暗号資産価格データベース


2019年08月16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
00:00:005.63095.65015.63015.630217345.05.6302
00:05:005.64015.69945.64015.670827437.95.6634
00:10:005.69945.69945.64005.663468335.15.6504
00:15:005.66345.70655.65675.706541337.95.6960
00:20:005.70655.70665.70005.7001222110.85.7000
00:25:005.70015.70025.70005.70005142.55.7001
00:30:005.70015.71005.70005.700112470.15.7024
00:35:005.70015.70015.70005.70012618.75.7001
00:40:005.70005.72005.70005.720018699.05.7092
00:45:005.72015.72015.72005.7200969.45.7200
00:50:005.72015.72015.72015.72014930.05.7201
00:55:005.72475.72475.70005.70005551.05.7045
01:00:005.70015.72005.70015.70059180.05.7125
01:05:005.70045.71195.70005.700128929.95.7038
01:10:005.70015.70015.70005.7000155277.25.7000
01:15:005.70005.70005.65605.656065343.65.6998
01:20:005.65605.65645.65605.65643200.05.6561
01:25:005.65655.68015.65655.68013455.65.6738
01:30:005.68035.68035.68025.68032809.15.6803
01:35:005.68035.68065.68035.68052500.05.6804
01:40:005.68125.70005.68055.68085437.05.6912
01:45:005.68145.68335.68055.68052500.05.6819
01:50:005.68205.68205.68115.68122500.05.6813
01:55:005.68125.70005.68125.68124784.05.6904
02:00:005.68125.68205.68125.68202500.05.6814
02:05:005.68205.68205.68045.68043969.55.6808
02:10:005.68045.70005.68045.68044483.35.6805
02:15:005.68045.68055.67005.670331307.65.6747
02:20:005.67055.67085.67055.670812302.45.6705
02:25:005.67115.67315.67115.67312500.05.6717
02:30:005.67215.67515.67215.67322500.05.6732
02:35:005.67325.69995.67325.69994000.05.6831
02:40:005.67325.69995.67325.67383700.05.6844
02:45:005.67385.70005.67025.670212356.65.6942
02:50:005.67025.67025.67025.67022500.05.6702
02:55:005.67025.69855.67025.67025500.05.6857
03:00:005.66525.67125.66525.67122831.75.6695
03:05:005.67025.67105.67015.67102500.05.6703
03:10:005.67025.67105.67025.67032500.05.6705
03:15:005.67505.67505.67145.67312500.05.6729
03:20:005.67025.67105.67025.67022500.05.6706
03:25:005.67105.69995.67025.69992519.95.6705
03:30:005.67105.69965.67105.690117800.05.6966
03:35:005.69025.69025.68015.681011300.05.6831
03:40:005.68105.68125.68105.68122500.05.6811
03:45:005.68125.68125.68025.68022500.05.6808
03:50:005.68105.68105.68005.68003179.95.6802
03:55:005.68005.68005.67015.67033728.15.6724
04:00:005.67045.67065.67045.67053942.65.6705
04:05:005.67045.67105.67045.670514261.55.6704
04:10:005.67115.67115.67045.670813185.95.6705
04:15:005.67125.67345.67065.67062500.05.6721
04:20:005.67065.70005.67065.68035467.45.6887
04:25:005.68045.70015.68045.70012502.05.6900
04:30:005.70015.70015.70015.70012500.05.7001
04:35:005.70015.73005.70015.730010598.55.7200
04:40:005.73005.73495.70015.700614108.85.7293
04:45:005.70025.70045.70025.70042500.05.7002
04:50:005.70045.70635.70025.70632500.05.7027
04:55:005.70635.73495.70635.70632530.05.7066
05:00:005.70635.70755.70055.70752500.05.7034
05:05:005.71345.73505.70815.70974832.05.7219
05:10:005.71055.73505.70095.70227271.65.7254
05:15:005.70885.73505.70885.71738297.15.7288
05:20:005.73505.77795.73505.774651409.05.7603
05:25:005.77465.80005.71545.785894447.25.7972
05:30:005.73285.84605.73285.8460125081.55.8152
05:35:005.84705.87975.82885.8794103099.25.8611
05:40:005.82895.84995.82805.82816867.95.8405
05:45:005.82815.84985.82815.83412730.35.8343
