暗号資産価格データベース


2019年08月21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
00:00:005.85005.85015.83805.83807276.35.8475
00:03:005.84585.84585.82515.825125716.55.8282
00:06:005.82565.84595.82565.82631507.05.8261
00:09:005.82705.84595.82685.84598221.25.8379
00:12:005.84595.86555.84595.86554356.75.8500
00:15:005.85015.86995.85015.86991010.15.8502
00:18:00-
00:21:005.85005.85015.85005.85013783.05.8501
00:24:005.85015.86905.85015.85099500.05.8660
00:27:005.86975.87005.86045.870024145.75.8697
00:30:005.87005.87005.87005.870087.05.8700
00:33:00-
00:36:005.87015.87015.87015.87010.15.8701
00:39:005.87015.87115.87015.87116536.95.8701
00:42:005.87115.87125.87115.87121965.05.8712
00:45:005.87335.90005.87335.90005833.55.8991
00:48:005.90005.90015.90005.900120797.55.9000
00:51:005.90005.90005.88085.88091155.05.8834
00:54:005.88145.90015.88145.88231522.05.8821
00:57:005.88275.88295.88155.88151500.05.8824
01:00:005.88155.88175.88155.88171500.05.8816
01:03:005.88205.88205.88205.88201000.05.8820
01:06:005.88225.88225.88225.88221000.75.8822
01:09:005.88255.90015.88255.88312500.15.8828
01:12:005.88265.88265.88255.88258500.05.8825
01:15:005.88275.89825.88275.88271900.05.8860
01:18:005.88275.90005.88275.90001307.45.8934
01:21:005.90005.90015.90005.90013157.75.9001
01:24:005.90015.90035.90015.90032000.05.9002
01:27:005.90015.90025.90015.90011500.05.9001
01:30:005.90015.90015.90015.90011500.05.9001
01:33:005.90015.90495.90015.90491695.05.9007
01:36:005.90015.90015.90015.90011000.05.9001
01:39:00-
01:42:005.90005.90005.89115.89114117.45.8915
01:45:005.89005.97005.89005.970011727.55.9252
01:48:005.96995.96995.90005.90007684.95.9020
01:51:005.90005.90005.90005.900083744.65.9000
01:54:00-
01:57:00-
02:00:00-
02:03:00-
02:06:00-
02:09:00-
02:12:005.90015.90015.90005.90006012.25.9001
02:15:005.90005.90005.90005.9000686.55.9000
02:18:005.89025.89025.89025.8902200.05.8902
02:21:005.89015.89015.88265.88261806.05.8868
02:24:005.88265.88265.88265.88261.05.8826
02:27:00-
02:30:00-
02:33:00-
02:36:005.88255.88255.88005.8800770.15.8800
02:39:005.88015.88015.88015.880150.05.8801
02:42:005.88005.88005.88005.88001367.95.8800
02:45:00-
02:48:00-
02:51:005.88015.88015.88015.88015.95.8801
02:54:00-
02:57:005.88005.88005.87515.87514001.65.8751
03:00:005.87505.87505.87105.87117560.85.8711
03:03:005.87105.87105.87105.87103074.55.8710
03:06:00-
03:09:00-
03:12:005.87115.87995.87115.87999505.05.8736
03:15:005.87145.87145.87145.87141000.05.8714
03:18:005.87165.87165.87165.87161000.05.8716
03:21:005.87175.87995.87175.87203771.05.8745
03:24:005.87215.87995.87215.87233001.65.8748
03:27:005.87255.87255.87255.87251000.05.8725
03:30:005.87275.87285.87275.87272000.05.8727
03:33:005.87275.87275.87275.87271500.05.8727
03:36:005.87275.87275.87275.87271500.05.8727
03:39:005.87275.87275.87105.871040500.05.8710
03:42:00-
03:45:00-
03:48:00-
03:51:005.87115.87275.87115.872620112.05.8721
03:54:005.87155.87155.87155.8715500.05.8715
03:57:005.87125.87125.87125.87121000.05.8712
04:00:005.87125.87125.87125.87121000.05.8712
04:03:005.87135.87135.87135.8713500.05.8713
04:06:005.87135.87135.87135.87131676.05.8713
04:09:005.87135.87275.87135.87133965.85.8717
