暗号資産価格データベース


2019年08月27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
00:00:005.83995.83995.83995.839933.05.8399
00:03:005.83005.83965.80355.83968860.15.8148
00:06:00-
00:09:005.83995.83995.81005.8100161.05.8119
00:12:00-
00:15:00-
00:18:005.81015.81045.80225.810415946.05.8054
00:21:005.80015.83985.80005.839851525.05.8000
00:24:00-
00:27:005.83935.83975.83935.83971.45.8396
00:30:005.83955.83975.83955.839725823.05.8397
00:33:00-
00:36:005.82985.82985.82985.82988739.05.8298
00:39:005.81015.81015.81005.8100212.05.8100
00:42:00-
00:45:005.80805.80805.80805.8080572.55.8080
00:48:00-
00:51:00-
00:54:005.80805.80805.80805.80809.05.8080
00:57:00-
01:00:00-
01:03:005.80085.80085.80015.8001242.05.8001
01:06:00-
01:09:005.80015.80015.80015.80013380.05.8001
01:12:005.80005.80005.80005.80000.15.8000
01:15:005.80015.80015.80005.80005881.95.8001
01:18:00-
01:21:005.79915.79915.79915.79910.15.7991
01:24:00-
01:27:005.80005.81005.80005.81007788.05.8061
01:30:005.80135.80135.80105.80109000.05.8012
01:33:005.80095.83965.80005.839641943.05.8002
01:36:005.80005.83815.80005.83810.75.8272
01:39:00-
01:42:00-
01:45:00-
01:48:00-
01:51:00-
01:54:00-
01:57:005.83485.83495.83485.8349427.05.8349
02:00:00-
02:03:00-
02:06:005.81075.81075.80005.80002346.05.8081
02:09:00-
02:12:005.80125.80125.80085.800812.05.8008
02:15:00-
02:18:005.80075.82225.80005.822230170.05.8000
02:21:005.83975.83975.83975.839717.05.8397
02:24:00-
02:27:00-
02:30:005.83975.83975.79925.79926907.25.8008
02:33:00-
02:36:00-
02:39:00-
02:42:00-
02:45:00-
02:48:00-
02:51:00-
02:54:00-
02:57:00-
03:00:00-
03:03:005.79915.79915.79915.79915.05.7991
03:06:00-
03:09:00-
03:12:00-
03:15:005.79915.79915.79915.799177.65.7991
03:18:00-
03:21:00-
03:24:00-
03:27:00-
03:30:00-
03:33:00-
03:36:00-
03:39:00-
03:42:00-
03:45:005.79805.79805.79005.7900285.45.7912
03:48:00-
03:51:005.79065.79065.79055.79050.85.7906
03:54:005.79065.79065.79055.79060.35.7906
03:57:005.79055.79065.79055.79051006.35.7906
04:00:005.79065.79065.79055.79060.35.7906
04:03:005.79055.79065.79055.79061730.35.7906
04:06:005.79065.79065.79055.79060.35.7906
04:09:005.79055.79065.79055.79050.35.7905
04:12:005.79065.79065.79055.79060.35.7906
04:15:005.79065.79065.79055.79059722.85.7906
04:18:005.79065.79065.79055.79060.35.7906
04:21:005.79055.79065.79055.79060.25.7906
04:24:005.79055.79055.79055.79055.75.7905
04:27:00-
04:30:00-
04:33:005.79045.79045.78005.78008280.35.7834
04:36:005.77915.77915.77915.77911.45.7791
04:39:00-
04:42:005.77905.77905.76405.76403069.55.7679
04:45:005.76415.76925.76415.7644865.85.7664
04:48:00-
04:51:005.76445.76445.76445.76442469.85.7644
04:54:005.76445.76445.76445.764430.05.7644
04:57:005.76445.76445.76445.76443946.65.7644
05:00:00-
05:03:00-
05:06:005.76445.76445.76445.76444470.05.7644
05:09:00-
05:12:00-
05:15:005.76435.76435.76005.760018758.55.7618
05:18:005.76015.76015.75005.75009980.75.7526
