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
00:00:005.85005.85015.82515.845832492.85.8326
00:05:005.82515.84595.82515.82702507.05.8261
00:10:005.82685.86555.82685.865512077.95.8427
00:15:005.85015.86995.85015.86991010.15.8502
00:20:005.85005.85015.85005.85014283.05.8501
00:25:005.85035.87005.85035.870033145.75.8689
00:30:005.87005.87005.87005.870087.05.8700
00:35:005.87015.87015.87015.87013661.15.8701
00:40:005.87015.87125.87015.87124840.95.8705
00:45:005.87335.90015.87335.900126546.55.8998
00:50:005.90015.90015.88085.88141739.55.8836
00:55:005.88195.90015.88155.88152522.05.8824
01:00:005.88155.88175.88155.88171500.05.8816
01:05:005.88205.88265.88205.88263500.75.8823
01:10:005.90015.90015.88255.88259500.15.8826
01:15:005.88275.89825.88275.88272400.05.8853
01:20:005.90005.90015.90005.90014965.15.9001
01:25:005.90025.90035.90015.90012500.05.9002
01:30:005.90015.90015.90015.90012000.05.9001
01:35:005.90015.90495.90015.90012195.05.9005
01:40:005.90005.90005.89115.89114117.45.8915
01:45:005.89005.97005.89005.900019412.45.9160
01:50:005.90005.90005.90005.900083744.65.9000
01:55:00-
02:00:00-
02:05:00-
02:10:005.90015.90015.90005.90006012.25.9001
02:15:005.90005.90005.90005.9000686.55.9000
02:20:005.89025.89025.88265.88262007.05.8872
02:25:00-
02:30:00-
02:35:005.88255.88255.88005.8800770.15.8800
02:40:005.88015.88015.88005.88001417.95.8800
02:45:00-
02:50:005.88015.88015.88015.88015.95.8801
02:55:005.88005.88005.87515.87514001.65.8751
03:00:005.87505.87505.87105.871010635.35.8711
03:05:00-
03:10:005.87115.87995.87115.87999505.05.8736
03:15:005.87145.87165.87145.87162000.05.8715
03:20:005.87175.87995.87175.87214771.05.8740
03:25:005.87235.87995.87235.87253001.65.8749
03:30:005.87275.87285.87275.87273000.05.8727
03:35:005.87275.87275.87275.87272500.05.8727
03:40:005.87265.87265.87105.871040000.05.8710
03:45:00-
03:50:005.87115.87275.87115.872620112.05.8721
03:55:005.87155.87155.87125.87121500.05.8713
04:00:005.87125.87135.87125.87131500.05.8712
04:05:005.87135.87135.87135.87131676.05.8713
04:10:005.87135.87855.87125.87855326.15.8717
04:15:00-
04:20:00-
04:25:005.87865.87875.87135.87148000.45.8773
04:30:005.87135.87145.87135.87142000.05.8713
04:35:005.87135.87145.87135.87142000.05.8713
04:40:005.87135.87145.87135.87143500.05.8713
04:45:005.87145.87165.87125.87162510.05.8715
04:50:005.87145.87145.87115.871157845.05.8711
04:55:005.87135.87135.87125.87122995.35.8713
05:00:005.87115.87135.87115.87138934.55.8711
05:05:005.87125.93305.87125.87183325.05.8738
05:10:005.87165.87165.87115.871130065.05.8711
05:15:005.87125.87125.87035.870429406.05.8707
05:20:005.87045.87175.87045.871715986.95.8711
05:25:005.87185.92505.87185.92502593.15.8720
05:30:005.87175.87185.87175.871813092.05.8717
05:35:005.87175.87185.87175.871811253.05.8717
05:40:005.87185.87235.87185.87184000.05.8720
05:45:005.87225.87445.87225.87442500.05.8732
05:50:005.87515.87705.87195.87192500.05.8752
05:55:005.87185.87415.87185.87412500.05.8733
06:00:005.87455.87575.87455.87572500.05.8753
06:05:005.91845.94995.87575.949935033.75.9234