04:12:005.87125.87855.87125.87851360.35.8718
04:15:00-
04:18:00-
04:21:00-
04:24:005.87865.87875.87865.87876500.45.8787
04:27:005.87135.87145.87135.87141500.05.8713
04:30:00-
04:33:005.87135.87145.87135.87142000.05.8713
04:36:005.87135.87145.87135.87142000.05.8713
04:39:00-
04:42:005.87135.87145.87135.87143500.05.8713
04:45:005.87145.87145.87145.87141000.05.8714
04:48:005.87135.87165.87125.87142010.05.8715
04:51:005.87145.87145.87145.8714319.05.8714
04:54:005.87125.87135.87115.871257991.35.8711
04:57:005.87125.87135.87125.87122030.05.8713
05:00:005.87115.87115.87115.87115154.55.8711
05:03:005.87125.87135.87125.87133780.05.8712
05:06:005.87125.93305.87125.87142901.05.8741
05:09:005.87185.87185.87185.8718424.05.8718
05:12:005.87165.87165.87115.871130065.05.8711
05:15:005.87125.87125.87035.870317906.05.8710
05:18:005.87035.87045.87035.870411500.05.8703
05:21:005.87045.87115.87045.871011559.45.8709
05:24:005.87115.90465.87115.90465520.55.8716
05:27:005.87205.92505.87205.92501500.15.8720
05:30:005.87175.87175.87175.871711592.05.8717
05:33:005.87185.87185.87185.87181500.05.8718
05:36:005.87175.87185.87175.871811253.05.8717
05:39:005.87185.87235.87185.87202500.05.8720
05:42:005.87205.87205.87185.87181500.05.8719
05:45:005.87225.87325.87225.87321500.05.8726
05:48:005.87385.87515.87385.87511500.05.8744
05:51:005.87585.87705.87585.87701500.05.8764
05:54:005.87195.87285.87185.87281500.05.8722
05:57:005.87365.87415.87365.87411500.05.8739
06:00:005.87455.87505.87455.87501000.05.8748
06:03:005.87575.94995.87575.949936533.75.9214
06:06:00-
06:09:00-
06:12:005.87575.87575.87385.87575621.05.8757
06:15:005.87195.87205.87195.8720970.95.8719
06:18:005.87185.87205.87185.87202029.15.8719
06:21:005.87215.87215.87185.87191376.85.8719
06:24:005.87195.93445.87195.934114483.75.9296
06:27:005.87325.87335.87185.87211608.05.8723
06:30:005.87195.87215.87195.8719997.05.8720
06:33:005.87195.87205.87195.87192400.05.8719
06:36:005.87195.90005.87195.87421594.05.8831
06:39:005.87225.90035.87205.87201803.55.8769
06:42:005.87275.94125.87185.871813589.05.8845
06:45:005.87235.87345.87235.87341500.05.8728
06:48:005.87395.92975.87395.88011589.05.8809
06:51:005.88145.88145.87315.87311700.05.8784
06:54:005.87205.94805.87205.87267560.05.9275
06:57:005.87865.94925.87505.94922497.25.8948
07:00:005.94995.94995.88525.8852804.05.9097
07:03:005.89265.93995.89265.89261481.05.9080
07:06:005.89275.92955.89275.92953123.55.9001
07:09:005.89275.89275.89275.89271500.05.8927
07:12:00-
07:15:005.89275.92965.89275.89282517.55.8927
07:18:005.89285.92955.89275.92951986.75.8947
07:21:00-
07:24:005.90015.92995.90015.929926369.35.9271
07:27:005.90015.90035.90015.90031500.05.9002
07:30:005.90035.93015.90035.90061872.05.9064
07:33:005.90255.95015.90055.9500153087.95.9481
07:36:005.95005.95905.90215.9500375651.65.9499
07:39:005.95005.95005.95005.95001500.05.9500
07:42:005.95015.95025.95005.950211366.05.9500
07:45:005.95015.95015.95005.950034619.65.9501
07:48:005.95005.95005.91035.91042113.65.9240
07:51:005.91025.91045.91025.91021606.95.9102
07:54:005.91025.94005.91025.91072377.05.9228
07:57:005.91075.91075.91075.9107959.05.9107
