暗号資産価格データベース


2019年08月25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
00:00:005.92165.92165.92005.920010000.05.9208
00:05:005.93995.93995.93995.93990.15.9399
00:10:005.92035.92035.91045.910417194.75.9202
00:15:005.92005.92005.92005.92000.15.9200
00:20:005.92505.92505.91025.9102520.05.9244
00:25:005.93005.93985.92505.92981535.25.9283
00:30:005.92955.92995.92955.929916915.05.9299
00:35:005.92985.93975.91045.91041312.75.9304
00:40:005.91045.91215.91025.910282.15.9102
00:45:00-
00:50:005.93995.93995.93985.93981000.15.9398
00:55:00-
01:00:005.91015.91015.91005.910012252.25.9101
01:05:005.91005.91005.90995.9100134956.25.9100
01:10:005.91005.93975.91005.9395133594.95.9180
01:15:005.93955.94005.93955.940071941.85.9398
01:20:00-
01:25:005.92025.92025.92015.920110000.05.9202
01:30:00-
01:35:00-
01:40:005.92305.92305.92015.920135.05.9201
01:45:005.92025.92025.92005.920051167.55.9201
01:50:005.92995.93925.92995.9392140.05.9392
01:55:00-
02:00:005.92005.92005.92005.9200660.05.9200
02:05:005.93865.93875.93865.93875823.05.9387
02:10:005.93785.93785.93785.93781803.15.9378
02:15:005.93785.93795.93785.93792947.05.9379
02:20:005.91225.91225.91185.91189547.05.9120
02:25:00-
02:30:00-
02:35:00-
02:40:00-
02:45:00-
02:50:00-
02:55:005.92995.93595.91035.935927999.85.9282
03:00:00-
03:05:00-
03:10:005.93585.93595.91185.935911011.15.9302
03:15:00-
03:20:005.91905.91905.91025.910355661.05.9142
03:25:005.90995.90995.90905.90901411.35.9091
03:30:005.90905.90905.90515.9051626.85.9052
03:35:00-
03:40:00-
03:45:00-
03:50:005.91015.91035.91015.91022500.85.9102
03:55:005.91035.91035.91005.910039006.25.9100
04:00:005.91005.91005.90025.900524005.05.9026
04:05:005.90065.90065.90055.90052500.05.9005
04:10:005.90055.90065.90055.90062500.05.9005
04:15:005.90065.90065.90065.90062500.05.9006
04:20:005.90065.90095.90065.90092493.55.9007
04:25:005.90075.90085.90055.90082505.65.9007
04:30:005.90095.90975.90095.90972509.65.9011
04:35:005.90985.92995.90985.91362148.05.9147
04:40:005.91365.91365.91365.91361500.35.9136
04:45:005.91365.92895.91365.92897290.35.9205
04:50:005.91975.92895.91975.92894856.85.9280
04:55:00-
05:00:005.91375.91985.90135.91984291.95.9112
05:05:005.91975.91985.90145.908213304.25.9171
05:10:005.90155.90155.90115.90132292.65.9012
05:15:005.90115.90155.90115.90152697.85.9012
05:20:005.90155.90155.90105.90102009.65.9010
05:25:005.90105.92905.90105.90143737.65.9066
05:30:005.90115.90115.90115.90112500.05.9011
05:35:005.90145.90145.90105.90102500.05.9012
05:40:005.90105.93255.90105.907167055.25.9290
05:45:005.90705.90715.90095.90103500.05.9027
05:50:005.90105.90105.90105.90102000.05.9010
05:55:005.90105.93595.90105.90145859.55.9219
06:00:005.90115.90115.90085.901012033.35.9009
06:05:005.90115.91985.90115.91983783.45.9028
06:10:005.91945.92945.90115.929419870.05.9176
06:15:005.90115.90115.90115.90111000.05.9011
06:20:005.90115.90115.90095.90115188.85.9010
06:25:005.90115.91005.90105.91002512.85.9012
06:30:005.91025.92865.91025.910217300.35.9256
06:35:005.91025.92985.91025.91032500.75.9121
