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
00:00:005.83995.83995.80355.83968893.15.8148
00:05:005.83995.83995.83985.839810.05.8399
00:10:005.81045.81045.81005.8100151.05.8100
00:15:005.81015.81045.80225.810415946.05.8054
00:20:005.80015.83985.80005.839851525.05.8000
00:25:005.83935.83975.83935.83971.45.8396
00:30:005.83955.83975.83955.839725823.05.8397
00:35:005.82985.82985.82985.82988739.05.8298
00:40:005.81015.81015.81005.8100212.05.8100
00:45:005.80805.80805.80805.8080572.55.8080
00:50:00-
00:55:005.80805.80805.80805.80809.05.8080
01:00:005.80085.80085.80015.8001242.05.8001
01:05:00-
01:10:005.80015.80015.80005.80003380.15.8001
01:15:005.80015.80015.80005.80005881.95.8001
01:20:005.79915.79915.79915.79910.15.7991
01:25:005.80005.81005.80005.81007788.05.8061
01:30:005.80135.80135.80005.800050805.05.8003
01:35:005.83875.83965.80005.8381138.75.8395
01:40:00-
01:45:00-
01:50:00-
01:55:005.83485.83495.83485.8349427.05.8349
02:00:00-
02:05:005.81075.81075.80005.80002346.05.8081
02:10:005.80125.80125.80085.800812.05.8008
02:15:005.80075.80075.80005.800026233.95.8000
02:20:005.80005.83975.80005.83973953.15.8002
02:25:00-
02:30:005.83975.83975.79925.79926907.25.8008
02:35:00-
02:40:00-
02:45:00-
02:50:00-
02:55:00-
03:00:005.79915.79915.79915.79915.05.7991
03:05:00-
03:10:00-
03:15:005.79915.79915.79915.799177.65.7991
03:20:00-
03:25:00-
03:30:00-
03:35:00-
03:40:00-
03:45:005.79805.79805.79005.7900285.45.7912
03:50:005.79065.79065.79055.79060.95.7906
03:55:005.79055.79065.79055.79051006.55.7906
04:00:005.79065.79065.79055.79060.55.7906
04:05:005.79055.79065.79055.79051730.55.7906
04:10:005.79065.79065.79055.79060.55.7906
04:15:005.79065.79065.79055.79059723.05.7906
04:20:005.79065.79065.79055.79056.05.7905
04:25:00-
04:30:00-
04:35:005.79045.79045.77915.77918281.75.7834
04:40:005.77905.77905.76405.76403069.55.7679
04:45:005.76415.76925.76415.7644865.85.7664
04:50:005.76445.76445.76445.76442469.85.7644
04:55:005.76445.76445.76445.76443976.65.7644
05:00:00-
05:05:005.76445.76445.76445.76444470.05.7644
05:10:00-
05:15:005.76435.76435.75005.750028739.25.7586
05:20:005.75025.75025.74915.749114601.15.7500
05:25:005.74915.75815.74915.75815499.45.7511
05:30:005.75815.75815.71005.7105147172.55.7177
05:35:005.71135.71135.71005.710418526.35.7101
05:40:005.71045.71805.71045.71803007.75.7116
05:45:005.71805.72435.71805.72432508.55.7229
05:50:005.75765.75765.72405.72402984.85.7296
05:55:005.72405.76345.72405.73679236.55.7544
06:00:005.73675.73675.73675.73672490.55.7367
06:05:005.73675.76435.73665.73666511.55.7366
06:10:00-
06:15:005.73675.73675.73675.73673500.05.7367
06:20:00-
06:25:005.73675.73675.73675.73675403.05.7367
06:30:005.73675.77725.73675.777216482.35.7652
06:35:005.73715.81995.73715.7472130763.05.8137
06:40:005.74725.74745.74725.74743999.25.7473
06:45:005.74755.75885.73705.73752520.75.7435
06:50:005.73755.79005.73755.73943007.75.7418
06:55:005.74025.79005.74025.75002037.25.7438
07:00:005.75015.75405.75015.75405767.55.7530
07:05:005.75485.79005.75485.75522492.65.7549
07:10:005.75525.79955.75055.75059738.55.7695
07:15:005.76095.82025.76045.820226602.55.7696
07:20:005.76045.82015.76025.76022317.65.7607
07:25:005.76025.85925.76025.816155822.55.8513
07:30:005.77015.77035.77005.77031500.25.7702
07:35:005.77045.80005.77045.77051383.05.7705
07:40:005.77055.78225.77055.77052243.35.7711
07:45:005.77055.77055.75005.751836038.75.7565
07:50:005.75185.75205.75185.75202499.95.7519
07:55:005.75205.76665.75045.750521704.95.7588
08:00:005.75065.75085.75065.75082500.05.7507
08:05:005.75085.75105.75025.75022500.05.7507
08:10:005.76015.76035.75015.76034402.45.7537
08:15:005.76035.79905.76035.76043187.45.7703
08:20:005.76045.83675.76045.7623124710.95.8266
08:25:005.82895.82895.77015.78034298.25.7792
08:30:005.77035.83785.77025.781150175.25.8320