08:00:005.91075.91075.91075.9107550.05.9107
08:03:005.91075.94005.91075.94005846.05.9244
08:06:00-
08:09:005.91075.91075.91075.9107792.05.9107
08:12:005.91075.91075.91075.91071911.05.9107
08:15:005.91065.91075.91005.91071170.05.9101
08:18:005.91015.94005.91015.910214209.05.9212
08:21:005.91015.91015.90105.901139639.95.9080
08:24:005.90145.90145.90145.9014300.05.9014
08:27:005.90145.90145.90145.90141700.05.9014
08:30:005.90175.92015.90175.901913384.45.9090
08:33:005.90195.94005.90195.90395767.95.9303
08:36:005.94005.94005.91085.92082287.05.9233
08:39:005.92085.92085.92005.92011792.35.9205
08:42:005.92015.92015.91265.9126946.25.9161
08:45:005.91165.92015.91165.91271433.65.9152
08:48:005.91275.91275.91275.91272111.55.9127
08:51:005.91275.91275.91275.91271507.75.9127
08:54:005.91885.92085.91885.9208516.25.9189
08:57:005.92535.92555.92535.92552500.05.9253
09:00:005.93905.94805.92565.94767293.05.9393
09:03:005.93495.93495.92585.92581492.55.9319
09:06:005.92745.94905.92745.93593151.45.9400
09:09:005.93715.95095.93715.950042964.35.9498
09:12:005.95015.95015.94045.9404992.55.9452
09:15:005.94655.94715.93805.93801970.05.9445
09:18:00-
09:21:00-
09:24:005.93805.93805.93805.938012000.05.9380
09:27:00-
09:30:00-
09:33:005.93805.93805.93805.93804.05.9380
09:36:005.93805.96915.93805.969126153.95.9560
09:39:005.93835.93835.93835.9383352.05.9383
09:42:005.93795.93805.93795.937911808.05.9379
09:45:005.93795.93795.93795.937939295.05.9379
09:48:005.93795.93795.93795.9379970.05.9379
09:51:005.93795.93805.93795.938021382.55.9379
09:54:005.93795.93835.93705.938361254.55.9379
09:57:00-
10:00:005.92535.92535.92535.92535.05.9253
10:03:005.92525.92525.92285.922821.05.9232
10:06:005.92305.92535.92305.9253847.05.9239
10:09:00-
10:12:005.92305.92305.92305.92301116.05.9230
10:15:005.92305.93835.92305.938321132.95.9325
10:18:00-
10:21:00-
10:24:005.93835.93835.93835.938319.95.9383
10:27:005.93835.93835.93835.938335.05.9383
10:30:005.93825.93825.93085.93087901.95.9308
10:33:005.92895.93005.92895.930041182.05.9294
10:36:005.93015.93025.93015.93022500.05.9301
10:39:005.93015.93015.93015.930120.05.9301
10:42:005.93015.93035.93015.93031523.05.9301
10:45:005.90115.90995.90005.9099175184.85.9004
10:48:005.91005.92995.91005.91011969.05.9148
10:51:005.91015.91015.91015.91011500.05.9101
10:54:005.91015.92995.91005.929934388.55.9143
10:57:005.91055.93005.91055.92018206.35.9276
11:00:005.92015.93005.92015.93002445.55.9259
11:03:005.92025.92995.92025.92992984.15.9230
11:06:005.92065.92995.92035.92067173.85.9280
11:09:005.92055.92065.92055.92061509.45.9205
11:12:005.92055.94005.92055.92193873.45.9328
11:15:005.92805.92805.92805.9280992.35.9280
11:18:005.92805.95005.92805.92804851.65.9409
11:21:005.92805.92805.92805.9280992.55.9280
11:24:005.92805.92805.92805.92802007.55.9280
11:27:005.92805.92805.92805.92801492.55.9280
11:30:005.92805.92805.92805.92801507.45.9280
11:33:005.92805.92805.92805.92801500.05.9280
11:36:005.92805.92815.92805.92811500.15.9280
11:39:005.93015.94995.93015.94503600.05.9443
11:42:005.93035.93035.93035.930353.05.9303
11:45:005.93015.93015.93015.93010.65.9301
11:48:005.93005.93005.92095.92095537.55.9294