06:40:005.91035.92995.91025.92993501.15.9131
06:45:005.91025.93005.91025.924024230.75.9247
06:50:005.91025.93595.91025.91033318.05.9166
06:55:005.91035.93495.91035.93492500.05.9152
07:00:005.91035.93395.91035.93391668.05.9127
07:05:005.91025.91025.90095.900910467.05.9044
07:10:005.90105.90105.90005.900085506.95.9003
07:15:005.90025.90995.90025.90023505.05.9002
07:20:005.90015.90015.90005.90013057.35.9001
07:25:005.90015.90015.90005.90008907.05.9000
07:30:005.90015.90015.90015.90012000.05.9001
07:35:005.90015.90015.90015.90012500.05.9001
07:40:005.90015.91005.90015.900116039.25.9080
07:45:005.90015.90015.90005.900164635.65.9000
07:50:005.90025.91015.90025.900714677.05.9085
07:55:005.90075.93005.90065.92992504.05.9007
08:00:005.92995.93665.90075.9174103469.65.9299
08:05:005.91755.93665.91045.91682500.15.9147
08:10:005.93645.93665.91025.91042396.15.9132
08:15:005.91065.91685.91065.91222642.45.9117
08:20:005.91225.93575.91175.92102645.65.9148
08:25:005.92205.92935.92205.923619571.05.9259
08:30:005.92365.92365.91305.91302803.75.9217
08:35:005.91295.91715.91055.91103037.05.9133
08:40:005.91715.91745.91705.91742008.55.9172
08:45:005.91715.91995.91715.91992009.05.9171
08:50:005.92325.92325.91715.91712407.25.9207
08:55:00-
09:00:005.91715.93455.91005.916319003.85.9163
09:05:005.91635.91635.91025.91032351.05.9124
09:10:005.91045.91635.91045.91052648.65.9108
09:15:005.91055.91055.91055.91052507.55.9105
09:20:005.91055.91055.91055.91051300.35.9105
09:25:005.91055.91055.91055.91053699.75.9105
09:30:005.93355.93355.91045.91051015.15.9104
09:35:005.91055.93225.91045.91041665.95.9105
09:40:00-
09:45:005.91045.91055.91005.910031241.55.9101
09:50:005.90045.90055.90015.90052122.05.9004
09:55:00-
10:00:005.90025.90025.90025.90021344.05.9002
10:05:005.90025.90635.90025.90635656.05.9034
10:10:005.90015.90015.90005.9000170669.45.9000
10:15:005.90005.90005.89005.890030312.75.8900
10:20:005.89015.89015.89005.890011007.95.8900
10:25:005.89005.89005.88005.880326245.35.8801
10:30:005.87645.89985.85405.867630417.55.8773
10:35:005.86025.87005.86025.87001856.05.8646
10:40:005.86005.86005.85445.85492645.25.8551
10:45:005.85495.89995.85495.875140152.05.8781
10:50:005.88105.88105.87395.880322492.85.8756
10:55:005.88035.92895.88035.880393066.85.8997
11:00:005.88055.92565.88055.92562012.85.8810
11:05:005.88105.92895.88095.88103497.75.8875
11:10:005.88095.88105.88095.88092503.55.8810
11:15:005.88105.92695.88095.881313026.45.9181
11:20:005.88125.88135.87345.88062558.45.8791
11:25:005.88075.88075.87955.87952731.25.8805
11:30:005.87945.87965.87055.870714835.55.8727
11:35:005.87165.87775.87125.87192500.05.8739
11:40:005.87295.92645.87295.88132539.85.8774
11:45:005.87655.92605.87655.926043423.35.9224
11:50:005.88645.88705.88645.88702500.05.8868
11:55:005.89015.89035.89015.89031992.35.8902
12:00:005.89035.89035.89035.89033007.75.8903
12:05:005.89065.89085.89065.89082500.05.8908
12:10:005.89085.89115.89085.89112000.05.8909
12:15:005.89135.89135.89135.89132500.05.8913
12:20:005.89135.90005.89135.89138613.05.8970
