暗号資産価格データベース


2019年10月09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
00:00:004.28504.28504.28254.2825600.04.2825
00:03:00-
00:06:004.30094.30504.30094.305011578.04.3027
00:09:004.30724.30994.30724.3099440.04.3098
00:12:004.32334.32334.28514.28511885.04.3155
00:15:004.31994.32344.31994.32341563.04.3211
00:18:004.32304.32304.32304.32301669.84.3230
00:21:00-
00:24:00-
00:27:00-
00:30:00-
00:33:00-
00:36:004.32294.32294.32294.3229119.74.3229
00:39:00-
00:42:00-
00:45:004.30014.30014.28174.28883947.04.2818
00:48:004.28904.30844.28904.305624318.54.3012
00:51:004.30564.30864.30564.30862046.04.3056
00:54:004.30884.30884.30884.30884046.94.3088
00:57:00-
01:00:00-
01:03:00-
01:06:00-
01:09:00-
01:12:00-
01:15:00-
01:18:00-
01:21:00-
01:24:00-
01:27:00-
01:30:00-
01:33:00-
01:36:00-
01:39:00-
01:42:00-
01:45:00-
01:48:00-
01:51:004.30004.30004.30004.30007500.04.3000
01:54:00-
01:57:00-
02:00:00-
02:03:00-
02:06:00-
02:09:004.30104.30104.30004.300021030.04.3000
02:12:00-
02:15:00-
02:18:004.30004.30004.30004.300048.04.3000
02:21:00-
02:24:004.30404.30464.30404.30468.04.3043
02:27:00-
02:30:00-
02:33:00-
02:36:00-
02:39:004.30484.30504.30484.30504.04.3049
02:42:00-
02:45:00-
02:48:004.30524.31804.30524.318015000.04.3124
02:51:00-
02:54:00-
02:57:004.31804.32004.31804.320021795.24.3197
03:00:00-
03:03:00-
03:06:00-
03:09:004.32274.32274.32274.3227414.04.3227
03:12:004.32004.32004.32004.32009546.04.3200
03:15:00-
03:18:00-
03:21:00-
03:24:00-
03:27:00-
03:30:00-
03:33:004.32274.32274.32274.322763.04.3227
03:36:004.32274.32344.32274.323470874.04.3234
03:39:00-
03:42:00-
03:45:00-
03:48:004.32354.32354.30504.305028381.04.3116
03:51:004.30504.30504.30504.30504083.04.3050
03:54:004.30514.30514.30514.30512500.04.3051
03:57:00-
04:00:004.30514.30514.30514.30513500.04.3051
04:03:00-
04:06:004.30514.34014.30514.3401100533.04.3391
04:09:004.30554.30564.30554.3056728.04.3055
04:12:004.30554.30554.30554.30551500.04.3055
04:15:004.30554.30554.30554.3055500.04.3055
04:18:00-
04:21:00-
04:24:004.30554.30554.30554.30555000.04.3055
04:27:00-
04:30:00-
04:33:00-
04:36:00-
04:39:00-
04:42:004.30554.30554.30554.30559500.04.3055
04:45:00-
04:48:00-
04:51:00-
04:54:004.30574.30574.30574.305740.04.3057
04:57:00-
05:00:00-
05:03:004.30544.30544.30504.305010000.04.3050
05:06:00-
05:09:00-
05:12:00-
05:15:00-
05:18:004.30514.30554.30514.305517500.04.3053
05:21:00-
05:24:00-
05:27:00-
05:30:004.30504.30504.30504.305011153.04.3050
05:33:004.30514.30514.30514.3051347.04.3051
05:36:00-
05:39:004.30504.30504.30504.305017483.04.3050
05:42:00-
05:45:004.30504.30504.30504.305011484.04.3050
05:48:004.30504.30514.30504.30511588.04.3050
05:51:00-
05:54:00-
05:57:00-
06:00:00-
06:03:00-
06:06:004.30504.30514.30004.305130089.64.3035
06:09:004.30564.33004.30564.33001030.04.3293
06:12:004.34014.34014.34014.34019631.34.3401
06:15:00-
06:18:004.34014.34014.34014.34011475.04.3401
06:21:004.33954.33954.33954.33951.04.3395
06:24:00-
06:27:004.33904.33904.33904.33902107.04.3390
06:30:00-
06:33:00-
06:36:00-
06:39:00-
