暗号資産価格データベース


2019年08月24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
00:00:005.97115.97945.96785.977019442.95.9763
00:03:005.97695.97785.97695.97701005.95.9770
00:06:005.97705.97705.93015.976977782.45.9485
00:09:005.96995.96995.93025.96281006.85.9304
00:12:005.96195.96195.95875.95872.45.9592
00:15:005.96295.96295.93015.960038574.05.9310
00:18:005.93015.95995.93015.94942005.85.9302
00:21:005.93015.94945.92295.93917692.05.9311
00:24:005.93905.93905.92015.93459635.75.9218
00:27:005.92015.93495.91045.934921290.15.9197
00:30:005.93495.93495.91025.92796572.25.9104
00:33:005.91035.92505.91035.924230305.25.9103
00:36:005.92005.92005.91065.92008079.05.9109
00:39:005.91065.91995.90095.9010170542.05.9031
00:42:005.90105.93755.90095.937538629.05.9012
00:45:005.93765.94935.93755.937558721.05.9431
00:48:005.94725.94725.94725.947217.05.9472
00:51:00-
00:54:00-
00:57:00-
01:00:005.90435.90455.90435.90456.55.9043
01:03:00-
01:06:005.92005.92005.92005.92000.65.9200
01:09:005.92005.92005.92005.9200339.65.9200
01:12:00-
01:15:005.92005.92005.92005.920017362.85.9200
01:18:005.93705.93705.93705.93703.05.9370
01:21:005.92015.92015.92015.9201379.15.9201
01:24:00-
01:27:005.94535.94535.94535.9453300.05.9453
01:30:00-
01:33:005.94495.94495.94495.9449447.05.9449
01:36:00-
01:39:00-
01:42:00-
01:45:005.94445.94445.94445.9444450.05.9444
01:48:005.94365.94365.94335.943327.05.9435
01:51:005.94395.94395.94395.94391681.05.9439
01:54:00-
01:57:00-
02:00:00-
02:03:005.92015.92015.91065.910610.05.9134
02:06:00-
02:09:005.93625.94475.93625.944777209.05.9433
02:12:00-
02:15:005.94025.94025.94025.94020.85.9402
02:18:00-
02:21:00-
02:24:00-
02:27:00-
02:30:005.93985.93995.93985.93998.55.9399
02:33:005.92205.92205.91285.912851260.05.9150
02:36:00-
02:39:005.93995.93995.93995.9399200.05.9399
02:42:005.93995.93995.93995.9399901.05.9399
02:45:005.93995.93995.93995.93991316.05.9399
02:48:00-
02:51:00-
02:54:00-
02:57:00-
03:00:00-
03:03:005.93765.93765.93765.9376168.45.9376
03:06:00-
03:09:005.92055.92055.91175.91179985.95.9198
03:12:005.91175.91175.91115.911111476.85.9116
03:15:005.91115.93055.91115.9305127543.25.9111
03:18:00-
03:21:005.91235.91235.91235.91230.15.9123
03:24:00-
03:27:00-
03:30:00-
03:33:005.91245.91245.91235.912320288.05.9124
03:36:00-
03:39:00-
03:42:00-
03:45:005.91245.91245.91125.9112103277.05.9118
03:48:005.91135.91135.91135.911340.05.9113
03:51:005.91125.91125.91115.911144190.05.9111
03:54:00-
03:57:00-
04:00:00-
04:03:005.91125.91135.91125.91137960.05.9112
04:06:00-
04:09:00-
04:12:00-
04:15:00-
04:18:005.91205.91205.91205.912017412.05.9120
04:21:00-
04:24:00-
04:27:00-
04:30:005.91115.91125.91115.91122516.45.9111
04:33:005.91115.91115.91115.91110.15.9111
04:36:005.91115.91115.91115.91111831.35.9111
04:39:00-
04:42:005.91125.91125.91125.91125356.05.9112
04:45:00-
04:48:005.91115.91115.91115.911110000.05.9111
04:51:00-
04:54:005.91125.91125.91125.9112100.05.9112
04:57:00-
05:00:00-
05:03:00-
05:06:005.91125.91125.91125.911230.05.9112
05:09:00-
05:12:00-
05:15:00-
05:18:00-
05:21:00-
05:24:00-