05:21:005.75025.75025.74915.749114601.15.7500
05:24:005.74915.74915.74915.7491567.05.7491
05:27:005.74915.75815.74915.75814932.45.7513
05:30:005.75815.75815.71175.720090522.15.7213
05:33:005.72005.72005.71005.711357150.25.7118
05:36:005.71125.71125.71005.710418026.55.7100
05:39:005.71045.71045.71045.71041493.05.7104
05:42:005.71045.71805.71045.71801514.75.7129
05:45:005.71805.72405.71805.72401500.85.7220
05:48:005.72405.75765.72405.72402007.75.7324
05:51:005.72405.72405.72405.7240992.35.7240
05:54:005.72405.72435.72405.72432007.75.7241
05:57:005.73055.76345.73055.73678221.35.7581
06:00:005.73675.73675.73675.73671491.35.7367
06:03:005.73675.73675.73675.7367999.25.7367
06:06:005.73675.76435.73665.73666511.55.7366
06:09:00-
06:12:00-
06:15:005.73675.73675.73675.73673500.05.7367
06:18:00-
06:21:00-
06:24:00-
06:27:005.73675.73675.73675.73675403.05.7367
06:30:005.73675.73705.73675.73703589.55.7367
06:33:005.73705.81995.73705.8199143654.85.8101
06:36:005.74725.74725.74715.74710.95.7472
06:39:005.74725.74735.74725.74732372.25.7472
06:42:005.74735.74745.74735.74741627.15.7473
06:45:005.74755.74755.74755.7475498.85.7475
06:48:005.74755.75885.73705.73752521.75.7415
06:51:005.73755.79005.73755.79002007.95.7435
06:54:005.73945.74075.73945.74071473.35.7401
06:57:005.74075.79005.74075.75001063.95.7469
07:00:005.75015.75175.75015.75171507.55.7509
07:03:005.75285.75485.75285.75484752.55.7539
07:06:005.75485.79005.75485.79001507.65.7548
07:09:005.75525.79955.75525.75573731.05.7806
07:12:005.75685.76375.75055.75056500.05.7621
07:15:005.76095.81995.76095.819825328.35.7693
07:18:005.76195.82025.76045.82011774.35.7701
07:21:005.76085.81825.76085.76091500.15.7609
07:24:005.76025.85925.76025.767254631.65.8531
07:27:005.76725.81715.76725.81611508.35.7674
07:30:005.77015.77015.77005.77011000.25.7701
07:33:005.77035.80005.77035.80001505.05.7704
07:36:005.77055.77055.77055.7705378.05.7705
07:39:005.77055.78225.77055.77052243.35.7711
07:42:00-
07:45:005.77055.77055.77005.77006385.15.7700
07:48:005.76715.76715.75005.751829661.15.7536
07:51:005.75195.75205.75195.75201992.55.7519
07:54:005.75205.75205.75045.75059404.85.7506
07:57:005.75055.76665.75055.750512800.05.7646
08:00:005.75065.75065.75065.75061500.05.7506
08:03:005.75075.75085.75075.75081492.55.7508
08:06:005.75085.75105.75085.75101507.55.7509
08:09:005.75025.76025.75015.75012310.05.7502
08:12:005.75035.76035.75015.76032592.45.7561
08:15:005.76035.79905.76035.76032320.05.7740
08:18:005.76045.76075.76045.76071500.05.7605
08:21:005.76705.83675.76095.8290123420.95.8272
08:24:005.82905.82905.76225.77011769.45.7768
08:27:005.77105.80715.77105.78033186.25.7803
08:30:005.77035.83785.77025.837434506.25.8337
08:33:005.78055.83405.78055.781116529.25.8259
08:36:005.78115.80015.77045.7765943.15.7816
08:39:005.77655.78225.77645.78221499.05.7765
08:42:005.78235.80015.78235.80011672.15.7841
08:45:00-
08:48:005.78225.78225.78225.782225.05.7822