05:50:005.83405.84995.83405.834217376.55.8476
05:55:005.84985.84995.83405.834025590.15.8446
06:00:005.82805.83405.77005.77001958.65.8155
06:05:005.77005.77005.76985.77003290.55.7699
06:10:005.80005.80005.76435.770113376.95.7834
06:15:005.77025.80025.77015.775122835.85.7755
06:20:005.77505.81565.76425.764226456.25.7870
06:25:005.76465.79965.76425.7642128877.05.7662
06:30:005.76425.76455.75005.750048973.05.7551
06:35:005.75005.75005.74015.740413584.95.7489
06:40:005.74035.75015.74035.74056264.45.7462
06:45:005.75015.76405.75005.750012130.25.7506
06:50:00-
06:55:005.75015.76165.74015.740315055.75.7487
07:00:005.74035.74415.74035.74411500.65.7428
07:05:005.74415.76405.74415.76404516.05.7514
07:10:005.75005.78775.74115.741124704.55.7759
07:15:005.74115.80005.74115.741388165.15.7936
07:20:005.74125.74365.74115.74362575.55.7420
07:25:005.74445.80755.74445.80752562.05.7496
07:30:005.76025.81005.76025.81002253.05.7850
07:35:005.78125.82475.78115.800237507.25.8039
07:40:005.80015.81935.80005.800177260.85.8123
07:45:005.80015.80025.80015.80025074.85.8002
07:50:005.80015.80015.80015.80011791.35.8001
07:55:005.80025.81905.80025.80037069.45.8007
08:00:005.80515.81945.80505.805012180.55.8086
08:05:005.80505.80535.80505.805310390.65.8051
08:10:005.80505.80535.77025.770479951.15.7996
08:15:005.77055.77055.75345.753431859.05.7644
08:20:005.75345.77045.75345.770410504.05.7667
08:25:005.77055.77055.77055.77053907.05.7705
08:30:005.77055.77055.77055.7705431.25.7705
08:35:005.77055.82005.75505.782316886.65.7995
08:40:005.78825.80025.78825.80022135.05.7973
08:45:005.80015.80015.77025.77034605.55.7740
08:50:005.77005.77045.77005.77027819.25.7700
08:55:005.77025.77045.77025.77032982.35.7703
09:00:005.77045.77045.77045.77041507.75.7704
09:05:005.77055.77055.77005.77003155.05.7704
09:10:005.77015.77055.77015.77053845.05.7703
09:15:005.77065.79965.77055.770718328.35.7716
09:20:005.77065.77095.77065.77092996.75.7707
09:25:005.77075.79965.77075.771412763.05.7910
09:30:005.77055.77115.77055.77118452.05.7706
09:35:005.77135.82665.77055.770515755.05.8071
09:40:005.77075.77105.77075.77092300.05.7708
09:45:005.77105.77135.77105.77132084.05.7711
09:50:005.77125.77135.77125.771220778.15.7712
09:55:005.77135.77135.77125.771212379.55.7712
10:00:00-
10:05:005.77135.79935.77125.790031028.45.7795
10:10:005.79005.79005.77125.77215319.05.7717
10:15:005.77185.78435.77185.77184435.05.7720
10:20:005.77245.79995.77245.79995974.95.7887
10:25:005.77265.77265.77145.77146771.85.7717
10:30:005.77155.77155.77145.77151061.75.7715
10:35:005.77145.77145.77145.7714301.05.7714
10:40:005.77145.77145.77135.771312608.75.7713
10:45:005.77135.77155.77085.770811092.05.7711
10:50:005.77135.80005.77135.8000182497.45.7989
10:55:005.80005.80005.77155.800022940.55.7982
11:00:005.80005.80105.80005.80026340.15.8001
11:05:005.80025.80025.80025.8002562.35.8002
11:10:005.80025.81005.80015.800221665.45.8036
11:15:005.80025.81995.80025.810034589.55.8112
11:20:005.81015.81015.81015.81012494.45.8101
11:25:005.81015.81015.81015.8101500.05.8101
11:30:005.81015.81015.81005.810010973.75.8100
11:35:005.81015.81015.81005.810015306.05.8100
11:40:005.80015.80015.77585.7758116441.65.7997
11:45:005.77585.77585.77585.77582500.25.7758
11:50:005.77595.80025.77595.80023509.55.7966
11:55:005.80025.80025.80005.8000292.35.8002