05:27:00-
05:30:005.91115.91115.91005.91001581.35.9104
05:33:005.91005.91005.90345.90343461.85.9038
05:36:005.90345.90345.90125.901210741.75.9012
05:39:005.90125.90125.90115.901180126.35.9012
05:42:00-
05:45:005.90115.90115.90115.9011788.85.9011
05:48:00-
05:51:005.90115.90125.90115.90121277.35.9011
05:54:00-
05:57:00-
06:00:005.90125.90125.90115.901115691.05.9012
06:03:005.90125.90125.90125.90121500.05.9012
06:06:005.90125.90135.90125.90131929.75.9012
06:09:005.90125.90135.90125.901249502.35.9012
06:12:00-
06:15:005.90115.90115.90115.90115120.05.9011
06:18:005.90115.90115.90115.90110.15.9011
06:21:00-
06:24:00-
06:27:005.90115.90115.90005.900025148.65.9009
06:30:005.89125.89125.89125.8912105.05.8912
06:33:00-
06:36:005.89125.89125.89125.89124404.05.8912
06:39:005.89125.89125.89125.89120.85.8912
06:42:00-
06:45:00-
06:48:005.89115.89115.89115.89111024.05.8911
06:51:005.89015.89015.89015.89011000.05.8901
06:54:005.89015.89015.89015.890129.05.8901
06:57:00-
07:00:00-
07:03:005.89025.89025.89025.89025500.05.8902
07:06:005.89025.89025.89015.89018167.95.8901
07:09:00-
07:12:005.89025.90205.89025.902021735.15.8975
07:15:005.90215.93495.89055.93491980.15.9050
07:18:005.89055.89055.89055.89051000.05.8905
07:21:005.89055.89065.89055.89063757.45.8905
07:24:005.89055.89055.89055.89050.15.8905
07:27:005.89065.89085.89065.89083995.15.8906
07:30:005.89075.92795.89075.89071500.15.8907
07:33:005.89075.89085.89065.89088200.05.8907
07:36:005.89095.89105.89095.89101000.05.8910
07:39:005.89125.89125.89125.89122000.05.8912
07:42:005.89125.89125.89125.89121000.05.8912
07:45:005.89125.92695.89125.92101000.25.8912
07:48:00-
07:51:005.89115.89115.89115.8911366.45.8911
07:54:00-
07:57:005.89115.91955.89115.91955633.95.8911
08:00:005.89115.89145.89115.89142000.55.8911
08:03:005.89145.91665.89145.91662200.15.9079
08:06:005.91505.91505.89105.891033749.55.8914
08:09:005.89115.90005.88125.881211369.85.8906
08:12:005.88155.90005.88095.900019154.75.8937
08:15:005.89005.90005.88105.90001505.25.8872
08:18:005.88105.89055.88005.880121370.15.8804
08:21:005.88015.90005.88005.88011986.15.8801
08:24:005.88025.88025.88015.8801553.15.8802
08:27:005.88015.88025.88015.88021449.95.8802
08:30:005.88035.88035.88035.88032500.05.8803
08:33:005.88035.88045.88035.88041492.35.8804
08:36:005.88045.88045.88025.88036646.05.8802
08:39:005.88035.91375.88035.913731581.35.8803
08:42:005.88065.91325.88065.90005768.05.8950
08:45:005.88065.91405.88045.91311548.95.8811
08:48:005.91305.91485.88045.91401927.85.8848
08:51:005.88055.88055.88055.8805257.95.8805
08:54:005.91295.91295.91295.91290.15.9129
08:57:00-
09:00:00-
09:03:00-
09:06:00-
09:09:005.91475.91485.91475.9148300.35.9148
09:12:005.91465.91465.91465.91460.15.9146
09:15:005.91465.91465.91465.91466079.95.9146
09:18:005.91465.91465.91465.9146460.05.9146
09:21:005.89195.89195.89195.89190.15.8919
09:24:00-
09:27:005.89015.89015.89015.8901300.25.8901
09:30:00-
09:33:005.91445.93305.91445.933052975.35.9175
09:36:005.93305.96305.92515.9630111146.45.9505
09:39:005.96305.96885.96305.968853877.05.9678
