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
00:00:005.97115.97945.96785.977819451.55.9763
00:05:005.97785.97785.93015.964978780.05.9488
00:10:005.96005.96295.93025.95871008.95.9305
00:15:005.96295.96295.93015.949940578.45.9309
00:20:005.94995.94995.92295.93807696.15.9311
00:25:005.93795.93795.91045.934930923.15.9203
00:30:005.93495.93495.91025.924436877.05.9104
00:35:005.92445.92445.90105.919980592.45.9061
00:40:005.90115.93755.90095.9375136658.05.9013
00:45:005.93765.94935.93755.947258738.05.9431
00:50:00-
00:55:00-
01:00:005.90435.90455.90435.90456.55.9043
01:05:005.92005.92005.92005.9200340.25.9200
01:10:00-
01:15:005.92005.93705.92005.937017365.85.9200
01:20:005.92015.92015.92015.9201379.15.9201
01:25:005.94535.94535.94535.9453300.05.9453
01:30:005.94495.94495.94495.9449447.05.9449
01:35:00-
01:40:00-
01:45:005.94445.94445.94335.9433477.05.9444
01:50:005.94395.94395.94395.94391681.05.9439
01:55:00-
02:00:005.92015.92015.91065.910610.05.9134
02:05:00-
02:10:005.93625.94475.93625.944777209.05.9433
02:15:005.94025.94025.94025.94020.85.9402
02:20:00-
02:25:00-
02:30:005.93985.93995.93985.93998.55.9399
02:35:005.92205.93995.91285.939951460.05.9151
02:40:005.93995.93995.93995.9399901.05.9399
02:45:005.93995.93995.93995.93991316.05.9399
02:50:00-
02:55:00-
03:00:00-
03:05:005.93765.93765.92045.92049387.15.9207
03:10:005.92045.92045.91115.911112244.05.9116
03:15:005.91115.93055.91115.9305127543.25.9111
03:20:005.91235.91235.91235.91230.15.9123
03:25:00-
03:30:00-
03:35:005.91245.91245.91235.912320288.05.9124
03:40:00-
03:45:005.91245.91245.91125.9112103277.05.9118
03:50:005.91135.91135.91115.911144230.05.9111
03:55:00-
04:00:00-
04:05:005.91125.91135.91125.91137960.05.9112
04:10:00-
04:15:005.91205.91205.91205.912017412.05.9120
04:20:00-
04:25:00-
04:30:005.91115.91125.91115.91112516.55.9111
04:35:005.91115.91115.91115.91111831.35.9111
04:40:005.91125.91125.91125.91125356.05.9112
04:45:005.91115.91115.91115.911110000.05.9111
04:50:00-
04:55:005.91125.91125.91125.9112100.05.9112
05:00:00-
05:05:005.91125.91125.91125.911230.05.9112
05:10:00-
05:15:00-
05:20:00-
05:25:00-
05:30:005.91115.91115.90405.90401697.35.9102
05:35:005.90405.90405.90115.901193319.35.9013
05:40:005.90125.90125.90115.9011894.55.9011
05:45:005.90115.90115.90115.9011788.85.9011
05:50:005.90115.90125.90115.90121277.35.9011
05:55:00-
06:00:005.90125.90125.90115.901217191.05.9012
06:05:005.90125.90135.90125.901240404.05.9012
06:10:005.90125.90135.90125.901211028.05.9012
06:15:005.90115.90115.90115.90115120.05.9011
06:20:005.90115.90115.90115.90110.15.9011
06:25:005.90115.90115.90005.900025148.65.9009
06:30:005.89125.89125.89125.8912105.05.8912
06:35:005.89125.89125.89125.89124404.05.8912
06:40:005.89125.89125.89125.89120.85.8912
06:45:00-
06:50:005.89115.89115.89015.89012024.05.8906
06:55:005.89015.89015.89015.890129.05.8901
07:00:005.89025.89025.89025.89025500.05.8902
07:05:005.89025.89025.89015.89018167.95.8901
07:10:005.89025.90205.89025.902021735.15.8975
07:15:005.90215.93495.89055.89052980.15.9002
07:20:005.89055.89065.89055.89053757.55.8905
07:25:005.89065.89085.89065.89083995.15.8906
07:30:005.89075.92795.89065.89089200.15.8907
07:35:005.89085.89125.89085.89122500.05.8910
07:40:005.89125.89125.89125.89122000.05.8912
07:45:005.89125.92695.89125.92101000.25.8912
07:50:005.89115.89115.89115.8911366.45.8911
07:55:005.89115.91955.89115.91955633.95.8911
08:00:005.89115.91645.89115.91644200.55.8999
08:05:005.91665.91665.89105.900034749.85.8914
08:10:005.89105.90005.88095.900029524.35.8926
08:15:005.89005.90005.88005.880022319.25.8809
08:20:005.88105.90005.88005.88012542.25.8802