06:42:004.33904.33904.33904.339039.04.3390
06:45:004.34014.34014.34014.340111048.04.3401
06:48:00-
06:51:00-
06:54:00-
06:57:00-
07:00:00-
07:03:004.35604.36004.35604.3600245.14.3597
07:06:004.35004.35954.35004.359578.04.3534
07:09:00-
07:12:00-
07:15:004.35004.35004.34014.3401945.24.3406
07:18:00-
07:21:004.34004.34004.34004.340050.04.3400
07:24:004.33124.33144.33004.331410266.04.3311
07:27:004.33144.33294.33144.332922971.04.3314
07:30:004.33304.34004.33304.34002.14.3367
07:33:004.32104.32104.32004.321069.04.3203
07:36:004.33004.34004.33004.340016415.54.3400
07:39:004.32004.32004.30504.305031290.04.3079
07:42:004.30504.32394.30504.323916236.04.3051
07:45:00-
07:48:004.32494.34994.32494.349935774.04.3468
07:51:00-
07:54:004.34994.34994.34994.349921.04.3499
07:57:004.34994.35004.34994.3500116073.44.3500
08:00:004.35004.35004.35004.3500300.04.3500
08:03:004.35104.35104.35004.35001664.04.3503
08:06:00-
08:09:00-
08:12:004.35004.35004.35004.35003444.64.3500
08:15:004.35804.36004.35804.360012201.44.3593
08:18:004.36644.37004.36004.36005814.04.3631
08:21:004.36884.38004.36004.360059576.94.3606
08:24:004.36004.36004.36004.36004104.54.3600
08:27:004.36014.37004.36004.3700597.04.3609
08:30:004.36014.36014.36014.36011159.54.3601
08:33:004.36014.36014.36004.36008344.24.3601
08:36:00-
08:39:00-
08:42:004.37004.37004.37004.37006273.04.3700
08:45:004.36994.37004.36994.37006721.04.3700
08:48:00-
08:51:00-
08:54:00-
08:57:00-
09:00:004.37004.37004.37004.37000.54.3700
09:03:004.36014.36014.36004.36002008.04.3601
09:06:00-
09:09:00-
09:12:00-
09:15:004.36994.36994.36014.360175165.04.3601
09:18:00-
09:21:004.36994.36994.36994.369910.04.3699
09:24:00-
09:27:004.36004.36004.36004.360020000.04.3600
09:30:004.36974.37004.36974.370025000.04.3700
09:33:00-
09:36:004.37004.37004.36004.36002229.64.3601
09:39:004.36014.36014.36014.3601742.34.3601
09:42:004.39104.39504.39104.3950181.44.3945
09:45:004.36014.36014.36014.3601423.64.3601
09:48:00-
09:51:00-
09:54:00-
09:57:00-
10:00:00-
10:03:004.36024.36024.36014.360229809.04.3601
10:06:00-
10:09:004.36104.36104.36024.360225609.04.3602
10:12:00-
10:15:004.36104.36104.36024.3602176.04.3602
10:18:004.36024.36024.36024.36027.14.3602
10:21:004.36694.37994.36034.360337138.04.3604
10:24:004.37994.38004.37994.38004949.04.3800
10:27:004.37004.37004.36054.3649216.94.3659
10:30:004.36594.36594.36594.36592.04.3659
10:33:004.36594.38004.36594.38003662.94.3794
10:36:004.38004.38104.38004.38002234.74.3800
10:39:004.38004.38004.38004.3800500.04.3800
10:42:004.38004.38004.38004.380019532.04.3800
10:45:004.38004.38004.38004.3800300.04.3800
10:48:004.38004.38004.38004.380020.04.3800
10:51:00-
10:54:004.37004.37004.36994.369925000.04.3699
10:57:004.36114.36114.36114.361112507.04.3611
11:00:004.36014.36014.36004.360033577.04.3601
11:03:00-
11:06:00-
11:09:004.36194.37304.36194.373012.14.3636
11:12:00-
11:15:004.37004.38004.37004.3800115.94.3791
11:18:004.38014.38014.38004.38009.44.3800
11:21:00-
11:24:004.38004.38004.38004.380053.04.3800
11:27:004.38004.38014.38004.38015.04.3800