09:42:005.96885.97505.96885.975020876.45.9711
09:45:005.97505.97785.97005.977897858.35.9766
09:48:005.97925.98095.97925.980953490.05.9807
09:51:005.97785.97785.97785.977856.05.9778
09:54:005.97695.97705.97695.977023964.05.9769
09:57:00-
10:00:00-
10:03:00-
10:06:00-
10:09:00-
10:12:005.96985.96985.96985.969820.05.9698
10:15:00-
10:18:005.96995.97005.96995.970049500.05.9699
10:21:005.95025.95025.95015.9501909.15.9502
10:24:00-
10:27:005.96025.96115.96015.961149181.85.9607
10:30:00-
10:33:005.96995.96995.96995.9699573.05.9699
10:36:00-
10:39:005.96985.96995.96985.96993376.65.9699
10:42:005.96995.97005.96995.97005443.85.9700
10:45:005.97005.97505.97005.975021921.05.9750
10:48:00-
10:51:00-
10:54:005.96125.96125.96115.96114788.05.9611
10:57:005.95145.95145.94015.940596990.05.9424
11:00:005.97475.97475.97475.97470.15.9747
11:03:00-
11:06:005.94165.95695.94005.956939210.55.9402
11:09:00-
11:12:005.94075.94075.94005.94006949.05.9400
11:15:005.95695.95995.93985.939814080.55.9400
11:18:00-
11:21:005.94125.95745.94125.955020172.05.9548
11:24:00-
11:27:005.94125.94555.94125.945516.55.9454
11:30:00-
11:33:005.94595.94995.93005.949913946.65.9321
11:36:00-
11:39:005.93005.95895.92255.95894027.55.9300
11:42:005.92495.95005.92485.950028.15.9249
11:45:00-
11:48:005.92495.92495.92495.92491500.05.9249
11:51:00-
11:54:00-
11:57:005.94005.94005.94005.94007.05.9400
12:00:005.94015.94015.94005.94001128.15.9400
12:03:005.94005.94005.94005.94001060.55.9400
12:06:005.93005.93865.92005.938614580.85.9215
12:09:005.92005.93975.92005.939424571.35.9203
12:12:00-
12:15:00-
12:18:00-
12:21:005.93395.93405.93395.93401915.05.9339
12:24:005.92035.92035.91015.920056417.05.9149
12:27:00-
12:30:005.93005.93995.93005.9399511.65.9302
12:33:00-
12:36:005.93995.94005.93995.9400596.05.9400
12:39:00-
12:42:005.92025.94325.92025.940012785.35.9418
12:45:005.93955.93955.93945.939510095.05.9394
12:48:005.94005.94005.94005.94005061.05.9400
12:51:00-
12:54:00-
12:57:00-
13:00:005.93905.93905.93905.9390149.05.9390
13:03:00-
13:06:00-
13:09:00-
13:12:005.92135.92135.92125.92120.45.9212
13:15:00-
13:18:00-
13:21:00-
13:24:00-
13:27:005.93895.93905.93895.93900.45.9389
13:30:00-
13:33:00-
13:36:00-
13:39:005.93905.93905.93905.9390557.05.9390
13:42:005.93905.93905.93095.9309350.85.9390
13:45:00-
13:48:005.93905.93905.93905.93901.05.9390
13:51:00-
13:54:005.93095.93095.93095.930915845.05.9309
13:57:00-
14:00:00-
14:03:00-
14:06:005.93205.93205.93095.93091031.05.9314
14:09:00-
14:12:005.93895.93905.93895.93907848.05.9390
14:15:005.92165.93895.92025.938912073.55.9225
14:18:00-
14:21:005.94975.97505.94975.974917777.35.9630
14:24:00-
14:27:00-
14:30:00-
14:33:005.96805.96805.96795.968044659.05.9680
14:36:005.96805.97305.96805.973020499.05.9697
14:39:00-
14:42:005.96035.97005.96035.9700494.55.9700
14:45:005.97005.97305.96035.960318696.05.9726
14:48:005.97005.97005.97005.9700638.45.9700
14:51:005.97105.97295.93845.972924848.05.9640
14:54:005.97285.97285.97285.9728251.75.9728
14:57:005.97285.97285.97285.97289748.35.9728