08:51:005.77045.77045.77015.77011218.95.7702
08:54:005.77005.77015.77005.77002670.15.7701
08:57:005.77015.77015.76145.76146922.75.7695
09:00:005.76155.77015.75205.767321435.75.7554
09:03:005.76745.82775.76735.767417659.25.8070
09:06:005.76785.76785.76785.7678500.05.7678
09:09:005.77785.77785.77785.77782613.05.7778
09:12:005.77785.77785.77785.77781745.05.7778
09:15:00-
09:18:005.77785.77795.77785.77794865.75.7778
09:21:00-
09:24:005.77775.77775.77775.7777300.05.7777
09:27:005.77785.77785.77785.77784.05.7778
09:30:00-
09:33:00-
09:36:005.77785.77785.77785.7778147.05.7778
09:39:005.77785.77785.77785.7778890.35.7778
09:42:00-
09:45:00-
09:48:005.77775.77775.76795.7679510.55.7681
09:51:005.76795.77785.75305.76033993.35.7626
09:54:005.76635.76635.76195.76209257.35.7621
09:57:005.76205.77785.75125.77776008.35.7747
10:00:005.75295.77785.75295.76121995.25.7615
10:03:005.76045.76595.76005.76591492.55.7621
10:06:005.76585.76585.75655.756818813.95.7575
10:09:005.75345.77995.75345.75342707.25.7588
10:12:005.75335.75335.75325.75332226.25.7532
10:15:005.75325.75335.75325.75320.95.7532
10:18:005.75335.75335.75325.75330.35.7533
10:21:005.75325.75335.75325.75321.35.7533
10:24:005.75335.75335.75325.75320.25.7533
10:27:005.75335.75335.75325.75332.35.7533
10:30:005.75325.75335.75325.75320.35.7532
10:33:005.75335.75335.75325.7533300.35.7533
10:36:005.75325.75335.75045.750518993.25.7515
10:39:00-
10:42:005.75045.75045.75005.750048450.35.7501
10:45:00-
10:48:005.74675.74675.74675.74670.15.7467
10:51:005.74675.74675.74675.74671.05.7467
10:54:005.74675.74675.74675.74671566.05.7467
10:57:005.74675.74675.74675.746720.05.7467
11:00:00-
11:03:005.74015.74015.74005.74006118.35.7400
11:06:005.73765.73765.73765.737617.05.7376
11:09:005.73765.73805.73765.73803483.15.7377
11:12:005.73825.74005.73515.735129072.15.7365
11:15:005.73515.73515.73515.73511000.45.7351
11:18:005.73515.73515.73005.730080875.05.7347
11:21:005.73015.79265.73005.7926170125.05.7924
11:24:00-
11:27:005.73005.73005.72005.7200175935.85.7203
11:30:005.72005.72015.72005.72014954.05.7200
11:33:00-
11:36:00-
11:39:005.72015.73015.72015.73016945.75.7201
11:42:005.72015.72015.72015.72011000.05.7201
11:45:005.72015.72025.71105.711012865.85.7201
11:48:005.71105.71115.70005.7000339595.25.7021
11:51:005.70005.70005.68945.689432582.95.6904
11:54:005.69935.69935.68235.690012008.15.6895
11:57:005.69005.69935.68235.699356741.05.6889
12:00:005.69025.69025.68235.682327306.95.6874
12:03:005.68235.68235.65585.6702116389.45.6745
12:06:005.65615.65615.65585.65608385.95.6558
12:09:005.65585.65595.65155.651526749.15.6546
12:12:005.65155.65505.64035.640470691.85.6506
12:15:005.64035.64055.63585.640554613.55.6379
12:18:005.64055.65505.64055.65501539.05.6415
12:21:005.65015.65015.65005.650021600.55.6500
12:24:005.65005.65025.65005.65025675.05.6500
12:27:005.65035.66995.65035.669954268.35.6563
12:30:005.66995.66995.65635.656412857.05.6575