11:51:005.92065.92065.92055.92051010.75.9205
11:54:005.92055.92105.92035.92055337.25.9204
11:57:005.92045.92055.92045.92051911.15.9204
12:00:005.92045.92045.92045.9204161.05.9204
12:03:005.92045.92045.92035.920312005.05.9203
12:06:005.92045.92105.92045.92045364.35.9204
12:09:005.92045.92045.92045.92041501.05.9204
12:12:005.92045.92045.92035.920323027.45.9203
12:15:005.92035.92045.92005.920442821.75.9200
12:18:005.92045.93555.92045.93551525.75.9244
12:21:00-
12:24:005.94995.95005.94565.95002531.05.9491
12:27:005.94985.94985.94555.94982.05.9487
12:30:005.92065.92065.92055.92051368.85.9206
12:33:005.92055.93245.92005.9200188005.55.9209
12:36:005.92005.92005.88005.8800181018.35.8996
12:39:005.87815.88005.87035.880088375.95.8730
12:42:005.87995.92185.87995.901717660.15.8933
12:45:005.87995.87995.87115.87119951.95.8778
12:48:005.87985.89995.87775.880117891.65.8806
12:51:005.88015.88015.88015.88010.15.8801
12:54:005.88005.88005.88005.880051081.05.8800
12:57:005.87995.90025.87995.9001379234.05.8856
13:00:005.90005.90005.87315.9000174121.45.8999
13:03:005.87325.87375.87325.873715519.75.8732
13:06:005.88885.88895.88885.88893163.05.8888
13:09:005.88895.88895.88895.88892499.05.8889
13:12:005.88905.88905.88905.889030.05.8890
13:15:005.88905.88905.85505.8700341417.95.8573
13:18:005.87005.87005.85505.855042509.35.8579
13:21:005.85515.85525.85505.855055792.35.8550
13:24:005.85505.85505.85005.850021571.55.8543
13:27:005.85095.86005.85095.860040622.05.8600
13:30:005.86995.87015.86995.870119.05.8699
13:33:005.86015.88955.85075.889562890.25.8601
13:36:005.85085.85085.85075.85077158.45.8507
13:39:005.85105.88005.85085.850823065.75.8775
13:42:005.85095.87805.85085.850839333.25.8509
13:45:005.85075.85075.85005.850052789.05.8507
13:48:005.85005.86975.84225.842216070.45.8512
13:51:005.84225.84225.82505.825054696.75.8354
13:54:005.84555.84955.82585.825811767.25.8281
13:57:005.82625.82625.82605.82605841.05.8260
14:00:005.82625.82645.82235.824946177.95.8259
14:03:005.82245.82245.82015.820179260.45.8209
14:06:005.82045.82045.82035.8203500.05.8203
14:09:005.82685.84495.82685.844924679.25.8441
14:12:005.84495.84495.82105.82105197.95.8311
14:15:00-
14:18:005.82095.82095.82095.82093996.05.8209
14:21:005.82095.82095.82095.82091870.05.8209
14:24:005.84455.84805.82085.848030020.05.8375
14:27:005.82225.82225.82225.82224767.05.8222
14:30:005.84795.85005.84795.850027085.05.8491
14:33:005.82235.84975.82235.82258447.15.8450
14:36:005.82255.82255.80185.8019110419.55.8132
14:39:00-
14:42:005.81535.81735.80185.801852893.55.8018
14:45:005.80195.80195.80105.801063697.55.8018
14:48:005.80065.80065.80005.800031218.05.8004
14:51:005.80005.80005.80005.800051886.05.8000
14:54:005.80005.80005.79995.799924833.35.8000
14:57:005.80005.80005.80005.800039429.05.8000
15:00:005.79915.79915.79005.79014046.75.7901
15:03:005.80015.80015.80005.80005537.75.8000
15:06:00-
15:09:005.81845.81845.80005.80001367.05.8050
15:12:005.80505.80505.80005.80005447.25.8028
15:15:00-
15:18:005.80015.80015.79015.790132028.65.8000
15:21:00-
15:24:005.79015.80005.79005.800046047.05.7901
15:27:005.79015.80005.78185.800055517.45.7895
15:30:005.80005.80005.78205.79976381.45.7904
