暗号資産価格データベース


2019年09月03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
00:00:005.28025.28995.27755.277520780.85.2811
00:05:005.27755.27755.25155.2515111268.05.2630
00:10:005.25985.25985.25985.25981125.05.2598
00:15:005.25215.25795.25215.257910001.05.2521
00:20:005.25235.25985.25235.25984051.15.2526
00:25:005.25895.26165.25895.260036833.95.2596
00:30:00-
00:35:005.26005.26005.26005.260021024.05.2600
00:40:005.26005.26005.26005.260021181.05.2600
00:45:00-
00:50:005.26005.26005.26005.2600142.05.2600
00:55:00-
01:00:005.26005.26005.25335.25339938.55.2584
01:05:005.26005.26175.26005.261714359.85.2613
01:10:005.26175.27005.26175.27002861.25.2632
01:15:005.27005.27005.26995.27009587.35.2700
01:20:005.27005.27005.26995.27002100.25.2700
01:25:005.27005.27905.27005.27909115.05.2790
01:30:00-
01:35:00-
01:40:005.27905.27905.25905.25901.05.2770
01:45:00-
01:50:005.27905.29995.27905.29991181.45.2964
01:55:005.29995.30005.29995.30002829.05.3000
02:00:00-
02:05:005.29995.32975.29995.32977215.05.3000
02:10:005.33005.33005.32015.320122660.85.3265
02:15:005.31105.31105.30995.309911032.05.3110
02:20:005.30025.33995.30025.339912003.35.3109
02:25:005.33975.34005.33975.340042096.35.3400
02:30:005.34005.35805.34005.34999847.75.3481
02:35:005.34995.35905.34985.349916263.05.3554
02:40:005.34945.34945.34845.34842011.45.3494
02:45:005.34695.34695.34695.34691531.05.3469
02:50:00-
02:55:00-
03:00:005.34155.34155.34155.341552.05.3415
03:05:005.34155.34155.34155.34151884.05.3415
03:10:005.34155.34155.34155.34159150.05.3415
03:15:005.34255.34255.34255.342516188.35.3425
03:20:00-
03:25:00-
03:30:005.34945.36005.34945.358957486.05.3567
03:35:00-
03:40:00-
03:45:005.35105.36005.35105.360019097.05.3586
03:50:005.33155.33215.33155.33212000.05.3318
03:55:005.33515.33515.33515.33512000.05.3351
04:00:005.33525.33555.33525.33552500.05.3353
04:05:005.33565.33565.32035.330135067.05.3302
04:10:005.33025.36715.33025.367134770.55.3572
04:15:005.33025.33105.33025.33107913.05.3305
04:20:005.33115.33145.33015.33012500.05.3310
04:25:005.33045.33135.33045.33132500.05.3308
04:30:005.33165.33235.33015.33011586.05.3313
04:35:005.33015.33015.33015.33012414.05.3301
04:40:005.33015.36405.33015.36404432.65.3372
04:45:005.33025.36405.33015.330136112.05.3616
04:50:005.33565.33635.33565.33562500.05.3358
04:55:005.33745.34295.33745.34292020.05.3415
05:00:005.34305.36505.33015.33013877.95.3426
05:05:005.33565.34205.32115.328314500.65.3386
05:10:005.33465.33975.33425.33971466.05.3361
05:15:005.32865.34315.32865.32866502.85.3379
05:20:005.33405.36715.32935.342310948.95.3587
05:25:005.34225.36715.34205.367175037.35.3663
05:30:005.36715.38005.36705.379990777.05.3705
05:35:005.33065.38005.33065.370054973.05.3782
05:40:005.34015.36005.34015.340214552.45.3581
05:45:005.34025.34025.31035.310319147.65.3349
05:50:005.31035.31035.31015.31022798.25.3102
05:55:005.31025.38005.31025.3800130568.95.3772
06:00:005.35925.38405.35915.380038840.05.3786
06:05:005.38005.38005.35925.359254996.85.3800
06:10:005.35925.38005.35925.38004646.05.3646
06:15:005.35935.35935.35925.359210147.05.3592