12:33:005.65635.65645.64815.648128548.15.6541
12:36:005.65005.65645.64825.656411954.65.6501
12:39:005.65635.65695.64855.65692560.15.6523
12:42:005.65015.65705.65005.650121499.05.6506
12:45:005.65005.65025.65005.65028276.05.6500
12:48:005.65695.65705.65515.6570131393.75.6570
12:51:005.65705.65705.64865.648685500.05.6496
12:54:005.64865.64865.64085.640865571.65.6482
12:57:005.64085.64095.64085.64086752.05.6409
13:00:005.64105.65705.64105.64103700.05.6452
13:03:005.65695.65705.64105.65703618.65.6410
13:06:005.65005.65005.65005.65003620.05.6500
13:09:00-
13:12:005.65005.65005.64105.641217883.65.6440
13:15:005.64125.65005.64125.641212978.45.6476
13:18:005.64135.65005.64135.650013023.05.6492
13:21:005.64135.64135.64135.641393.05.6413
13:24:005.64105.64105.64005.640072576.85.6407
13:27:005.63515.63995.63505.635042085.25.6351
13:30:005.63415.63415.63005.630158828.05.6301
13:33:005.63425.63425.63005.6300429.05.6318
13:36:005.63015.64005.63015.640017424.05.6379
13:39:005.64025.64135.62705.6303178777.85.6367
13:42:005.63045.63055.63025.630554855.05.6302
13:45:005.63025.63035.63015.63032500.05.6302
13:48:005.63035.64105.63035.64101500.25.6303
13:51:005.63045.63045.62515.6252110096.15.6251
13:54:005.62525.62525.62525.62521499.55.6252
13:57:005.62525.62525.62515.62521000.25.6252
14:00:005.62515.62515.62005.620313090.55.6239
14:03:005.62025.62025.60005.600088697.55.6031
14:06:005.60005.62525.60005.625023219.45.6159
14:09:005.62505.62505.62505.62508909.05.6250
14:12:005.62515.62515.62515.625111.35.6251
14:15:005.62515.62525.62505.625213458.15.6250
14:18:005.62525.62525.62525.62521792.55.6252
14:21:005.62525.62525.62525.6252499.55.6252
14:24:005.62535.62535.62535.62531500.05.6253
14:27:005.62545.64125.62545.64125000.25.6333
14:30:005.64115.64115.64115.6411499.05.6411
14:33:005.64115.64115.64115.64112298.15.6411
14:36:005.64095.64095.62615.6261500.25.6261
14:39:005.63195.63195.63025.63021493.05.6319
14:42:005.63025.64125.63025.641210156.95.6394
14:45:005.64135.64165.64135.64161002.95.6413
14:48:005.64155.64175.64155.64172540.55.6416
14:51:00-
14:54:005.64185.64185.64185.64183000.65.6418
14:57:005.64195.64205.64195.64201501.05.6419
15:00:005.64225.64985.64225.642516471.15.6489
15:03:005.64255.64295.64255.64291100.05.6427
15:06:005.64245.64325.64245.64321500.05.6429
15:09:005.64375.65005.64375.6500120664.05.6498
15:12:005.64995.65915.64995.6591822.05.6509
15:15:005.65915.66015.65915.660017131.05.6600
15:18:005.65005.65005.64995.649910192.85.6499
15:21:005.65005.65765.64365.643624766.75.6486
15:24:005.65795.65795.65795.65795819.35.6579
15:27:005.65795.65795.65795.65798761.75.6579
15:30:005.65785.65785.65045.65047237.05.6510
15:33:005.65045.65045.65005.650046317.45.6500
15:36:005.64995.64995.64995.64992191.05.6499
15:39:005.64995.65005.64995.65002800.05.6500
15:42:005.64995.64995.64995.649912000.05.6499
15:45:005.64395.64995.64395.649931999.45.6475
15:48:00-