08:25:005.88025.88025.88015.88022003.05.8802
08:30:005.88035.88045.88035.88043492.55.8803
08:35:005.88045.88045.88025.88037646.55.8802
08:40:005.88035.91375.88035.900036848.65.8826
08:45:005.88065.91485.88045.91442976.65.8836
08:50:005.88055.91405.88055.8805758.05.8805
08:55:005.91295.91295.91295.91290.15.9129
09:00:00-
09:05:005.91475.91485.91475.9148300.35.9148
09:10:005.91465.91465.91465.91460.15.9146
09:15:005.91465.91465.91465.91466079.95.9146
09:20:005.91465.91465.89195.8919460.15.9146
09:25:005.89015.89015.89015.8901300.25.8901
09:30:005.91445.91995.91445.919940152.05.9152
09:35:005.91995.96875.91995.9687137121.45.9494
09:40:005.96875.97505.96795.975061601.75.9695
09:45:005.97505.98095.97005.9809151348.35.9781
09:50:005.97785.97785.97785.977856.05.9778
09:55:005.97695.97705.97695.977023964.05.9769
10:00:00-
10:05:00-
10:10:005.96985.96985.96985.969820.05.9698
10:15:005.96995.97005.96995.970049500.05.9699
10:20:005.95025.95025.95015.9501909.15.9502
10:25:005.96025.96115.96015.961149181.85.9607
10:30:005.96995.96995.96995.9699573.05.9699
10:35:00-
10:40:005.96985.97005.96985.97008820.45.9700
10:45:005.97005.97505.97005.975021921.05.9750
10:50:005.96125.96125.96125.96120.95.9612
10:55:005.96125.96125.94015.9405101777.15.9433
11:00:005.97475.97475.97475.97470.15.9747
11:05:005.94165.95695.94005.956939210.55.9402
11:10:005.94075.94075.94005.94006949.05.9400
11:15:005.95695.95995.93985.939814080.55.9400
11:20:005.94125.95745.94125.955020172.05.9548
11:25:005.94125.94555.94125.945516.55.9454
11:30:005.94595.94595.93005.93005622.55.9351
11:35:005.93005.95895.92255.958912351.65.9300
11:40:005.92495.95005.92485.950028.15.9249
11:45:005.92495.92495.92495.92491500.05.9249
11:50:00-
11:55:005.94005.94005.94005.94007.05.9400
12:00:005.94015.94015.94005.94002188.65.9400
12:05:005.93005.93865.92005.920031397.15.9207
12:10:005.92005.93975.92005.93947755.05.9209
12:15:00-
12:20:005.93395.93405.91015.910116426.05.9129
12:25:005.91015.92005.91015.920041906.05.9166
12:30:005.93005.93995.93005.9399511.65.9302
12:35:005.93995.94005.93995.9400596.05.9400
12:40:005.92025.94325.92025.940012785.35.9418
12:45:005.93955.94005.93945.940015053.05.9396
12:50:005.94005.94005.94005.9400103.05.9400
12:55:00-
13:00:005.93905.93905.93905.9390149.05.9390
13:05:00-
13:10:005.92135.92135.92125.92120.45.9212
13:15:00-
13:20:00-
13:25:005.93895.93905.93895.93900.45.9389
13:30:00-
13:35:00-
13:40:005.93905.93905.93095.9309907.85.9390
13:45:005.93905.93905.93905.93901.05.9390
13:50:00-
13:55:005.93095.93095.93095.930915845.05.9309
14:00:00-
14:05:005.93205.93205.93095.93091031.05.9314
14:10:005.93895.93905.93895.93907848.05.9390
14:15:005.92165.93895.92025.938912073.55.9225
14:20:005.94975.97505.94975.974917777.35.9630
14:25:00-
14:30:005.96805.96805.96795.9679207.05.9680
14:35:005.96795.97305.96795.973064951.05.9685
14:40:005.96035.97005.96035.9700494.55.9700
14:45:005.97005.97305.96035.970019334.45.9725
14:50:005.97105.97295.93845.972924848.05.9640
14:55:005.97285.97285.97285.972810000.05.9728
15:00:005.97295.97295.97295.972915093.65.9729
15:05:005.97305.97305.97305.9730119.05.9730
15:10:005.97285.97305.97285.973067500.05.9729
15:15:005.97305.97305.96025.96021112.05.9730
15:20:00-
15:25:00-
15:30:005.96035.96035.96035.9603492.05.9603
15:35:005.96035.97295.96035.972910711.05.9620
15:40:005.96045.96045.95005.950014499.05.9578
15:45:005.97005.97005.95505.95502859.05.9655
15:50:00-
15:55:005.96005.96005.95555.955515500.05.9557
16:00:005.95555.96005.95555.96002752.55.9558
16:05:00-
16:10:005.95995.96805.95995.968038353.15.9600
16:15:005.95995.96005.94105.9410136033.05.9491