06:20:005.35915.36005.35915.36003783.05.3593
06:25:005.36015.37905.36015.378530082.05.3750
06:30:005.36025.36035.36025.36032500.05.3602
06:35:005.36075.38985.36075.389816071.55.3830
06:40:005.36085.36085.36005.36082469.55.3603
06:45:005.36095.39005.36095.390012399.55.3844
06:50:005.39005.40005.39005.390049324.55.3970
06:55:005.39005.39005.39005.390033784.55.3900
07:00:005.36025.36025.36025.36021091.05.3602
07:05:005.36015.36015.34265.343088460.55.3591
07:10:005.34315.34325.34315.34321190.05.3432
07:15:005.34325.34345.34305.343434527.05.3431
07:20:005.34355.35005.34325.343716028.15.3488
07:25:005.34415.35015.34365.35012500.15.3452
07:30:005.35025.35025.35005.35016000.05.3501
07:35:005.35015.36805.35015.368048086.65.3616
07:40:005.35045.35045.35035.35042500.05.3504
07:45:005.35035.35035.35005.3500108341.45.3501
07:50:005.35015.37095.35005.350028031.65.3538
07:55:005.35015.35015.35005.35012596.05.3501
08:00:005.35005.35005.35005.35002000.05.3500
08:05:005.35015.37585.35005.350124678.55.3611
08:10:005.35005.35005.33305.333131986.45.3384
08:15:005.33315.34965.32545.349623588.15.3312
08:20:00-
08:25:00-
08:30:005.32545.35005.31625.320241318.45.3307
08:35:005.32005.34995.32005.320129939.05.3233
08:40:005.32025.32025.32005.320056104.95.3200
08:45:005.32005.32015.31525.3152115540.35.3179
08:50:005.31525.31525.31525.31523500.05.3152
08:55:005.32015.35385.31525.31524492.15.3174
09:00:005.31525.35005.31525.315228779.05.3470
09:05:00-
09:10:005.31815.31835.31815.31814500.05.3181
09:15:005.31805.35005.31805.35005539.05.3333
09:20:005.31815.31815.31815.31812500.05.3181
09:25:005.31825.35305.31805.318017873.05.3216
09:30:005.31815.31855.31615.31855813.05.3165
09:35:005.31865.31885.31865.31872500.05.3187
09:40:005.31895.31895.31605.31628167.05.3172
09:45:005.31605.31605.31605.3160300.05.3160
09:50:005.31615.31615.31615.31610.75.3161
09:55:00-
10:00:005.30535.30545.30535.305422481.05.3053
10:05:005.30545.30985.30545.305511011.05.3086
10:10:005.30545.30565.30545.30542002.45.3055
10:15:005.30545.30555.30545.30543087.65.3054
10:20:005.30535.30535.29005.2901215952.15.2975
10:25:005.29015.29015.29005.290079249.55.2900
10:30:005.28975.28985.28115.28121923.75.2821
10:35:005.28135.28135.28005.280056744.25.2807
10:40:005.28015.31995.28015.309817347.75.3059
10:45:005.30985.31985.30985.319861485.15.3106
10:50:005.31975.31975.30985.309838913.45.3098
10:55:005.30995.30995.30995.3099200.05.3099
11:00:005.30985.30995.30985.309911531.55.3099
11:05:005.30995.30995.30985.309811400.95.3098
11:10:00-
11:15:005.30985.30985.30985.309856693.25.3098
11:20:005.30995.30995.30995.30990.15.3099
11:25:005.30995.30995.29015.29027681.35.2987
11:30:005.29015.29025.29005.29003154.65.2901
11:35:005.29015.30005.28025.30007000.05.2911
11:40:005.28035.34775.28035.280979162.65.3415
11:45:005.28095.30025.28095.30021500.05.2937
11:50:005.30025.30025.30025.30021000.15.3002
11:55:005.30015.30025.30005.30005517.35.3000
12:00:005.30005.30025.30005.30025392.95.3002
12:05:005.30015.30025.28025.280219701.15.2977
12:10:005.30015.30045.30015.30043499.95.3002
