-
03:25:00-
03:30:007.16507.16507.16507.16502582.17.1650
03:35:007.18017.18877.18017.18875.07.1870
03:40:007.18707.18907.18707.189014929.07.1881
03:45:007.18907.18907.18907.189037.07.1890
03:50:007.16057.16057.16057.1605300.07.1605
03:55:00-
04:00:00-
04:05:007.16477.16477.16477.16470.47.1647
04:10:007.16307.18797.16307.18796618.27.1645
04:15:00-
04:20:007.16597.16597.16357.16352012.57.1638
04:25:007.18897.18897.18897.188916.07.1889
04:30:007.17007.17007.17007.1700496.07.1700
04:35:007.18897.18907.18897.189010012.07.1889
04:40:007.18047.18907.18007.189047162.07.1820
04:45:007.18907.18907.18897.1889371.07.1890
04:50:007.18807.18807.18007.180013.07.1822
04:55:00-
05:00:007.18707.18897.18707.18897237.07.1889
05:05:00-
05:10:00-
05:15:007.18027.18027.18017.1801158.17.1801
05:20:00-
05:25:00-
05:30:007.18017.18017.18017.1801235.07.1801
05:35:00-
05:40:007.18897.18907.18897.189047296.07.1890
05:45:007.18897.18897.18017.18014124.27.1802
05:50:007.18007.18007.16017.16018422.07.1637
05:55:007.16087.16087.16077.16077471.07.1607
06:00:007.18417.18827.18417.18828144.17.1882
06:05:007.18897.18897.18807.1880102.07.1889
06:10:007.18807.20007.18807.199180741.07.1952
06:15:007.18437.19787.18267.18264380.97.1842
06:20:007.19617.19617.16007.160025249.87.1774
06:25:007.16007.16007.15357.15357445.77.1536
06:30:00-
06:35:007.17627.19007.15387.153827011.27.1728
06:40:007.15387.17007.15357.153588670.87.1541
06:45:00-
06:50:007.15377.15377.15367.153623326.07.1537
06:55:007.15367.16677.15337.166735463.37.1535
07:00:007.15337.16507.15097.150982083.17.1530
07:05:007.15097.16297.15097.151233101.77.1511
07:10:00-
07:15:00-
07:20:007.16107.16107.15097.150962805.17.1513
07:25:007.15097.15097.14107.1410140885.07.1482
07:30:007.14107.14107.12307.1230134332.17.1355
07:35:007.12307.13797.12007.1200103970.57.1204
07:40:007.13037.13997.12057.130040373.17.1210
07:45:007.12107.12997.12007.120370508.37.1203
07:50:007.12127.12997.10507.1050280762.77.1134
07:55:007.10507.12777.10107.1106138020.17.1059
08:00:007.11077.13007.11067.13003553.07.1119
08:05:007.12007.12007.12007.12004003.07.1200
08:10:007.12007.12007.12007.12005213.07.1200
08:15:007.12007.17987.11187.179890963.17.1571
08:20:007.15017.17007.13277.132754781.37.1674
08:25:007.13347.16897.13347.168922.47.1661
08:30:007.15007.15007.15007.15003.67.1500
08:35:007.16807.16907.15017.169033700.37.1690
08:40:007.16907.16907.14127.150195269.07.1548
08:45:007.14807.16007.14137.141328345.07.1428
08:50:007.14137.14137.13477.134737523.37.1375
08:55:007.14907.14907.14907.14901.07.1490
09:00:00-
09:05:00-
09:10:00-
09:15:00-
09:20:007.14987.14997.14987.14999049.07.1499
09:25:007.15007.15007.15007.1500853.07.1500
09:30:007.15007.15007.15007.15005674.07.1500
09:35:007.15007.15917.13557.135570589.67.1492
09:40:007.13557.13557.13007.130059880.07.1329
09:45:007.14807.14807.14797.14792.07.1480
09:50:007.13507.13507.13007.131026062.17.1320
09:55:007.14797.16007.13317.133193724.07.1588
10:00:007.13317.13317.13227.132210141.17.1323
10:05:007.13117.15007.13117.15003836.17.1331
10:10:007.14007.15417.14007.152911323.07.1495
10:15:007.14117.15327.14007.14009075.27.1406
10:20:007.14507.15837.14007.15833923.07.1459
10:25:007.14017.14017.14007.14008137.17.1400
10:30:007.14007.15817.14007.158110086.07.1401
10:35:007.15957.15957.15957.159571.07.1595
10:40:007.15957.16007.15957.160013882.07.1597
10:45:007.15027.15907.14067.159027394.07.1510
10:50:007.15027.15027.15007.150010000.07.1500
10:55:007.15507.16907.15007.169034290.47.1612