15:00:005.97295.97295.97295.97291492.85.9729
15:03:005.97295.97295.97295.972913600.85.9729
15:06:00-
15:09:005.97305.97305.97305.9730119.05.9730
15:12:005.97285.97305.97285.973067500.05.9729
15:15:00-
15:18:005.97305.97305.96025.96021112.05.9730
15:21:00-
15:24:00-
15:27:00-
15:30:00-
15:33:005.96035.96035.96035.96039769.05.9603
15:36:00-
15:39:005.97295.97295.96045.96045900.05.9634
15:42:005.96045.96045.95005.950010033.05.9567
15:45:005.97005.97005.95505.95502859.05.9655
15:48:00-
15:51:00-
15:54:005.96005.96005.96005.9600306.05.9600
15:57:005.96005.96005.95555.955515194.05.9557
16:00:005.95555.96005.95555.96002721.05.9557
16:03:005.96005.96005.96005.960031.55.9600
16:06:00-
16:09:005.95995.96005.95995.960038319.55.9600
16:12:005.96805.96805.96805.968033.65.9680
16:15:005.95995.96005.94105.9410136033.05.9491
16:18:005.94065.94065.94005.940087161.35.9402
16:21:005.94005.96885.94005.96885503.05.9665
16:24:00-
16:27:005.96795.96795.96785.9678213.05.9679
16:30:005.96785.96785.93415.934126043.45.9349
16:33:00-
16:36:00-
16:39:005.93525.93525.93525.93523434.05.9352
16:42:00-
16:45:00-
16:48:005.93425.93425.93425.9342270.95.9342
16:51:00-
16:54:00-
16:57:005.94015.94015.94015.94011363.05.9401
17:00:00-
17:03:005.95955.95955.95955.9595672.05.9595
17:06:005.95915.95945.95915.95941.15.9591
17:09:005.94095.95935.94085.95937577.35.9408
17:12:00-
17:15:005.95955.95955.93405.934043888.05.9352
17:18:00-
17:21:005.93485.93485.93335.933364135.75.9339
17:24:005.93335.94455.90045.9004161000.05.9095
17:27:005.94485.94595.94485.945912.05.9456
17:30:005.94595.94785.90145.901421813.05.9056
17:33:005.90175.90175.90005.9000193095.35.9006
17:36:005.92355.92585.90005.90005305.95.9008
17:39:005.92005.92005.92005.920010.05.9200
17:42:005.92615.92615.92615.92611.05.9261
17:45:005.90015.92005.90005.920034572.25.9001
17:48:00-
17:51:005.91495.91495.91495.91495145.05.9149
17:54:00-
17:57:005.91445.91445.90025.9002500.05.9116
18:00:005.90905.90905.90905.90905079.05.9090
18:03:005.90805.90805.90805.9080362.05.9080
18:06:005.92005.92735.92005.92723360.05.9201
18:09:005.92485.92485.92485.92482600.05.9248
18:12:005.92475.92495.92475.9249913.05.9249
18:15:005.90025.90025.90005.90005776.05.9001
18:18:005.90005.90005.89115.891125258.95.9000
18:21:005.89115.90005.88005.880040115.55.8808
18:24:005.88005.90725.86885.868829581.85.8708
18:27:005.90005.90005.87005.8700345.05.8739
18:30:005.87005.88005.86555.8656115318.95.8741
18:33:005.86565.89865.86205.862029034.85.8651
18:36:005.86205.86205.86205.862020.05.8620
18:39:005.88295.88805.86215.881994121.25.8872
18:42:005.86225.86225.86005.860057231.05.8602
18:45:005.85645.87525.85005.87523513.85.8501
18:48:005.87545.87795.83105.8310108010.25.8388
18:51:00-
18:54:005.83105.83105.83005.830049586.45.8303
18:57:005.83005.86995.83005.869980147.65.8325
19:00:005.83005.87005.83005.87006464.05.8668
19:03:005.85995.86995.85995.869916471.05.8684
19:06:005.87005.87005.87005.870059284.05.8700
19:09:005.87525.87605.87525.87602344.05.8760
19:12:005.87605.87635.87605.876313380.05.8762
19:15:005.87605.87605.87605.8760347.95.8760