08:35:005.78115.83405.77045.77652801.95.7796
08:40:005.77645.80015.77645.80012172.55.7824
08:45:00-
08:50:005.78225.78225.77005.77001244.05.7704
08:55:005.77015.77015.76145.76149592.75.7696
09:00:005.76155.82775.75205.827738594.85.7789
09:05:005.76735.76785.76735.76781000.15.7676
09:10:005.77785.77785.77785.77784358.05.7778
09:15:005.77785.77795.77785.77794492.35.7778
09:20:005.77795.77795.77795.7779373.45.7779
09:25:005.77775.77785.77775.7778304.05.7777
09:30:00-
09:35:005.77785.77785.77785.77781037.35.7778
09:40:00-
09:45:00-
09:50:005.77775.77785.75305.76635003.85.7636
09:55:005.76205.77785.75125.777714765.65.7671
10:00:005.75295.77785.75295.76042495.25.7612
10:05:005.76005.76595.75655.756819806.45.7578
10:10:005.75345.77995.75325.75334933.45.7563
10:15:005.75325.75335.75325.75321.15.7532
10:20:005.75335.75335.75325.75331.55.7533
10:25:005.75325.75335.75325.75332.45.7533
10:30:005.75325.75335.75325.7532300.55.7533
10:35:005.75335.75335.75045.750518993.35.7515
10:40:005.75045.75045.75005.750048450.35.7501
10:45:00-
10:50:005.74675.74675.74675.74671.15.7467
10:55:005.74675.74675.74675.74671586.05.7467
11:00:005.74015.74015.74005.74006118.35.7400
11:05:005.73765.73765.73765.73763000.05.7376
11:10:005.73805.74005.73515.735129572.25.7365
11:15:005.73515.73515.73515.735173000.45.7351
11:20:005.73515.79265.73005.7926179000.05.7893
11:25:005.73005.73005.72005.7200175935.85.7203
11:30:005.72005.72015.72005.72014954.05.7200
11:35:00-
11:40:005.72015.73015.72015.72017945.75.7201
11:45:005.72015.72025.70005.7000352461.05.7028
11:50:005.70005.70005.68945.699332583.05.6904
11:55:005.68935.69935.68235.699368749.05.6890
12:00:005.69025.69025.68005.6800108225.05.6834
12:05:005.66905.67025.65585.655848184.25.6569
12:10:005.65585.65595.64035.640493113.95.6515
12:15:005.64035.64065.63585.640655172.55.6379
12:20:005.64065.65505.64065.650023875.55.6497
12:25:005.65005.66995.65005.669958648.35.6559
12:30:005.66995.66995.65005.650040805.15.6552
12:35:005.65005.65695.64815.656912604.65.6501
12:40:005.64855.65705.64855.650124009.15.6507
12:45:005.65005.65705.65005.6570138476.05.6566
12:50:005.65525.65705.64805.6480152243.35.6490
12:55:005.64085.64095.64085.64086774.05.6409
13:00:005.64105.65705.64105.65707318.65.6432
13:05:005.65005.65005.65005.65003620.05.6500
13:10:005.65005.65005.64105.641217883.65.6440
13:15:005.64125.65005.64125.650026001.45.6484
13:20:005.64135.64135.64135.641393.05.6413
13:25:005.64105.64105.63505.6350114662.05.6386
13:30:005.63415.63425.63005.634259012.05.6301
13:35:005.63005.64135.62705.6270170431.85.6383
13:40:005.62705.63055.62705.630580870.05.6292
13:45:005.63025.63045.63015.63044000.15.6303
13:50:005.64105.64105.62515.6252110596.25.6251
13:55:005.62525.62525.62515.62521999.75.6252
14:00:005.62515.62515.61055.613731817.65.6184
14:05:005.60005.62525.60005.625093189.85.6040
14:10:005.62505.62515.62505.62518920.35.6250
14:15:005.62515.62525.62505.625214742.95.6250
14:20:005.62525.62535.62525.62532507.25.6253
14:25:005.62545.64125.62545.64125000.25.6333
14:30:005.64115.64115.64115.64112797.15.6411
14:35:005.64095.64095.62615.6261500.25.6261
14:40:005.63195.64125.63025.641211649.95.6385
14:45:005.64135.64165.64135.64163042.95.6415
14:50:005.64175.64175.64175.6417500.55.6417
14:55:005.64185.64205.64185.64204501.65.6418
15:00:005.64225.64985.64225.642917571.15.6485
15:05:005.64245.64985.64245.649832964.05.6492
15:10:005.64375.65915.64375.659190022.05.6499
15:15:005.65915.66015.64995.649927323.85.6562
15:20:005.65005.65795.64365.657925379.75.6488
15:25:005.65795.65795.65795.657913968.05.6579
15:30:005.65785.65785.65005.650053554.45.6501
15:35:005.64995.64995.64995.64992191.05.6499
15:40:005.64995.65005.64995.649914800.05.6499
15:45:005.64395.64995.64395.649931999.45.6475
15:50:005.64395.64975.64395.649711177.05.6496
15:55:005.64985.64985.64985.649820.05.6498