11:30:004.37064.37064.37024.3702598.44.3702
11:33:004.37194.37194.37194.37190.64.3719
11:36:004.37194.37294.37194.37293.44.3725
11:39:00-
11:42:004.37494.38444.37494.384411432.54.3822
11:45:004.38434.38494.38434.38498745.34.3843
11:48:004.38504.39304.38504.393027385.04.3900
11:51:004.39324.39504.39114.3950351.04.3938
11:54:004.39454.39504.39454.395030206.04.3949
11:57:004.39504.40144.39504.4014199382.74.3997
12:00:004.40164.40164.40164.401610002.04.4016
12:03:004.40184.41004.40184.410030951.84.4098
12:06:004.40994.41904.40994.419026067.64.4102
12:09:004.41984.42004.40174.420027881.84.4190
12:12:004.42004.42104.41994.4199107006.04.4202
12:15:004.40194.41994.37764.418010830.14.4104
12:18:004.41704.41704.41504.4159104937.04.4170
12:21:004.40004.41504.40004.400416075.04.4092
12:24:004.41694.42004.39014.3901138494.84.4042
12:27:004.40004.42004.40004.42004188.14.4104
12:30:004.42004.42004.42004.420070380.04.4200
12:33:004.41974.41994.41974.41992000.04.4198
12:36:004.41004.41004.41004.410035750.04.4100
12:39:004.41984.41994.41984.419912816.74.4199
12:42:004.41994.41994.41994.41995011.04.4199
12:45:00-
12:48:004.41984.41984.41984.41980.34.4198
12:51:004.41004.41784.40104.417816362.04.4089
12:54:004.40224.40224.40104.401065955.04.4014
12:57:004.40104.40104.40004.400088891.04.4000
13:00:004.40004.40024.40004.400128700.04.4000
13:03:00-
13:06:004.40014.42004.40004.4200111477.64.4169
13:09:004.42154.42504.42154.425042066.14.4247
13:12:004.42504.42504.41024.41023674.94.4248
13:15:004.42504.43004.42504.43006638.04.4278
13:18:004.43004.43004.41024.41026879.84.4300
13:21:004.42904.42904.42904.42900.14.4290
13:24:00-
13:27:004.42004.42004.42004.4200500.04.4200
13:30:004.42004.42004.42004.420042487.04.4200
13:33:00-
13:36:00-
13:39:004.40224.40224.40224.40222400.04.4022
13:42:00-
13:45:00-
13:48:004.40274.40274.40274.4027500.04.4027
13:51:00-
13:54:004.40254.42004.40254.420025287.34.4082
13:57:00-
14:00:004.42004.42004.42004.42003.04.4200
14:03:004.42004.42004.40294.40295001.04.4029
14:06:00-
14:09:00-
14:12:004.42504.42994.42504.429910500.04.4295
14:15:00-
14:18:00-
14:21:004.41104.41104.41104.41102418.04.4110
14:24:00-
14:27:004.43004.43004.43004.43001242.94.4300
14:30:004.43004.43004.43004.43008862.04.4300
14:33:004.43004.43004.43004.430010000.04.4300
14:36:004.42114.42114.42014.42014.24.4211
14:39:004.43004.44004.43004.440024877.44.4323
14:42:004.43694.44004.43694.440018807.24.4378
14:45:004.44004.44004.44004.4400775.84.4400
14:48:004.44004.44004.44004.440025425.24.4400
14:51:004.44094.44304.44094.44309671.04.4430
14:54:004.44394.44424.44394.4442985.04.4442
14:57:004.42034.43014.42014.430013632.04.4294
15:00:00-
15:03:00-
15:06:00-
15:09:004.43034.44414.43034.444110765.04.4428
15:12:004.43024.43024.43004.430037063.14.4300
15:15:004.43504.43504.43504.435022412.04.4350
15:18:004.43504.49064.43504.4906154047.04.4497
15:21:004.44004.49884.44004.4988828.64.4958
15:24:004.49904.53004.49904.5300224871.04.5038
15:27:004.50844.54004.50844.5399129561.14.5396
15:30:004.53994.57704.53004.5770139820.04.5648