15:51:005.64395.64975.64395.649711177.05.6496
15:54:00-
15:57:005.64985.64985.64985.649820.05.6498
16:00:00-
16:03:00-
16:06:005.64985.64985.64985.649814432.25.6498
16:09:005.64975.64975.61185.6259141327.85.6269
16:12:005.62745.63145.62745.63143.05.6294
16:15:005.63245.63245.63245.63240.55.6324
16:18:005.63845.65095.63845.650957.15.6492
16:21:005.63275.64995.63265.6326159074.05.6496
16:24:005.64835.64835.63505.647362113.25.6479
16:27:005.63265.63265.62575.625735956.25.6280
16:30:00-
16:33:00-
16:36:00-
16:39:005.62115.62115.61195.6119113604.25.6193
16:42:005.61215.61215.60005.6104128868.45.6057
16:45:005.59935.59935.59125.5912127.95.5959
16:48:005.59515.59515.58125.58121728.65.5853
16:51:005.58195.61075.58195.61079223.05.5975
16:54:00-
16:57:00-
17:00:005.60855.60865.60855.60862970.05.6086
17:03:005.58525.58525.58525.585220.05.5852
17:06:005.59005.59005.58215.582169045.05.5847
17:09:005.61005.61385.60005.600018788.05.6081
17:12:005.60005.60005.59995.5999401.05.6000
17:15:005.60005.61885.59045.618862884.05.6073
17:18:005.61785.61785.61785.61782000.05.6178
17:21:00-
17:24:005.61745.61745.61745.61742061.05.6174
17:27:005.61745.61745.61745.617412632.65.6174
17:30:005.61745.61745.61725.61721335.45.6174
17:33:005.61715.61715.61715.617124.05.6171
17:36:00-
17:39:005.61705.61705.61695.61698.05.6169
17:42:005.61015.61015.60535.60536350.55.6053
17:45:00-
17:48:005.61705.61715.61705.6171713.05.6171
17:51:005.61665.61675.60905.60906970.05.6109
17:54:00-
17:57:005.58035.58035.58005.580081038.95.5800
18:00:005.58035.58035.58005.580025854.05.5801
18:03:005.61595.61595.61595.6159100.05.6159
18:06:005.59995.59995.58025.599529421.05.5922
18:09:005.59895.59895.59895.59893847.05.5989
18:12:00-
18:15:005.59885.59885.59885.598875.05.5988
18:18:00-
18:21:00-
18:24:005.59855.59875.59855.59877532.05.5987
18:27:005.59005.59005.59005.59003000.05.5900
18:30:00-
18:33:00-
18:36:005.59005.59005.59005.5900500.05.5900
18:39:005.59005.59005.59005.59001000.05.5900
18:42:005.59005.59005.59005.590013748.05.5900
18:45:00-
18:48:005.59015.59015.58015.580110000.05.5807
18:51:00-
18:54:005.58035.59935.58015.599341000.05.5984
18:57:00-
19:00:00-
19:03:00-
19:06:005.59905.59905.59905.5990500.05.5990
19:09:005.59895.59985.58055.599841064.05.5966
19:12:005.58095.58095.58035.58032949.15.5809
19:15:005.59985.59985.59985.5998401.05.5998
19:18:00-
19:21:00-
19:24:00-
19:27:00-
19:30:00-
19:33:00-
19:36:00-
19:39:005.59975.59975.59975.5997179.05.5997
19:42:00-
19:45:00-
19:48:005.59505.59955.59505.59951200.05.5983
19:51:005.59905.59955.59905.599510500.05.5995
19:54:005.59945.59945.59945.599441.05.5994
19:57:005.59945.59945.59945.59942000.05.5994
20:00:005.59935.59935.59935.59932066.05.5993
20:03:005.59935.59935.59935.59932.05.5993
20:06:00-
20:09:00-
20:12:00-
20:15:00-
20:18:005.59005.59005.58075.58071962.85.5810
20:21:005.58075.58075.58075.58070.15.5807
20:24:005.58095.58095.58095.58091209.35.5809