12:25:005.89135.89135.89135.89132492.35.8913
12:30:005.89135.89155.89135.89152507.75.8914
12:35:005.89175.89215.89175.89212502.05.8920
12:40:005.89235.89235.89235.89231492.35.8923
12:45:005.89235.89275.89235.89273007.75.8924
12:50:005.89295.90005.89075.89143518.85.8937
12:55:005.89125.92505.89115.92503449.85.8972
13:00:005.92505.92505.89715.89711163.55.8975
13:05:005.89715.89715.89715.89711500.05.8971
13:10:005.89715.91985.89115.89134884.55.8960
13:15:005.89165.89165.89065.89073785.85.8907
13:20:005.89075.89155.87225.878451269.55.8755
13:25:005.87835.88955.87165.871911455.65.8735
13:30:005.87195.87805.87195.87802500.15.8743
13:35:005.87805.87845.87805.87842497.15.8782
13:40:005.87845.87845.87845.87842322.85.8784
13:45:005.87845.89365.87835.893611036.25.8787
13:50:005.89375.90005.89365.89368724.55.8991
13:55:005.89365.91895.88045.88049145.75.9078
14:00:005.88045.88075.88045.88072465.05.8805
14:05:005.88075.90545.88075.88112827.05.8810
14:10:005.88115.88685.88085.88682698.15.8816
14:15:005.88695.88695.88695.88693000.45.8869
14:20:005.88695.88695.88095.88094489.55.8855
14:25:005.88095.90545.88095.88093347.25.8860
14:30:005.88095.88685.88095.882116283.45.8816
14:35:005.90535.90545.88375.88421899.95.8847
14:40:005.88425.88765.88155.88352650.85.8848
14:45:005.89125.89995.88355.88354224.65.8911
14:50:005.88345.88345.88015.880313265.25.8802
14:55:005.88025.90555.88025.89009670.45.8978
15:00:005.89005.89015.89005.89005276.35.8901
15:05:005.89015.89015.88235.88243684.25.8870
15:10:005.88265.88365.88255.88252500.05.8828
15:15:005.88275.88295.88255.88252000.05.8827
15:20:005.88255.88285.88255.88283000.05.8826
15:25:005.88295.88445.88295.88312500.05.8836
15:30:005.88385.88385.88355.88352459.45.8837
15:35:005.88355.88355.88355.88352532.75.8835
15:40:005.88355.88355.88355.8835888.45.8835
15:45:005.88345.88355.88345.88353720.45.8835
15:50:005.88375.90555.88375.90553494.05.8858
15:55:005.89085.90555.88405.88632999.15.8897
16:00:005.88715.88715.88715.88712292.45.8871
16:05:005.88415.88455.88415.88452500.05.8844
16:10:005.88465.89615.88225.896122365.85.8840
16:15:005.89615.90995.89615.909924.35.9027
16:20:005.90785.90995.88435.90995034.05.9022
16:25:005.90985.91545.90985.909821849.55.9100
16:30:005.90995.90995.88735.909911798.55.9071
16:35:005.88965.91885.88965.910123671.55.9093
16:40:005.91625.91885.91025.91022859.55.9154
16:45:005.91025.91025.91025.91022007.55.9102
16:50:005.91025.91605.91015.910221520.55.9146
16:55:005.91015.91605.91015.91606923.25.9143
17:00:00-
17:05:005.91005.91005.89225.89234982.25.9031
17:10:005.89245.91015.89245.91015140.05.8995
17:15:005.89255.90995.89255.89282000.25.8926
17:20:005.89285.89285.89285.89281608.55.8928
17:25:005.89285.91995.89285.89288100.45.9090
17:30:005.89285.91965.89285.89289501.55.9058
17:35:005.89305.89305.89305.89301500.05.8930
17:40:005.89325.89325.89325.89323736.15.8932
17:45:005.89335.89355.89335.89352782.05.8933
17:50:005.89355.91905.89335.893315074.05.9131
17:55:005.89335.91925.89335.89937321.25.9147
18:00:005.89935.91915.89935.89934315.25.9089