12:00:005.77725.80005.77725.80001500.05.7848
12:05:005.77725.80005.77725.777425031.05.7963
12:10:005.77745.77745.77745.77745450.65.7774
12:15:005.77735.80005.77735.77754188.85.7801
12:20:005.77755.80005.77755.77818462.05.7921
12:25:005.77825.77825.77805.77802760.55.7781
12:30:005.77805.78005.77725.780014000.15.7782
12:35:005.77735.78005.77735.780017838.05.7796
12:40:005.77735.80005.77705.799973543.05.7837
12:45:005.77745.77745.77745.77741400.05.7774
12:50:005.77745.77745.77745.77741407.15.7774
12:55:005.77745.77745.77745.77743100.05.7774
13:00:005.77745.77745.77745.77741017.05.7774
13:05:005.77745.77765.77745.77764077.95.7774
13:10:005.77765.77765.77755.77766944.65.7775
13:15:005.77755.77755.77705.777031968.35.7773
13:20:005.77695.77695.77675.776715475.45.7768
13:25:005.77685.77685.77685.7768426.05.7768
13:30:005.77675.77675.77005.770032528.55.7722
13:35:005.77015.77015.77005.77001349.45.7700
13:40:005.76005.76005.75105.75103652.05.7515
13:45:005.75105.75115.74115.750024536.05.7498
13:50:005.74105.74105.73005.73004869.45.7316
13:55:005.73005.73005.71565.715636491.45.7201
14:00:005.71565.71575.71545.7155118311.05.7155
14:05:005.71565.71565.70005.700090487.15.7093
14:10:005.70005.70005.67005.6700112314.65.6864
14:15:005.67815.68005.65615.656181533.45.6720
14:20:005.65615.68005.65615.658961659.25.6633
14:25:005.65895.67995.65005.6501300040.35.6539
14:30:005.65015.65995.65005.6500118128.55.6501
14:35:005.65015.65015.63005.650080007.15.6446
14:40:005.64935.68005.63045.6304244646.75.6488
14:45:005.63045.64995.63005.630539400.65.6303
14:50:005.63005.63005.60525.6287202240.05.6125
14:55:005.61175.63085.61175.630811662.75.6157
15:00:005.63105.67805.63105.6770116552.85.6757
15:05:005.67705.68005.67705.680061810.75.6791
15:10:005.67705.68005.67705.677138154.15.6774
15:15:005.67715.68005.67705.6770132031.55.6773
15:20:005.67715.68005.65135.680060117.05.6620
15:25:005.68005.68005.65195.680011564.85.6763
15:30:005.66675.66675.66665.666631629.45.6666
15:35:005.66675.66675.66665.66664775.75.6666
15:40:005.66665.66675.66665.666625104.25.6666
15:45:005.66665.66675.66665.666695339.35.6666
15:50:005.66665.66665.66665.666644364.75.6666
15:55:005.66665.66675.65055.666749385.35.6598
16:00:005.65065.69005.65065.690030971.05.6709
16:05:005.69005.69805.67015.67016432.05.6842
16:10:005.67025.69805.67025.69803244.25.6809
16:15:005.67055.72185.67055.701047679.85.7137
16:20:005.68045.70115.68045.70082118.25.6816
16:25:005.68055.68055.67035.67064321.15.6720
16:30:005.67055.69905.66025.660213766.55.6707
16:35:005.66025.67005.66015.660114073.85.6682
16:40:005.66025.66035.65035.65073035.35.6554
16:45:005.65145.67005.65085.65132014.55.6512
16:50:005.65145.71935.65145.653811416.05.6579
16:55:005.65395.65485.65395.65432500.05.6542
17:00:005.65535.69995.65535.65594254.05.6739
17:05:005.65675.65745.65675.65742039.05.6571
17:10:005.65755.66075.65755.66073000.05.6590
17:15:005.67015.67025.67015.67023489.65.6702
17:20:005.67025.71655.67025.70015524.35.6974
17:25:005.70015.71705.70005.71647989.85.7013
17:30:005.70015.72005.70015.720015592.55.7181
17:35:005.72015.72015.71505.71512078.15.7170
17:40:005.71505.71505.70015.70016333.25.7091
17:45:005.70015.73505.70015.735015257.95.7185
17:50:005.70155.73495.70095.710118867.05.7279
17:55:005.71615.73305.71615.71655485.05.7269