16:20:005.94065.96885.94005.968892664.35.9418
16:25:005.96795.96795.96785.9678213.05.9679
16:30:005.96785.96785.93415.934126043.45.9349
16:35:00-
16:40:005.93525.93525.93525.93523434.05.9352
16:45:005.93425.93425.93425.9342270.95.9342
16:50:00-
16:55:005.94015.94015.94015.94011363.05.9401
17:00:00-
17:05:005.95955.95955.94085.94087873.15.9424
17:10:005.94085.95935.94085.9593377.35.9408
17:15:005.95955.95955.93405.934043888.05.9352
17:20:005.93485.93485.92115.921181038.75.9319
17:25:005.92115.94595.90045.9459144109.05.9078
17:30:005.94595.94785.90005.9000202372.35.9012
17:35:005.90005.92585.90005.920017851.95.9002
17:40:005.92615.92615.92615.92611.05.9261
17:45:005.90015.92005.90005.920034572.25.9001
17:50:005.91495.91495.91495.91495145.05.9149
17:55:005.91445.91445.90025.9002500.05.9116
18:00:005.90905.90905.90805.90805441.05.9089
18:05:005.92005.92735.92005.92723360.05.9201
18:10:005.92485.92495.92475.92493513.05.9248
18:15:005.90025.90025.90005.900026170.95.9000
18:20:005.90005.90005.87005.870053645.55.8813
18:25:005.87005.90725.86885.870021260.85.8700
18:30:005.87005.89865.86515.8651136837.95.8728
18:35:005.86515.88805.86205.8700100537.85.8856
18:40:005.87005.88205.86005.860058350.25.8604
18:45:005.85645.87795.84015.840192984.05.8405
18:50:005.84005.84005.83005.830068126.45.8310
18:55:005.83005.86995.83005.869980147.65.8325
19:00:005.83005.87005.83005.869922935.05.8679
19:05:005.87005.87005.87005.870059284.05.8700
19:10:005.87525.87635.87525.876315724.05.8762
19:15:005.87605.88095.87605.88091143.95.8794
19:20:005.87605.88685.85005.886824025.15.8501
19:25:005.88685.88915.88685.888011144.35.8881
19:30:005.88805.88805.88805.88808.75.8880
19:35:005.86015.86015.86015.8601190.05.8601
19:40:005.87015.90005.87015.89911033.05.8768
19:45:005.89915.89915.88705.898714222.25.8959
19:50:005.89925.90855.89925.9000109155.35.9000
19:55:005.89005.89005.89005.89001186.35.8900
20:00:005.90005.90845.90005.900031577.85.9000
20:05:005.90005.90005.90005.900020000.05.9000
20:10:005.90855.90855.90855.90853699.05.9085
20:15:005.90855.90855.90005.90001273.05.9018
20:20:005.90855.90855.90005.9000383.05.9056
20:25:00-
20:30:005.90855.90855.90855.9085274.05.9085
20:35:005.90855.92005.90855.92007119.75.9165
20:40:00-
20:45:00-
20:50:00-
20:55:005.91985.91985.91985.9198134.05.9198
21:00:00-
21:05:005.91975.91985.91255.919818743.15.9195
21:10:005.91975.92305.91975.922967772.95.9221
21:15:005.92285.92285.92285.922866.05.9228
21:20:00-
21:25:005.91265.92305.91005.92303217.05.9202
21:30:005.92305.92305.92305.923032.05.9230
21:35:005.91015.91015.90005.900063603.25.9002
21:40:00-
21:45:00-
21:50:005.90015.90015.90015.900121.05.9001
21:55:005.90005.93005.90005.930016994.15.9191
22:00:005.92985.92985.92985.9298244.95.9298
22:05:005.91015.91015.91005.91008946.15.9101
22:10:005.92985.95005.92985.950037144.85.9447
22:15:005.94965.95805.92005.920015226.55.9499
22:20:005.94895.94895.94855.948821990.55.9487
22:25:005.94855.94885.94855.948810093.05.9488
22:30:005.94885.95005.94885.950010160.05.9495
22:35:005.94995.94995.92015.92016677.05.9201
22:40:00-
22:45:005.94985.94995.92705.92701354.75.9330
22:50:00-
22:55:005.92185.94005.92185.940013028.55.9399
23:00:005.92315.92315.92305.92303000.05.9230
23:05:005.92325.92325.92055.9205200.05.9205
23:10:005.92065.94835.92045.94802949.75.9388
23:15:005.94565.94575.94565.94571526.15.9457
23:20:005.92065.94565.92065.94562442.15.9456
23:25:00-
23:30:00-
23:35:00-
23:40:005.93995.94475.92455.92459796.55.9404
23:45:005.92355.94475.92015.944716127.05.9446
23:50:005.92015.94385.92015.9438921.45.9403
23:55:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.