06:10:005.87575.87575.87385.87575621.05.8757
06:15:005.87195.87205.87185.87192470.95.8719
06:20:005.87195.87215.87185.87192405.95.8719
06:25:005.87195.93445.87185.872115591.75.9255
06:30:005.87195.87215.87195.87202497.05.8719
06:35:005.87205.90035.87195.90033297.55.8800
06:40:005.87245.94125.87185.871814589.05.8837
06:45:005.87235.88015.87235.88012500.05.8745
06:50:005.92975.92975.87205.92936467.05.9077
06:55:005.92875.94925.87265.94925879.25.9172
07:00:005.94995.94995.88525.89262285.05.9086
07:05:005.89275.92955.89275.89273506.25.8993
07:10:005.89275.89275.89275.89271117.35.8927
07:15:005.89275.92965.89275.89284000.25.8927
07:20:005.90015.92955.90015.9295504.05.9003
07:25:005.90015.92995.90015.900327869.35.9257
07:30:005.90035.93015.90035.90073872.15.9037
07:35:005.90505.95905.90085.9500528239.45.9496
07:40:005.95015.95025.95005.950211366.05.9500
07:45:005.95015.95015.91035.910336280.15.9491
07:50:005.91035.94005.91025.91023561.05.9185
07:55:005.91075.91075.91075.91071835.05.9107
08:00:005.91075.94005.91075.94002666.05.9107
08:05:005.91075.94005.91075.94003730.05.9321
08:10:005.91075.91075.91075.91072703.05.9107
08:15:005.91065.94005.91005.910215379.05.9203
08:20:005.91015.91015.90105.901139639.95.9080
08:25:005.90145.90145.90145.90142000.05.9014
08:30:005.90175.94005.90175.940018652.35.9157
08:35:005.90395.94005.90395.92083286.85.9200
08:40:005.92085.92085.91265.91262238.75.9186
08:45:005.91165.92015.91165.91273043.05.9139
08:50:005.91275.92085.91275.92082526.05.9140
08:55:005.92535.92555.92535.92552500.05.9253
09:00:005.93905.94805.92565.93498285.55.9388
09:05:005.92585.94905.92585.93714151.45.9379
09:10:005.94895.95095.94045.940443456.85.9499
09:15:005.94655.94715.93805.93801970.05.9445
09:20:00-
09:25:005.93805.93805.93805.938012000.05.9380
09:30:005.93805.93805.93805.93804.05.9380
09:35:005.93805.96915.93805.969126153.95.9560
09:40:005.93835.93835.93795.937912160.05.9379
09:45:005.93795.93795.93795.937940265.05.9379
09:50:005.93795.93805.93795.937939070.55.9379
09:55:005.93805.93835.93705.938343566.55.9378
10:00:005.92535.92535.92535.92535.05.9253
10:05:005.92525.92535.92285.9253868.05.9239
10:10:005.92305.92305.92305.92301116.05.9230
10:15:005.92305.93835.92305.938321132.95.9325
10:20:00-
10:25:005.93835.93835.93835.938354.95.9383
10:30:005.93825.93825.92895.930049083.95.9296
10:35:005.93015.93025.93015.93022500.05.9301
10:40:005.93015.93035.93015.93031543.05.9301
10:45:005.90115.92995.90005.9101176654.05.9005
10:50:005.91015.91015.91015.91012507.55.9101
10:55:005.91055.93005.91005.920142087.15.9170
11:00:005.92015.93005.92015.93002445.55.9259
11:05:005.92025.92995.92025.920610659.65.9262
11:10:005.92055.94005.92055.92194881.15.9302
11:15:005.92805.95005.92805.95004843.95.9409
11:20:005.92805.92805.92805.92802500.05.9280
11:25:005.92805.92805.92805.92802992.55.9280
11:30:005.92805.92805.92805.92802507.45.9280
11:35:005.92805.93015.92805.93012500.15.9284
11:40:005.94995.94995.93035.93033153.05.9463
11:45:005.93015.93015.92795.92795150.15.9300
11:50:005.92105.92105.92055.92103352.95.9206