18:00:005.72255.73305.71645.73007293.85.7279
18:05:005.71645.73005.71645.73008700.05.7248
18:10:005.71655.73005.71655.71692550.05.7169
18:15:005.71705.72005.71705.72003040.05.7175
18:20:005.71715.73305.71705.717011291.05.7226
18:25:005.71715.73305.71715.733022768.85.7307
18:30:005.72025.74695.72025.73199914.25.7357
18:35:005.73795.74655.73025.74652510.05.7366
18:40:005.74655.74655.73005.73023701.85.7376
18:45:005.73015.73075.73015.73072388.05.7303
18:50:005.73075.74005.73075.730810199.05.7366
18:55:005.73095.73095.73095.730924.05.7309
19:00:005.73095.73095.73085.7308872.15.7309
19:05:005.73095.73115.73075.73118968.15.7308
19:10:005.73105.73105.72005.720064888.15.7243
19:15:00-
19:20:005.71745.71745.71745.71740.95.7174
19:25:005.71735.72325.71735.717431399.15.7175
19:30:005.71755.71765.71745.717553798.35.7174
19:35:00-
19:40:005.71745.71745.71745.71740.45.7174
19:45:005.71735.71735.71505.715027888.05.7169
19:50:005.71215.71215.70005.700124699.05.7005
19:55:005.70025.70025.70015.70011510.05.7001
20:00:005.70025.70025.70025.70022.25.7002
20:05:005.70025.71745.70025.712840017.05.7124
20:10:005.71285.71295.71285.7129377.85.7129
20:15:005.71285.71285.69005.690056690.15.7010
20:20:005.69015.69015.69015.69010.85.6901
20:25:005.69005.69005.68005.680016933.95.6841
20:30:005.68015.68015.65555.655551269.85.6686
20:35:005.65585.68015.65555.680121600.05.6589
20:40:005.67035.68135.67025.681325095.55.6763
20:45:005.68935.73005.68935.7300105835.95.7237
20:50:005.73005.73005.70335.703488845.05.7298
20:55:005.72975.72975.71005.710240027.25.7212
21:00:005.72905.74005.71145.7301179981.95.7340
21:05:005.73015.74005.71205.712498612.85.7377
21:10:005.71235.73935.71135.714215030.15.7183
21:15:005.72025.73005.72025.73004615.25.7246
21:20:005.73005.73925.72125.721220304.15.7347
21:25:005.73615.73915.72125.72123826.75.7271
21:30:005.73005.73895.72115.72124192.15.7247
21:35:005.72105.73915.72045.72637694.25.7226
21:40:005.72635.73005.72635.726310500.15.7295
21:45:005.72635.73005.72635.726312202.35.7292
21:50:005.72635.73005.72635.73004739.95.7277
21:55:005.72665.73955.72665.7359102948.95.7381
22:00:005.73585.74855.73015.730124052.15.7403
22:05:005.73015.74005.73015.74007640.05.7308
22:10:005.73035.74865.73035.7303147732.05.7464
22:15:005.73035.73615.73035.73145960.15.7337
22:20:005.73725.73725.73005.730046951.55.7305
22:25:005.72705.73005.71115.730029700.05.7144
22:30:005.73005.73005.71455.730019948.65.7286
22:35:005.71475.72995.71035.713064395.55.7135
22:40:005.71325.73005.71325.730013892.95.7277
22:45:005.71525.73005.71525.715413002.05.7272
22:50:005.71555.71625.71555.71622000.05.7159
22:55:005.71635.71645.71635.71642984.95.7163
23:00:005.71635.72075.71635.72072854.45.7173
23:05:005.72095.73505.72095.735016427.75.7320
23:10:005.73005.73015.72095.72091493.55.7271
23:15:005.72085.74015.72085.7401136249.65.7390
23:20:005.74015.74805.74005.74809391.85.7463
23:25:005.74005.74005.72085.720851642.85.7400
23:30:005.72095.74005.72095.72312397.55.7281
23:35:005.73895.73895.71645.720914996.25.7214
23:40:005.72095.72095.71765.71794532.95.7181
23:45:005.71785.73865.71785.71833230.15.7205
23:50:005.71825.73895.71825.738913252.85.7184
23:55:005.71845.73955.71845.71862500.15.7184
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.