15:33:005.78205.78205.78205.78208360.05.7820
15:36:005.78205.78205.78175.78205181.85.7817
15:39:005.79005.79955.78205.7990131458.05.7833
15:42:005.78175.78175.78005.780013594.85.7801
15:45:005.78005.79895.76845.76907763.15.7802
15:48:00-
15:51:00-
15:54:005.79915.79915.79915.7991500.05.7991
15:57:005.79915.79945.79915.799448903.65.7993
16:00:005.79925.79925.79925.7992862.55.7992
16:03:005.79925.79935.79925.799340709.45.7993
16:06:005.79935.79955.78235.782318975.05.7964
16:09:00-
16:12:005.79945.79945.79945.799428.65.7994
16:15:00-
16:18:005.79945.79945.79935.79931011.05.7993
16:21:005.79945.79955.79945.799548353.45.7994
16:24:00-
16:27:005.78075.78075.78075.78074.05.7807
16:30:00-
16:33:005.79015.79015.79015.79012163.15.7901
16:36:005.79025.79845.78005.780085197.35.7864
16:39:005.78005.78005.78005.780042663.75.7800
16:42:005.78025.78025.78025.78023826.55.7802
16:45:00-
16:48:005.78035.78035.78025.780299.95.7802
16:51:005.78035.78055.78035.780517041.15.7805
16:54:005.78055.78085.78055.78084892.65.7806
16:57:005.78085.78085.78085.7808813.55.7808
17:00:00-
17:03:005.79995.79995.78115.78111621.05.7811
17:06:005.78115.78115.78115.78115.05.7811
17:09:005.79865.79865.78115.78115449.45.7811
17:12:00-
17:15:005.78115.78115.78115.78115502.85.7811
17:18:005.79975.79975.79975.7997100.05.7997
17:21:005.79975.79975.79975.7997159.05.7997
17:24:00-
17:27:00-
17:30:005.79975.79975.78115.781123404.05.7823
17:33:00-
17:36:00-
17:39:005.78115.78115.78025.78023949.95.7808
17:42:005.78115.78115.78115.781180.05.7811
17:45:005.78105.78115.78105.78115548.15.7811
17:48:005.79875.79885.79875.79876896.55.7987
17:51:005.79865.79875.79865.79863546.95.7986
17:54:00-
17:57:00-
18:00:00-
18:03:00-
18:06:005.78165.78165.78035.78032414.55.7803
18:09:00-
18:12:005.78255.79875.78255.798750.05.7960
18:15:005.78055.78055.78035.780315702.75.7804
18:18:005.79875.79875.78055.79876387.25.7805
18:21:005.78055.78055.78055.780512648.05.7805
18:24:005.79835.79835.79835.7983618.05.7983
18:27:005.78055.78055.78055.7805520.05.7805
18:30:005.79825.79885.79825.798855142.55.7986
18:33:005.79885.80005.79865.8000132242.45.7999
18:36:005.80005.81005.80005.81003197.05.8037
18:39:005.81005.81005.81005.810049566.05.8100
18:42:005.81975.81975.80005.80002056.05.8005
18:45:005.80015.80015.80005.80006969.55.8000
18:48:005.80015.80015.80005.80008732.95.8000
18:51:00-
18:54:005.80005.80005.80005.8000815.05.8000
18:57:005.80985.80995.80005.80002125.15.8000
19:00:005.80015.80995.80015.809920630.25.8035
19:03:005.80995.82005.80995.820030555.05.8184
19:06:005.82005.82205.82005.822040202.05.8202
19:09:005.82055.82055.82055.82053.05.8205
19:12:005.82195.82205.82055.8205998.35.8205
19:15:005.82205.82205.80055.800566517.45.8038
19:18:005.82605.82855.82605.8285477.05.8283
19:21:00-
19:24:00-
19:27:00-
19:30:005.82065.82065.82065.82061248.05.8206
19:33:005.80165.80195.80125.8012100182.65.8015
19:36:00-
19:39:005.80055.80055.80055.800510764.95.8005
19:42:005.80055.81685.80025.800266277.45.8004
19:45:005.80035.80065.80035.800615345.25.8004
19:48:00-
19:51:00-
19:54:005.81005.82005.81005.820021021.05.8171
19:57:005.81995.82005.81995.820010010.05.8199