12:15:005.30035.30045.30035.30033000.05.3004
12:20:005.30045.34955.30045.300429536.05.3422
12:25:005.30045.34015.30045.34012501.05.3084
12:30:005.30075.35005.30055.30052003.05.3149
12:35:005.30065.33995.30065.325336718.85.3042
12:40:005.32535.34005.32535.325427313.65.3326
12:45:005.32545.32545.32505.32503274.05.3253
12:50:005.32515.32555.32005.32513604.05.3249
12:55:005.32515.32515.32005.32002340.05.3243
13:00:005.32015.32515.32015.32514243.05.3221
13:05:00-
13:10:005.32525.32535.32525.32536500.05.3252
13:15:005.32535.33995.32525.33991236.15.3253
13:20:005.32525.33995.32515.325423851.75.3255
13:25:005.32545.33995.32545.325410500.05.3364
13:30:005.33995.34005.32005.320016325.05.3377
13:35:005.32005.32005.31005.31006793.05.3101
13:40:005.31005.31015.31005.31011152.15.3100
13:45:005.31005.31005.30005.30018840.05.3002
13:50:005.30005.30005.30005.30001681.85.3000
13:55:005.30005.30005.28265.28304466.05.2827
14:00:005.28255.31415.28245.314117204.75.2972
14:05:005.28535.33945.28535.339414057.45.3209
14:10:005.29025.29025.28725.29022000.05.2895
14:15:005.28715.33805.28285.283428687.05.2880
14:20:005.28355.33485.28355.320017706.75.3295
14:25:005.32015.32025.32005.320014953.85.3201
14:30:005.32005.32015.32005.32014466.35.3201
14:35:005.32015.33365.32015.32013065.05.3226
14:40:005.32015.32015.30025.30021873.75.3155
14:45:005.30035.30035.30035.30033499.55.3003
14:50:005.30035.30065.30035.30062223.05.3004
14:55:005.30065.30075.30065.30061777.15.3006
15:00:00-
15:05:00-
15:10:00-
15:15:005.30065.30065.28205.282354045.65.3001
15:20:00-
15:25:005.28235.28245.28235.28245999.95.2823
15:30:005.28235.28235.28235.28231500.05.2823
15:35:005.28235.29005.28235.29005905.15.2861
15:40:005.28225.28225.28135.28136840.05.2820
15:45:00-
15:50:005.28145.28145.28145.28141143.05.2814
15:55:00-
16:00:005.28145.29005.28125.281424646.75.2828
16:05:005.28145.28145.28145.28141.55.2814
16:10:005.28135.28135.28135.281356.05.2813
16:15:005.28145.28145.28145.2814500.75.2814
16:20:005.28145.28145.28145.28146999.35.2814
16:25:005.28145.28145.28135.28142700.05.2814
16:30:005.28135.28135.28045.28066100.05.2809
16:35:005.28065.28065.28065.28061000.05.2806
16:40:00-
16:45:005.28045.28045.28045.28041000.05.2804
16:50:005.28045.28045.28025.28027876.05.2803
16:55:005.28015.28045.28015.28021404.55.2802
17:00:005.28035.28075.28025.28076149.55.2804
17:05:005.28075.28135.28075.28131000.55.2807
17:10:005.28145.28965.28145.28153545.05.2815
17:15:005.28155.29845.28155.298428194.95.2897
17:20:005.28145.28145.28145.28140.15.2814
17:25:005.28145.28145.28145.28141300.05.2814
17:30:005.28145.28145.28145.28146199.05.2814
17:35:005.28145.28145.28145.28142000.95.2814
17:40:005.28145.29855.28145.298566828.05.2921
17:45:005.28145.28145.28145.2814492.75.2814
17:50:00-
17:55:005.28145.28145.28145.28144.45.2814
18:00:005.28135.28135.28105.281017517.05.2810
18:05:00-
18:10:005.28125.28125.28125.2812190.05.2812
18:15:005.28125.28125.28125.28122000.05.2812
18:20:005.28125.28125.28115.28115404.95.2811
18:25:005.28115.28115.26005.2600110233.65.2731
18:30:005.26005.26015.26005.260031118.05.2600