19:18:005.87855.88095.87855.8809796.05.8809
19:21:005.87605.87605.85005.850024017.15.8501
19:24:005.88115.88685.88115.8868882.05.8868
19:27:005.88725.88915.88725.888010270.35.8882
19:30:005.88805.88805.88805.88808.75.8880
19:33:005.86015.86015.86015.8601190.05.8601
19:36:00-
19:39:005.87015.89635.87015.8963798.05.8703
19:42:005.89845.90005.89825.8991235.05.8988
19:45:005.89915.89915.88705.898714222.25.8959
19:48:005.89925.90005.89925.9000103456.05.8998
19:51:005.90025.90855.90005.90005699.35.9041
19:54:00-
19:57:005.89005.89005.89005.89001186.35.8900
20:00:005.90005.90845.90005.90001391.85.9001
20:03:005.90005.90005.90005.900040186.05.9000
20:06:005.90005.90005.90005.900010000.05.9000
20:09:005.90855.90855.90855.90853699.05.9085
20:12:00-
20:15:005.90855.90855.90005.90001273.05.9018
20:18:005.90855.90855.90855.9085253.05.9085
20:21:005.90005.90005.90005.9000130.05.9000
20:24:00-
20:27:00-
20:30:005.90855.90855.90855.9085274.05.9085
20:33:00-
20:36:005.90855.92005.90855.92007119.75.9165
20:39:00-
20:42:00-
20:45:00-
20:48:00-
20:51:00-
20:54:005.91985.91985.91985.9198134.05.9198
20:57:00-
21:00:00-
21:03:005.91975.91985.91255.9125151.05.9197
21:06:005.91975.91985.91255.9198556.15.9128
21:09:005.91965.92305.91965.922974321.25.9214
21:12:005.92295.92295.92285.922911487.75.9229
21:15:00-
21:18:005.92285.92285.92285.922866.05.9228
21:21:00-
21:24:00-
21:27:005.91265.92305.91005.92303217.05.9202
21:30:005.92305.92305.92305.923017.05.9230
21:33:005.92305.92305.90005.900134296.65.9004
21:36:005.90015.90015.90015.90011281.65.9001
21:39:005.90005.90005.90005.900028040.05.9000
21:42:00-
21:45:00-
21:48:00-
21:51:005.90015.90015.90015.900121.05.9001
21:54:005.90005.90005.90005.90003596.05.9000
21:57:005.90015.93005.90015.930013398.15.9242
22:00:00-
22:03:005.92985.92985.91015.9101245.05.9298
22:06:005.91015.91015.91005.91008946.05.9101
22:09:005.92985.93005.92985.93008452.95.9299
22:12:005.93005.95005.93005.950028691.95.9491
22:15:005.94965.95805.94965.958015113.05.9499
22:18:005.94995.94995.92005.9489114.25.9488
22:21:005.94895.94895.94895.94895989.85.9489
22:24:005.94855.94885.94855.948826093.05.9487
22:27:00-
22:30:00-
22:33:005.94885.95005.94885.949910168.05.9495
22:36:00-
22:39:005.92025.92025.92015.92016669.05.9201
22:42:00-
22:45:005.94985.94995.94985.94991.25.9498
22:48:005.94995.94995.92705.92701353.55.9330
22:51:00-
22:54:005.92185.92185.92185.921846.05.9218
22:57:005.94005.94005.94005.940012982.55.9400
23:00:005.92315.92315.92305.92303000.05.9230
23:03:00-
23:06:005.92325.92325.92055.9205200.05.9205
23:09:005.92065.94835.92045.94802949.75.9388
23:12:00-
23:15:00-
23:18:005.94565.94575.92065.94562782.25.9457
23:21:005.94565.94565.94565.94561186.05.9456
23:24:00-
23:27:00-
23:30:00-
23:33:00-
23:36:00-
23:39:005.93995.94005.93995.94008747.55.9400
23:42:005.94465.94475.92455.92451049.05.9438
23:45:005.92355.92355.92015.920141.75.9214
23:48:005.93195.94475.92015.920116222.75.9445
23:51:005.94375.94385.94365.9438784.05.9438
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.