11:55:005.92055.92055.92035.92055294.15.9204
12:00:005.92045.92045.92035.920312166.05.9203
12:05:005.92045.92105.92045.92045740.65.9204
12:10:005.92045.92045.92035.920324152.15.9203
12:15:005.92035.92045.92005.920442821.75.9200
12:20:005.92045.94995.92045.94991526.75.9244
12:25:005.94995.95005.94555.94982532.05.9491
12:30:005.92065.93245.92005.920080294.45.9209
12:35:005.92005.93005.87105.8710336792.25.9026
12:40:005.87115.92185.87035.901759342.05.8806
12:45:005.87995.89995.87115.879826642.55.8795
12:50:005.88005.88015.88005.88003011.25.8800
12:55:005.88005.90025.87995.9001428504.95.8849
13:00:005.90005.90005.87315.8737189641.15.8977
13:05:005.88885.88895.88885.88893163.05.8888
13:10:005.88895.88905.88895.88902529.05.8889
13:15:005.88905.88905.85505.8550375767.95.8571
13:20:005.85515.87005.85505.855080358.15.8563
13:25:005.85505.86005.85005.860045787.05.8591
13:30:005.86995.87025.85075.870262409.25.8599
13:35:005.87105.88955.85075.85108503.25.8530
13:40:005.87795.88005.85085.850861554.15.8609
13:45:005.85075.86975.85005.850067889.45.8509
13:50:005.85005.85005.82505.825055666.75.8355
13:55:005.84555.84955.82585.826017608.25.8274
14:00:005.82625.82645.82015.8201115757.35.8230
14:05:005.82015.84405.82015.844031881.05.8364
14:10:005.84405.84495.82105.82108177.15.8360
14:15:005.82095.82095.82095.82093996.05.8209
14:20:005.82095.84505.82085.820821880.05.8319
14:25:005.84505.84805.82225.822214777.05.8388
14:30:005.84795.85005.82235.822327532.15.8487
14:35:005.84975.84975.80185.8019118419.55.8154
14:40:005.81535.81735.80185.801852893.55.8018
14:45:005.80195.80195.80005.800094915.55.8014
14:50:005.80005.80005.80005.800069127.05.8000
14:55:005.80005.80005.79995.800047021.35.8000
15:00:005.79915.80015.79005.80009584.45.7958
15:05:005.81845.81845.81845.8184375.05.8184
15:10:005.80015.80505.80005.80006439.25.8024
15:15:005.80015.80015.80005.800032018.65.8000
15:20:005.79015.79015.79015.790120.05.7901
15:25:005.79015.80005.78185.8000101554.45.7898
15:30:005.80005.80005.78205.79976381.45.7904
15:35:005.78205.79005.78175.7820144256.85.7831
15:40:005.79955.79955.78005.780014337.85.7810
15:45:005.78005.79895.76845.76907763.15.7802
15:50:00-
15:55:005.79915.79945.79915.799449403.65.7993
16:00:005.79925.79925.79925.7992862.55.7992
16:05:005.79925.79955.78235.782359684.45.7984
16:10:005.79945.79945.79945.799428.65.7994
16:15:005.79945.79945.79945.799441.05.7994
16:20:005.79935.79955.79935.799549323.45.7994
16:25:005.78075.78075.78075.78074.05.7807
16:30:00-
16:35:005.79015.79845.78005.7800123644.25.7846
16:40:005.78005.78025.78005.780210206.45.7801
16:45:00-
16:50:005.78035.78055.78025.780520230.45.7805
16:55:005.78075.78085.78075.78082616.75.7807
17:00:005.79995.79995.79995.79993.05.7999
17:05:005.78115.78115.78115.78111623.05.7811
17:10:005.79865.79865.78115.78115449.45.7811
17:15:005.78115.79975.78115.79975602.85.7814
17:20:005.79975.79975.79975.7997159.05.7997
17:25:00-
17:30:005.79975.79975.78115.781123404.05.7823
17:35:00-
17:40:005.78115.78115.78025.78114029.95.7808
17:45:005.78105.79885.78105.798712444.65.7909