16:00:00-
16:05:005.64985.64985.64975.649724186.25.6498
16:10:005.64975.64975.61185.6314131576.85.6252
16:15:005.63245.64995.63245.649910.65.6440
16:20:005.64995.65095.63265.6326159121.05.6496
16:25:005.64835.64835.62575.625798069.45.6406
16:30:00-
16:35:00-
16:40:005.62115.62115.60005.6104242472.65.6120
16:45:005.59935.59935.58605.5860844.55.5916
16:50:005.58545.61075.58125.610710235.05.5959
16:55:00-
17:00:005.60855.60865.58525.58522990.05.6084
17:05:005.59005.59005.58215.582169045.05.5847
17:10:005.61005.61385.59995.599919189.05.6080
17:15:005.60005.61885.59045.618862884.05.6073
17:20:005.61785.61785.61745.61743114.05.6177
17:25:005.61745.61745.61745.617413579.65.6174
17:30:005.61745.61745.61715.61711359.45.6174
17:35:005.61705.61705.61705.61703.05.6170
17:40:005.61695.61695.60535.60536355.55.6053
17:45:005.61705.61715.61705.6171713.05.6171
17:50:005.61665.61675.60905.60906970.05.6109
17:55:005.58035.58035.58005.580081038.95.5800
18:00:005.58035.58035.58005.580025854.05.5801
18:05:005.61595.61595.58025.599529521.05.5923
18:10:005.59895.59895.59895.59893847.05.5989
18:15:005.59885.59885.59885.598875.05.5988
18:20:00-
18:25:005.59855.59875.59005.590010532.05.5962
18:30:00-
18:35:005.59005.59005.59005.5900500.05.5900
18:40:005.59005.59005.59005.590014748.05.5900
18:45:005.59015.59015.58015.580110000.05.5807
18:50:005.58035.58035.58015.58011000.05.5802
18:55:005.59875.59935.59875.599340000.05.5989
19:00:00-
19:05:005.59905.59955.59895.599515312.05.5992
19:10:005.58065.59985.58035.580329201.15.5938
19:15:005.59985.59985.59985.5998401.05.5998
19:20:00-
19:25:00-
19:30:00-
19:35:00-
19:40:005.59975.59975.59975.5997179.05.5997
19:45:005.59505.59955.59505.59951200.05.5983
19:50:005.59905.59955.59905.599510500.05.5995
19:55:005.59945.59945.59945.59942041.05.5994
20:00:005.59935.59935.59935.59932068.05.5993
20:05:00-
20:10:00-
20:15:005.59005.59005.58085.580871.45.5899
20:20:005.58075.58075.58075.58071891.55.5807
20:25:005.58095.58095.58085.580913877.95.5809
20:30:005.58155.59685.58085.580813808.15.5809
20:35:005.58085.58085.58085.580834889.85.5808
20:40:005.58065.59565.58005.595666608.05.5802
20:45:005.58015.59545.58015.5850618.55.5827
20:50:005.59555.59565.58505.5850462.45.5851
20:55:005.58505.58515.57775.577770281.15.5796
21:00:005.57775.59905.56055.5605130956.55.5902
21:05:005.57975.58075.56015.570034049.55.5614
21:10:005.58025.58295.57005.579925326.95.5819
21:15:005.56235.57985.56225.579830157.75.5765
21:20:005.57985.57995.56455.579829945.35.5796
21:25:005.57975.57985.56535.57002847.95.5688
21:30:005.57975.58275.57975.58279926.75.5800
21:35:005.58005.58275.58005.58005153.75.5808
21:40:005.58005.58275.58005.5827375.85.5821
21:45:005.58275.58275.55855.5588200343.05.5639
21:50:00-
21:55:005.56995.57705.56995.57701183.05.5716
22:00:005.57665.58125.57665.581241321.75.5811
22:05:005.58115.58275.58115.58276211.75.5822
22:10:005.58275.58475.58275.58476895.05.5844
22:15:005.58485.58495.58485.584910851.25.5849
22:20:005.58575.58575.57805.585717803.05.5857
22:25:005.58565.58575.58565.585716412.05.5857
22:30:005.58665.59895.58665.598945660.15.5987
22:35:005.59875.59905.59805.598063426.05.5989
22:40:005.59795.59795.58585.58614598.65.5926
22:45:005.58615.59975.58015.599725684.55.5962
22:50:005.59985.60275.59985.60011580.05.6021
22:55:005.60365.63985.60365.6342137023.85.6198
23:00:005.62995.63995.62995.6395104050.25.6300
23:05:005.63955.63955.63565.6356210.05.6358
23:10:005.60145.60155.60145.6015100.85.6015
23:15:005.61995.62005.61975.620039423.15.6200
23:20:00-
23:25:00-
23:30:005.60135.60135.60135.60131782.75.6013
23:35:005.60165.62005.60165.62004270.05.6079
23:40:005.63485.64005.63485.640044294.05.6359
23:45:005.63955.63955.63945.639511438.05.6395
23:50:00-
23:55:005.63945.63945.63945.639429.55.6394
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.