18:35:005.26005.26005.25005.2501157275.85.2507
18:40:005.25005.25005.20115.2013103738.55.2353
18:45:005.20145.21995.20145.218492561.15.2141
18:50:005.21255.21785.20035.2003176606.25.2066
18:55:005.20025.20025.19545.199120207.85.1997
19:00:005.19555.19555.18105.181088106.75.1830
19:05:005.18105.19915.18105.1811103765.85.1872
19:10:005.18115.19865.18115.181914000.05.1963
19:15:005.19885.19905.18315.191257000.05.1855
19:20:005.19215.20005.19215.19352758.05.1937
19:25:005.19355.20995.19355.193512501.05.2066
19:30:005.19355.20995.19355.200112351.05.2074
19:35:005.20015.20015.20015.20012000.05.2001
19:40:005.20015.20045.20015.20041047.85.2001
19:45:005.20045.20085.20045.20083452.25.2005
19:50:005.20095.21015.20085.210113128.05.2079
19:55:005.21015.21505.21015.21023016.05.2110
20:00:005.21025.21055.21025.21052875.05.2103
20:05:005.21065.22495.21065.224113546.35.2180
20:10:005.22495.24005.22425.240013410.05.2368
20:15:005.23995.24005.22425.224221661.65.2395
20:20:005.22425.24005.22425.22433644.65.2242
20:25:005.22435.24805.22435.248012075.05.2444
20:30:005.23025.24805.23025.230512935.55.2457
20:35:005.23055.25995.23055.255029817.55.2568
20:40:005.23085.24995.23085.23113317.05.2365
20:45:005.23125.23135.23115.23133431.05.2312
20:50:005.23125.23125.23105.231015796.05.2311
20:55:005.23105.23105.23095.231024078.25.2309
21:00:005.23095.23095.22415.2241109022.05.2299
21:05:005.22415.22415.21215.212321519.05.2166
21:10:005.21235.21255.21225.21252500.05.2123
21:15:005.21255.22415.21255.21282500.65.2127
21:20:005.21285.22985.21255.213011143.05.2202
21:25:005.21295.22465.21225.212712363.05.2134
21:30:005.21265.22425.19315.1932401429.95.2088
21:35:005.19325.20495.19325.19335006.05.1963
21:40:005.20495.20495.18115.1999124824.45.1848
21:45:005.19985.19985.18005.1878127914.25.1807
21:50:005.18815.21595.18815.2159141273.15.2013
21:55:005.21665.21995.18005.1800424258.25.2022
22:00:005.18005.18005.13605.1799179102.55.1696
22:05:005.18485.19905.15365.1600128489.25.1766
22:10:005.16005.19805.15375.1561139795.95.1703
22:15:005.15615.18005.15035.1800211900.35.1675
22:20:005.17995.18925.16005.1706136809.65.1794
22:25:005.18005.18935.17995.185097007.95.1810
22:30:005.18985.21875.17335.209882927.35.1940
22:35:005.17335.22395.17335.223978055.35.2023
22:40:005.22005.22375.17005.180088161.55.1811
22:45:005.17015.18685.17005.170073009.75.1759
22:50:005.17015.22165.17005.1700130985.05.2074
22:55:005.16995.19005.16995.180080401.45.1780
23:00:005.18005.21505.18005.215068814.25.1874
23:05:005.21005.21005.20995.210020050.05.2100
23:10:005.20025.23605.20025.230631289.65.2277
23:15:005.23065.23095.21015.21012504.25.2306
23:20:005.21975.21975.18505.199352050.95.1917
23:25:005.20495.20505.19975.204923118.35.2020
23:30:005.20505.21005.20015.210038545.95.2037
23:35:005.21005.23005.20035.230060503.05.2192
23:40:005.23005.24005.23005.2300175691.65.2300
23:45:005.20225.23985.20225.239743182.05.2307
23:50:005.20145.23885.20115.201556513.05.2122
23:55:005.22005.22005.18175.181858246.05.1996
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.