18:05:005.89955.89955.89955.89953000.05.8995
18:10:005.89945.89955.89325.89343583.25.8970
18:15:005.89345.91005.89335.90003913.05.8980
18:20:005.89335.91905.89335.89336467.05.9091
18:25:005.89335.90015.89285.893031847.15.8951
18:30:005.89305.91005.89305.89553029.55.8963
18:35:005.89595.89715.89585.89582357.05.8964
18:40:005.89585.91005.89585.89633097.25.8982
18:45:005.89635.89645.89635.89642356.85.8964
18:50:005.89645.90005.89645.89663085.75.8970
18:55:005.89565.90845.89305.893215235.95.8952
19:00:005.89325.91805.89325.90022575.65.9068
19:05:005.90015.90015.90005.900079391.05.9000
19:10:00-
19:15:005.90015.90025.90005.900137663.15.9000
19:20:005.90015.91915.90015.90022000.05.9069
19:25:005.90015.90025.90015.90014000.05.9001
19:30:005.90035.91005.90035.91002500.75.9005
19:35:005.90065.91005.90005.909949649.75.9001
19:40:005.91005.91905.90015.91904418.55.9106
19:45:005.90025.91915.90025.90058809.05.9138
19:50:005.90055.91905.90055.91011543.55.9010
19:55:005.91015.91015.91015.91011.05.9101
20:00:00-
20:05:005.91015.91015.91005.91001933.05.9101
20:10:005.91005.91005.91005.910015000.05.9100
20:15:005.91015.91015.91005.910011500.05.9101
20:20:00-
20:25:005.91005.91005.90035.90071501.85.9005
20:30:005.90105.91015.90035.90042219.55.9015
20:35:005.90035.90035.90035.90032500.05.9003
20:40:005.90035.91005.90035.91001500.15.9003
20:45:005.90035.90035.90035.90031518.65.9003
20:50:00-
20:55:00-
21:00:005.90025.90025.89315.893214495.95.8957
21:05:005.89315.89315.88225.88223551.55.8900
21:10:00-
21:15:005.88235.88245.88235.88245808.05.8824
21:20:005.88245.90995.88245.909913321.15.8898
21:25:005.90565.90995.90565.90994473.35.9065
21:30:005.90555.90555.88435.884330992.95.8859
21:35:005.88425.88425.88335.884223491.25.8842
21:40:005.88415.89005.88415.88424526.95.8849
21:45:005.88435.91015.88435.886187948.85.9076
21:50:005.88625.91885.88625.890010681.15.9054
21:55:005.91875.91875.89045.917411963.25.9137
22:00:005.91005.91005.89185.908850873.85.9085
22:05:005.89195.91005.88505.8851123510.55.8965
22:10:005.88535.90655.88535.885610000.05.9023
22:15:005.88555.88565.88505.885041221.35.8853
22:20:005.88515.90885.88235.882555123.85.8975
22:25:005.90805.90975.88305.909649196.85.9071
22:30:005.90975.90975.88325.88329110.05.8879
22:35:005.88345.90025.88345.900020826.55.8970
22:40:005.89585.89585.88515.88514576.35.8891
22:45:005.90005.90005.90005.90002163.05.9000
22:50:005.88555.88555.88555.88551000.05.8855
22:55:005.90005.90005.90005.900010452.05.9000
23:00:005.89995.90975.89995.909719008.75.9005
23:05:005.90965.90975.90965.9097262.05.9097
23:10:00-
23:15:005.90005.90005.88515.899913819.05.8946
23:20:005.89995.89995.89995.8999143.05.8999
23:25:005.88595.89945.88005.880074067.85.8853
23:30:005.87815.87815.85005.850250476.65.8582
23:35:005.85055.87005.85015.85018161.85.8572
23:40:005.87005.87005.85055.86823713.25.8598
23:45:005.86915.86925.86915.86924303.05.8692
23:50:005.86995.87005.85165.870012462.75.8593
23:55:005.87005.87045.86005.87043399.25.8613
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.