11:00:007.16807.16987.16807.169835241.07.1688
11:05:007.16987.18987.16987.1898241130.57.1859
11:10:007.19127.19947.19007.190011821.07.1937
11:15:007.18017.19007.17007.190056001.67.1780
11:20:007.18997.19007.18907.189046084.57.1899
11:25:007.18887.20007.18087.1899345956.87.1918
11:30:007.18867.18997.17007.189959682.17.1703
11:35:007.17007.17017.17007.17008245.97.1700
11:40:007.18407.18807.17017.170110827.07.1840
11:45:007.17017.17017.16927.16921737.07.1699
11:50:007.15547.15547.15527.155216932.07.1552
11:55:007.15587.16967.15577.169510261.67.1560
12:00:007.16967.16967.16967.1696285.47.1696
12:05:007.16957.17017.16957.170111843.77.1700
12:10:007.18207.18207.17907.1790516.07.1791
12:15:007.18217.18257.17507.182530336.07.1815
12:20:007.17507.17507.17457.17453511.07.1746
12:25:007.17207.17207.17017.17206850.07.1713
12:30:007.17197.17197.17007.170034970.97.1700
12:35:007.17007.17007.15987.16081428.17.1681
12:40:00-
12:45:00-
12:50:00-
12:55:007.16997.17107.16537.1710156067.27.1705
13:00:007.17117.17117.17107.171019099.07.1710
13:05:007.17117.17117.17107.17108330.47.1710
13:10:007.17117.17117.16557.16552756.27.1710
13:15:007.17407.18347.17407.183410.07.1833
13:20:007.16557.18407.16547.18394986.07.1782
13:25:007.16547.16547.16547.1654380.27.1654
13:30:007.16547.16547.16547.1654481.77.1654
13:35:007.16537.16547.15667.165430065.97.1592
13:40:007.15667.15677.15667.156714.17.1566
13:45:007.16547.18007.16547.180016701.07.1781
13:50:007.17997.18777.17267.17269136.97.1811
13:55:007.17997.18007.17057.170522036.97.1740
14:00:007.17057.17057.17057.17051073.07.1705
14:05:007.18007.18497.17947.18492274.77.1804
14:10:007.18297.19937.18257.1831128331.47.1844
14:15:007.18267.18267.18267.18260.17.1826
14:20:007.18517.19197.18007.180028694.17.1814
14:25:007.18007.18027.18007.180132912.07.1800
14:30:007.18027.18027.18007.1800119441.77.1800
14:35:007.18007.18007.17067.17065544.17.1800
14:40:007.18387.18387.17067.170679.17.1838
14:45:007.17067.17067.17057.1705308.07.1705
14:50:007.17057.17057.16907.169029.37.1704
14:55:007.16957.19007.16957.173978007.97.1895
15:00:00-
15:05:007.18997.19387.18997.193856516.07.1929
15:10:007.19387.19387.18047.185045546.27.1930
15:15:007.18507.19017.18027.190179717.07.1842
15:20:007.19017.20137.19017.2013102634.07.1996
15:25:00-
15:30:007.20517.21557.20017.215517615.07.2051
15:35:007.20177.20177.20007.2000108927.07.2001
15:40:007.21117.21117.19957.19952040.97.2001
15:45:007.18507.18507.17157.171581481.17.1810
15:50:007.19657.19687.17177.171710103.27.1967
15:55:007.18177.19837.18177.1983194.07.1983
16:00:007.17317.19007.17317.19002794.97.1898
16:05:007.19007.19007.19007.19003174.07.1900
16:10:007.19007.19007.18027.189539663.07.1844
16:15:007.18947.18947.18017.180115876.07.1802
16:20:007.19007.19007.18017.18017724.77.1888
16:25:007.19877.19877.18017.18011.17.1970
16:30:007.18027.18027.18017.18016519.07.1801
16:35:007.18017.18017.18017.18012673.07.1801
16:40:007.18017.18017.18007.180078683.07.1800
16:45:007.18037.18037.18007.180030531.07.1801
16:50:007.19267.19997.19257.199819768.17.1963
16:55:007.19987.19987.18207.1997225.07.1958
17:00:007.19997.20007.19997.200026649.07.2000
17:05:007.19987.22007.19987.2200347583.17.2043
17:10:007.22007.23007.20087.2008278426.77.2090
17:15:007.19007.21647.18207.18268178.17.1877
17:20:007.20637.23147.18367.192479408.47.2290
17:25:007.20017.21027.20017.21001123.47.2063
17:30:007.20037.22477.18107.181081587.07.1903
17:35:007.20007.20007.18257.18251.37.1965