15:33:004.57004.57704.50004.500093984.04.5636
15:36:004.50014.54004.50014.539015716.04.5374
15:39:004.53994.54004.53994.53993960.04.5400
15:42:004.50024.50024.50014.500113551.04.5001
15:45:004.50034.50044.48704.500341436.74.4997
15:48:00-
15:51:004.50004.50004.50004.50003891.04.5000
15:54:004.50004.50004.50004.50007023.04.5000
15:57:004.50004.50004.50004.500010086.04.5000
16:00:004.50014.50014.50014.500110000.04.5001
16:03:004.50504.50504.50504.50501000.04.5050
16:06:00-
16:09:004.50504.50504.50004.500015241.04.5030
16:12:00-
16:15:004.50004.50004.50004.50005074.04.5000
16:18:004.50004.50004.50004.500010000.04.5000
16:21:004.51994.51994.51994.51993900.04.5199
16:24:004.51984.51984.51014.51015160.74.5101
16:27:00-
16:30:00-
16:33:004.51494.51504.51494.51505490.04.5150
16:36:004.51494.51494.51494.51492000.04.5149
16:39:00-
16:42:004.51504.51904.51004.510124487.04.5156
16:45:004.51904.52004.51904.520026360.04.5199
16:48:004.52014.53004.52014.530022000.04.5291
16:51:004.53004.54984.53004.549822329.04.5422
16:54:00-
16:57:00-
17:00:004.53994.53994.53994.5399451.04.5399
17:03:00-
17:06:004.52024.52024.52024.52023086.04.5202
17:09:004.52024.52024.52004.52009435.04.5200
17:12:004.52004.52004.51014.51012716.04.5191
17:15:004.50514.51954.50504.51952289.04.5055
17:18:004.50514.50514.50004.500024607.04.5028
17:21:00-
17:24:00-
17:27:004.50004.50004.50004.50002483.04.5000
17:30:004.50004.50004.48464.49324483.34.4918
17:33:004.50004.58004.50004.57531486653.64.5739
17:36:004.57534.57534.52014.5201313224.44.5743
17:39:004.56954.57974.56954.5797131016.04.5766
17:42:004.52614.52614.52614.52610.14.5261
17:45:004.53014.56904.53014.56902864.04.5450
17:48:004.56004.58404.55054.550637690.24.5774
17:51:00-
17:54:004.56024.56024.56024.56026065.54.5602
17:57:004.58004.58004.53034.5404320843.14.5318
18:00:00-
18:03:00-
18:06:004.54044.57904.54044.5790723.24.5745
18:09:004.57004.57004.57004.5700500.04.5700
18:12:004.55004.55004.55004.5500436.04.5500
18:15:004.54054.54074.54054.540723447.44.5406
18:18:004.54014.54014.51004.510066398.04.5399
18:21:004.51004.51004.51004.51000.14.5100
18:24:004.51004.51004.50004.5000113170.04.5000
18:27:004.50004.50004.50004.500084590.04.5000
18:30:004.50004.50004.50004.5000240.04.5000
18:33:004.50004.50004.50004.50002.04.5000
18:36:004.50004.50004.48004.48006039.64.4951
18:39:004.47904.47904.47904.47901.04.4790
18:42:004.47904.47904.45014.450123404.04.4526
18:45:004.47994.47994.45014.450118815.14.4501
18:48:004.45014.45014.41914.4400308709.64.4320
18:51:004.44004.44004.44004.44001.04.4400
18:54:004.44004.44004.44004.4400790.44.4400
18:57:004.45004.49404.45004.494012914.04.4898
19:00:004.49404.49404.49404.49408.24.4940
19:03:00-
19:06:00-
19:09:004.48004.49004.48004.49006883.04.4900
19:12:004.48004.49004.47514.49001442.54.4779
19:15:004.47524.49004.47524.475218384.04.4899
19:18:004.49004.50004.49004.500075610.84.4976
19:21:004.51004.51004.50004.500032825.14.5079
19:24:004.50004.50004.50004.50005000.04.5000
19:27:00-
19:30:004.50994.51004.49004.490017035.04.5085
19:33:004.49994.52044.47594.487613896.04.5009