20:27:005.58095.58095.58085.580912668.65.5809
20:30:00-
20:33:005.58155.59685.58085.580813808.15.5809
20:36:005.58085.58085.58085.580834393.85.5808
20:39:005.58085.58085.58035.580314047.25.5805
20:42:005.58215.59565.58005.595653056.85.5801
20:45:005.58015.59545.58015.5815342.15.5808
20:48:005.58505.59565.58505.5956280.05.5851
20:51:005.58505.58505.58505.5850458.85.5850
20:54:005.58505.58515.57915.581538839.35.5811
20:57:005.58505.58505.57775.577731441.85.5778
21:00:005.57775.59905.57505.5750125328.15.5912
21:03:005.57575.58075.56015.560135207.15.5616
21:06:005.56065.58065.56065.5806117.55.5606
21:09:005.57005.58025.57005.57004666.55.5704
21:12:005.57005.58295.57005.579925013.75.5820
21:15:005.56235.57985.56225.56225573.75.5622
21:18:005.57975.57995.57975.579925229.05.5798
21:21:005.56455.57985.56455.579829300.35.5796
21:24:005.57975.57985.56535.5653622.35.5728
21:27:005.56585.57005.56585.57002225.65.5677
21:30:005.57975.58275.57975.58279926.75.5800
21:33:005.58005.58005.58005.58001633.25.5800
21:36:005.58275.58275.58005.58002520.55.5817
21:39:005.58005.58275.58005.58271375.85.5806
21:42:00-
21:45:005.58275.58275.55855.5585200234.05.5639
21:48:005.55885.55885.55885.5588109.05.5588
21:51:00-
21:54:005.56995.56995.56995.569918.05.5699
21:57:005.56995.57705.56995.57701165.05.5716
22:00:005.57665.58125.57665.581241320.35.5811
22:03:005.58125.58125.58125.58121.45.5812
22:06:005.58115.58265.58115.58262193.75.5812
22:09:005.58275.58475.58275.584710327.05.5838
22:12:005.58475.58475.58475.5847586.05.5847
22:15:005.58485.58495.58485.584910851.25.5849
22:18:005.58575.58575.58575.58575003.05.5857
22:21:005.58475.58575.57805.585712800.05.5856
22:24:005.58565.58575.58565.58577073.05.5857
22:27:005.58565.58575.58565.58579339.05.5857
22:30:005.58665.59375.58665.593711.15.5908
22:33:005.59375.59905.59375.599057737.05.5987
22:36:005.59895.59895.59805.598051338.05.5989
22:39:005.59795.59795.58585.58634598.15.5926
22:42:005.58615.58615.58615.58610.55.5861
22:45:005.58615.58615.58025.58025099.95.5856
22:48:005.58015.59975.58015.599720584.65.5988
22:51:005.59985.60275.59985.60011580.05.6021
22:54:005.60365.62135.60365.621391448.55.6113
22:57:005.62135.63985.62135.634245575.35.6367
23:00:005.62995.63305.62995.6330103700.05.6300
23:03:005.63995.63995.63955.6395360.25.6395
23:06:00-
23:09:005.63565.63565.63565.6356200.05.6356
23:12:005.60145.60155.60145.6015100.85.6015
23:15:005.61995.62005.61995.620037644.15.6200
23:18:005.61975.62005.61975.62001779.05.6198
23:21:00-
23:24:00-
23:27:00-
23:30:00-
23:33:005.60135.60205.60135.60204481.85.6015
23:36:005.60205.62005.60205.62001570.95.6189
23:39:005.63485.63505.63485.635033350.05.6350
23:42:005.63505.64005.63505.640010944.05.6388
23:45:005.63955.63955.63955.639510640.05.6395
23:48:005.63945.63955.63945.6395798.05.6395
23:51:00-
23:54:00-
23:57:005.63945.63945.63945.639429.55.6394
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.