20:00:005.82005.82005.81015.81014463.15.8177
20:03:00-
20:06:005.81015.81015.81005.810022505.15.8100
20:09:005.81005.81995.81005.819917365.05.8119
20:12:00-
20:15:005.81005.81495.81005.814914756.45.8116
20:18:005.81495.81495.81005.8100143156.65.8102
20:21:00-
20:24:005.81455.81805.81015.810116991.05.8131
20:27:00-
20:30:00-
20:33:005.81015.81015.81005.81009838.05.8101
20:36:005.81015.81795.81005.817919825.25.8117
20:39:00-
20:42:00-
20:45:005.81795.81805.81795.818035319.35.8180
20:48:005.82005.82005.82005.82001000.05.8200
20:51:005.82175.83305.81055.83272750.35.8272
20:54:005.83275.83785.83275.837817246.15.8328
20:57:005.82705.84695.82705.840025452.95.8406
21:00:005.84775.84775.84775.847712772.55.8477
21:03:005.84735.84735.82705.827037348.55.8309
21:06:005.82705.82705.81055.81058929.05.8176
21:09:00-
21:12:00-
21:15:005.81065.81065.81055.8105130.05.8105
21:18:005.81065.81065.81055.81052655.15.8105
21:21:005.81005.81005.81005.81000.95.8100
21:24:005.81005.81005.80095.800956280.15.8016
21:27:005.80105.80105.79015.7901152469.65.8004
21:30:005.80085.80085.80085.8008410.05.8008
21:33:005.79015.79015.78005.7800225511.45.7802
21:36:005.78005.78005.77025.770247904.05.7716
21:39:005.77085.77085.76005.7600138350.55.7693
21:42:005.76005.76005.75105.7510118526.05.7534
21:45:005.75105.75105.74005.7400157928.85.7498
21:48:005.74005.74005.72005.722959198.05.7296
21:51:005.72005.73095.71905.7309195446.45.7202
21:54:005.72065.73095.71015.711533216.85.7126
21:57:005.73105.76905.72005.762916022.05.7202
22:00:005.72005.75995.71305.715054882.45.7140
22:03:005.75705.75705.71505.720020020.25.7199
22:06:005.75305.75305.72005.720013426.45.7201
22:09:005.72015.75805.72015.7580111722.15.7508
22:12:005.73975.75345.72855.730270476.45.7435
22:15:005.73005.74905.73005.745030033.15.7407
22:18:005.74505.74505.73885.738822810.35.7390
22:21:005.73885.73885.72295.7230173807.65.7240
22:24:005.72535.72705.72525.725211120.55.7253
22:27:005.72705.74995.72505.74994923.95.7317
22:30:005.73045.74895.73025.730218822.15.7304
22:33:005.74905.74905.74895.74891529.15.7489
22:36:005.74005.75005.74005.750030408.95.7477
22:39:005.75975.75975.75975.75970.15.7597
22:42:005.74005.74005.74005.740015407.15.7400
22:45:005.73035.73035.73005.73017060.65.7303
22:48:005.73015.73015.73015.73018641.35.7301
22:51:00-
22:54:005.74995.74995.73095.73091907.15.7309
22:57:005.74995.74995.72075.720748863.15.7250
23:00:00-
23:03:005.74995.74995.74995.74990.15.7499
23:06:005.72165.72165.72165.72166000.05.7216
23:09:005.73995.73995.73995.7399906.05.7399
23:12:00-
23:15:005.74005.75005.74005.750015148.05.7473
23:18:005.76295.76775.76295.76774001.95.7677
23:21:005.76785.76785.75075.753038557.05.7557
23:24:005.75555.77095.75555.770926859.35.7682
23:27:005.77125.78025.77125.7802117.45.7773
23:30:005.78085.78765.78085.7876893.35.7861
23:33:005.78765.78765.78765.78763350.05.7876
23:36:00-
23:39:005.77115.77115.77115.7711289.85.7711
23:42:00-
23:45:005.78765.79985.77095.770919873.05.7741
23:48:005.77095.77095.76005.760010631.85.7616
23:51:005.77755.77755.76005.76008076.95.7608
23:54:00-
23:57:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.