17:50:005.79865.79875.79865.79863546.95.7986
17:55:00-
18:00:00-
18:05:005.78165.78165.78035.78032414.55.7803
18:10:005.78255.79875.78255.798750.05.7960
18:15:005.78055.79875.78035.798722089.95.7804
18:20:005.78055.78055.78055.780512648.05.7805
18:25:005.79835.79835.78055.78051138.05.7902
18:30:005.79825.79905.79825.798667278.95.7987
18:35:005.79995.81005.79995.8100123303.05.8001
18:40:005.81005.81975.80005.800051622.05.8096
18:45:005.80015.80015.80005.800011830.45.8000
18:50:005.80015.80015.80005.80004687.05.8000
18:55:005.80985.80995.80005.80002125.15.8000
19:00:005.80015.82005.80015.820034542.25.8088
19:05:005.82005.82205.82005.820556848.05.8201
19:10:005.82195.82205.82055.8205998.35.8205
19:15:005.82205.82205.80055.800566517.45.8038
19:20:005.82605.82855.82605.8285477.05.8283
19:25:00-
19:30:005.82065.82065.80125.8012101430.65.8018
19:35:00-
19:40:005.80055.81685.80025.800277042.35.8004
19:45:005.80035.80065.80035.800615345.25.8004
19:50:00-
19:55:005.81005.82005.81005.820031031.05.8180
20:00:005.82005.82005.81015.81014463.15.8177
20:05:005.81015.81015.81005.810036625.15.8100
20:10:005.81015.81995.81015.81993245.05.8199
20:15:005.81005.81495.81005.8100121199.05.8103
20:20:005.81005.81805.81005.818045214.05.8116
20:25:005.81015.81015.81015.81018491.05.8101
20:30:00-
20:35:005.81015.81795.81005.817929663.25.8112
20:40:00-
20:45:005.81795.82005.81795.820036319.35.8181
20:50:005.82175.83305.81055.83275496.35.8300
20:55:005.83275.84695.82705.840039953.05.8378
21:00:005.84775.84775.83205.840040071.25.8372
21:05:005.82715.82715.81055.810518978.85.8226
21:10:00-
21:15:005.81065.81065.81055.81051100.05.8105
21:20:005.81055.81055.80235.802311830.85.8037
21:25:005.80235.80235.79015.7901198604.95.8006
21:30:005.80085.80085.78015.7801103950.85.7805
21:35:005.78015.78015.77025.7708170198.65.7776
21:40:005.77025.77025.75105.7510256552.55.7619
21:45:005.75105.75105.73005.7300208455.85.7453
21:50:005.72215.73095.71905.7209207733.75.7202
21:55:005.72115.76905.71015.762945622.55.7146
22:00:005.72005.75995.71305.720074902.65.7156
22:05:005.75305.75305.72005.739715148.55.7201
22:10:005.73965.75805.72855.7302180476.45.7482
22:15:005.73005.74905.73005.745030654.65.7407
22:20:005.73885.73885.72295.7230195996.45.7257
22:25:005.72535.74995.72505.749916044.45.7273
22:30:005.73045.74905.73025.749018822.25.7304
22:35:005.74895.75975.74005.759731938.05.7478
22:40:005.74005.74005.74005.740015407.15.7400
22:45:005.73035.73035.73005.730115701.95.7302
22:50:005.74995.74995.74995.74990.15.7499
22:55:005.73095.74995.72075.720750770.15.7252
23:00:005.74995.74995.74995.74990.15.7499
23:05:005.72165.73995.72165.73996906.05.7240
23:10:00-
23:15:005.74005.76295.74005.762915149.95.7473
23:20:005.76775.76785.75075.753042557.05.7568
23:25:005.75555.78025.75555.780226976.75.7683
23:30:005.78085.78765.78085.78764243.35.7873
23:35:00-
23:40:005.77115.77115.77115.7711289.85.7711
23:45:005.78765.79985.77095.770921384.85.7739
23:50:005.77095.77755.76005.760017196.95.7604
23:55:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.