17:40:007.18757.18757.18757.18752625.07.1875
17:45:007.18757.18757.18757.18753938.07.1875
17:50:007.20007.20007.18137.20006351.47.1873
17:55:007.20007.20007.20007.20006589.07.2000
18:00:007.20007.20007.19777.199810509.07.1999
18:05:007.19987.22007.19797.197968910.67.2075
18:10:007.19787.19787.18117.181167374.47.1819
18:15:007.20767.20767.20577.20579366.07.2058
18:20:007.20617.20637.20617.20624891.97.2062
18:25:007.19507.20007.19507.200010493.07.1993
18:30:007.20007.20007.18507.1850107740.07.1860
18:35:007.18507.19907.18507.185079.17.1850
18:40:007.18407.18407.18207.182039662.07.1820
18:45:00-
18:50:007.18497.18497.18217.184914566.17.1849
18:55:007.18207.18207.18207.182010000.07.1820
19:00:007.18207.18497.18207.184934391.77.1820
19:05:007.18217.18217.18017.1801196150.47.1808
19:10:007.18207.18497.18007.1800292454.27.1801
19:15:007.18487.18487.18487.1848198.07.1848
19:20:007.18007.18007.17017.170111267.07.1710
19:25:007.18177.18307.18177.18301406.07.1825
19:30:007.18307.18307.18307.18304618.07.1830
19:35:007.18007.18007.17017.17946019.17.1701
19:40:007.17027.17027.17027.17023000.07.1702
19:45:007.17027.17027.16117.1622163630.27.1695
19:50:007.16117.16117.15007.1564189442.07.1513
19:55:007.15707.16227.15707.16006411.07.1605
20:00:007.15727.17967.15707.1796107389.07.1573
20:05:007.17967.17967.15707.176612415.47.1579
20:10:007.14227.15007.14227.150017000.17.1454
20:15:00-
20:20:007.14317.14317.14317.14310.27.1431
20:25:007.16007.18027.14367.143610000.27.1600
20:30:007.16367.17007.16007.170011.17.1664
20:35:007.17007.17127.17007.1712102.07.1711
20:40:007.16697.17007.15127.151224699.77.1591
20:45:007.15517.15517.15157.151518605.77.1525
20:50:007.15157.17307.15107.151851730.37.1513
20:55:007.15607.16967.15037.16895085.17.1552
21:00:007.15047.15967.15017.159624717.57.1555
21:05:007.15967.15967.15067.151384428.77.1511
21:10:007.16117.17007.15007.17004579.17.1503
21:15:007.15057.16657.15057.16592120.17.1662
21:20:007.15237.16407.14337.143310756.57.1499
21:25:007.17007.17007.14347.155011171.37.1448
21:30:007.15507.15507.15007.15004031.07.1546
21:35:007.14347.16307.14347.16307915.17.1630
21:40:007.16507.16507.14367.14368247.17.1573
21:45:007.14397.16187.14387.161832846.07.1562
21:50:007.15047.15047.15047.1504167.07.1504
21:55:007.15067.16507.15067.165050412.07.1645
22:00:007.16997.17997.16087.179933681.07.1757
22:05:007.18007.22157.18007.2215267911.97.1982
22:10:007.22157.27997.22157.23001278149.97.2501
22:15:007.24997.24997.23137.2350365115.37.2366
22:20:007.23507.24157.23187.2319175099.77.2319
22:25:007.23197.30007.21017.3000150968.77.2690
22:30:007.27997.31247.25137.3100453775.97.3001
22:35:007.30997.32507.29007.2900239880.47.3128
22:40:007.29007.32017.28027.3189270140.37.2950
22:45:007.31897.31897.29047.315568712.27.3137
22:50:007.31507.31507.28007.280096968.97.2917
22:55:007.27507.27507.25017.271760852.97.2588
23:00:007.27297.28937.27297.2773114958.57.2805
23:05:007.27137.27507.22497.2397225146.57.2464
23:10:007.22497.23937.20137.2204165702.07.2270
23:15:007.22057.23937.22027.239337897.87.2281
23:20:007.22137.23117.22037.2212159330.17.2212
23:25:007.23107.23107.20297.220075536.17.2124
23:30:007.22007.22997.22007.220028869.07.2201
23:35:007.21057.21057.20007.2098104571.67.2028
23:40:007.19987.20007.18297.199918139.07.1961
23:45:007.20007.20987.20007.209035503.67.2011
23:50:007.20907.21807.19277.2180144449.37.2054
23:55:007.21807.22017.21807.220061634.77.2191
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.