19:36:004.48784.49094.48784.490957.04.4900
19:39:004.47584.47584.47584.47582369.04.4758
19:42:004.47584.47584.47584.4758274.04.4758
19:45:004.47584.47584.47584.475812357.04.4758
19:48:00-
19:51:004.47014.47014.45544.47005210.74.4558
19:54:00-
19:57:00-
20:00:004.46894.46894.46894.4689100.04.4689
20:03:00-
20:06:004.45714.45714.45704.457033908.04.4570
20:09:00-
20:12:004.45704.45704.45704.4570600.04.4570
20:15:004.45704.45704.45704.4570300.04.4570
20:18:00-
20:21:00-
20:24:004.45704.45704.45704.4570569.04.4570
20:27:004.44224.44224.44214.442255207.04.4421
20:30:004.45694.45704.45694.45707530.04.4570
20:33:00-
20:36:004.45694.45704.45694.457019029.04.4570
20:39:004.45014.45024.45004.450212164.04.4501
20:42:004.45024.45054.45014.4505292493.04.4502
20:45:004.45084.45084.45084.4508922.04.4508
20:48:00-
20:51:004.45114.46104.45114.45117056.04.4553
20:54:004.46104.46104.46104.461020.04.4610
20:57:00-
21:00:00-
21:03:004.45024.45974.45024.45973122.54.4503
21:06:004.45974.45984.44204.442071794.54.4497
21:09:00-
21:12:004.44204.45494.44204.44201192.04.4420
21:15:00-
21:18:00-
21:21:00-
21:24:004.44204.44204.44004.4400154351.04.4400
21:27:00-
21:30:004.43114.43114.42114.42115595.04.4232
21:33:004.43994.43994.43994.439978.04.4399
21:36:004.42214.42214.42214.42217522.04.4221
21:39:00-
21:42:00-
21:45:004.42214.42214.42054.42052877.04.4205
21:48:00-
21:51:00-
21:54:00-
21:57:004.42154.45004.42154.450012704.04.4430
22:00:004.45004.45004.45004.45006.04.4500
22:03:004.46124.47284.46124.4728283594.14.4725
22:06:004.46904.46904.46424.464213671.04.4687
22:09:00-
22:12:004.43034.43034.43004.430058807.04.4301
22:15:00-
22:18:004.46934.46934.46934.4693279.04.4693
22:21:004.46934.46934.46934.46931721.04.4693
22:24:004.47974.47974.47974.47974046.04.4797
22:27:004.47994.47994.47994.479917.04.4799
22:30:004.45024.45024.45014.45015259.54.4501
22:33:00-
22:36:004.45104.47944.45104.47945005.04.4510
22:39:00-
22:42:00-
22:45:004.47894.47984.47894.479813339.04.4796
22:48:004.45064.45084.45064.450860716.04.4508
22:51:00-
22:54:00-
22:57:004.47984.50004.47984.500091331.44.4987
23:00:004.50004.51504.49104.515030938.94.5000
23:03:004.51504.52004.51504.520011189.74.5191
23:06:004.52064.54004.52064.54001430.64.5323
23:09:004.54004.55004.53964.550077258.44.5445
23:12:004.54804.55004.54344.5450140310.04.5455
23:15:004.54314.55004.50604.506131958.04.5292
23:18:004.51014.57004.51014.550049341.04.5521
23:21:004.53994.57994.52024.5202118114.64.5759
23:24:004.54114.56804.52014.568034802.34.5377
23:27:004.53194.53194.52004.5201100480.54.5222
23:30:004.52014.52014.52014.520117393.14.5201
23:33:004.52504.52504.52114.52116526.04.5229
23:36:004.52104.52104.52104.52109405.24.5210
23:39:004.54394.54394.52014.520251523.24.5206
23:42:004.52024.53004.52004.530034129.54.5201
23:45:004.53604.53724.53594.53597223.04.5371
23:48:004.53594.57994.53554.5799200500.04.5735
23:51:00-
23:54:004.53554.53554.52104.525010906.64.5285
23:57:004.52104.52504.52104.52503517.04.5234
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.