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
00:05:004.30094.30504.30094.305011578.04.3027
00:10:004.30724.32334.28514.28512325.04.3144
00:15:004.31994.32344.31994.32303232.84.3221
00:20:00-
00:25:00-
00:30:00-
00:35:004.32294.32294.32294.3229119.74.3229
00:40:00-
00:45:004.30014.30014.28174.300120233.54.2965
00:50:004.30164.30864.30164.308610078.04.3040
00:55:004.30884.30884.30884.30884046.94.3088
01:00:00-
01:05:00-
01:10:00-
01:15:00-
01:20:00-
01:25:00-
01:30:00-
01:35:00-
01:40:00-
01:45:00-
01:50:004.30004.30004.30004.30007500.04.3000
01:55:00-
02:00:00-
02:05:00-
02:10:004.30104.30104.30004.300021030.04.3000
02:15:004.30004.30004.30004.300048.04.3000
02:20:00-
02:25:004.30404.30464.30404.30468.04.3043
02:30:00-
02:35:00-
02:40:004.30484.30504.30484.30504.04.3049
02:45:004.30524.31804.30524.318015000.04.3124
02:50:00-
02:55:004.31804.32004.31804.320021795.24.3197
03:00:00-
03:05:00-
03:10:004.32274.32274.32004.32009960.04.3201
03:15:00-
03:20:00-
03:25:00-
03:30:00-
03:35:004.32274.32344.32274.323470937.04.3234
03:40:00-
03:45:004.32354.32354.32354.32358000.04.3235
03:50:004.31004.31004.30504.305024464.04.3066
03:55:004.30514.30514.30514.30512500.04.3051
04:00:004.30514.30514.30514.30513500.04.3051
04:05:004.30514.34014.30514.3401100533.04.3391
04:10:004.30554.30564.30554.30552228.04.3055
04:15:004.30554.30554.30554.3055500.04.3055
04:20:004.30554.30554.30554.30555000.04.3055
04:25:00-
04:30:00-
04:35:00-
04:40:004.30554.30554.30554.30559500.04.3055
04:45:00-
04:50:004.30574.30574.30574.305740.04.3057
04:55:00-
05:00:004.30544.30544.30504.305010000.04.3050
05:05:00-
05:10:00-
05:15:00-
05:20:004.30514.30554.30514.305517500.04.3053
05:25:00-
05:30:004.30504.30504.30504.305011153.04.3050
05:35:004.30514.30514.30514.3051347.04.3051
05:40:004.30504.30504.30504.305017483.04.3050
05:45:004.30504.30504.30504.305012976.04.3050
05:50:004.30514.30514.30514.305196.04.3051
05:55:00-
06:00:00-
06:05:004.30504.30644.30004.306430099.64.3035
06:10:004.30664.34014.30664.340110651.34.3391
06:15:00-
06:20:004.34014.34014.33954.33951476.04.3401
06:25:004.33904.33904.33904.33902107.04.3390
06:30:00-
06:35:00-
06:40:004.33904.33904.33904.339039.04.3390
06:45:004.34014.34014.34014.340111048.04.3401
06:50:00-
06:55:00-
07:00:004.35604.36004.35604.3600245.14.3597
07:05:004.35004.35954.35004.359578.04.3534
07:10:00-
07:15:004.35004.35004.34014.3401945.24.3406
07:20:004.34004.34004.33124.33129550.04.3312
07:25:004.33104.33294.33004.332923737.04.3314
07:30:004.33304.34004.32004.320066.14.3207
07:35:004.32104.34004.32004.320016432.54.3400
07:40:004.31554.32394.30504.323947514.04.3069
07:45:004.32494.34004.32494.34005774.04.3399
07:50:004.34004.34994.34004.349930000.04.3481
07:55:004.34994.35004.34994.3500116094.44.3500
08:00:004.35004.35004.35004.3500300.04.3500
08:05:004.35104.35104.35004.35001664.04.3503
08:10:004.35004.35004.35004.35003444.64.3500
08:15:004.35804.36004.35804.360012201.44.3593
08:20:004.36644.38004.36004.360067053.44.3608
08:25:004.36004.37004.36004.37003039.04.3602
08:30:004.36014.36014.36014.36016826.54.3601
08:35:004.36014.36014.36004.36002677.24.3600
08:40:004.37004.37004.37004.37006273.04.3700
08:45:004.36994.37004.36994.37006721.04.3700
08:50:00-
08:55:00-
09:00:004.37004.37004.36004.36002008.54.3601
09:05:00-
09:10:00-
09:15:004.36994.36994.36014.360175165.04.3601
09:20:004.36994.36994.36994.369910.04.3699
09:25:004.36004.36004.36004.360020000.04.3600
09:30:004.36974.37004.36974.370025000.04.3700
09:35:004.37004.37004.36004.36012971.94.3601
09:40:004.39104.39504.39104.3950181.44.3945
09:45:004.36014.36014.36014.3601423.64.3601
09:50:00-
09:55:00-
10:00:00-
10:05:004.36024.36024.36014.360229809.04.3601
10:10:004.36104.36104.36024.360225609.04.3602
10:15:004.36104.36104.36024.3602176.04.3602
10:20:004.36024.37994.36024.360337145.14.3604
10:25:004.37994.38004.36054.36495165.94.3794
10:30:004.36594.36594.36594.36592.04.3659
10:35:004.36594.38104.36594.38006397.64.3797
10:40:004.38004.38004.38004.380019532.04.3800
10:45:004.38004.38004.38004.3800320.04.3800
10:50:00-
10:55:004.37004.37004.36114.361137507.04.3670
11:00:004.36014.36014.36004.360033577.04.3601
11:05:004.36194.36194.36194.36194.04.3619
11:10:004.36294.37304.36294.37308.14.3645
11:15:004.37004.38014.37004.3800125.34.3792
11:20:00-
11:25:004.38004.38014.38004.380158.04.3800
11:30:004.37064.37194.37024.3719599.04.3702
11:35:004.37194.37294.37194.37293.44.3725
11:40:004.37494.38444.37494.384411432.54.3822
11:45:004.38434.39104.38434.391036110.34.3886
11:50:004.39124.39504.39114.3950371.04.3937
11:55:004.39454.40144.39454.4014229588.74.3991
12:00:004.40164.41004.40164.410040953.84.4078
12:05:004.40994.42004.40994.420052440.64.4151
12:10:004.42004.42104.40174.4199108514.84.4199
12:15:004.40194.41994.37764.4159115767.14.4163
12:20:004.40004.42004.40004.416975983.04.4157
12:25:004.41994.42004.39014.420082774.94.3949
12:30:004.42004.42004.41974.419972380.04.4200
12:35:004.41004.41004.41004.410035750.04.4100
12:40:004.41984.41994.41984.419917827.74.4199
12:45:004.41984.41984.41984.41980.34.4198
12:50:004.41004.41784.40104.401053339.04.4038
12:55:004.40144.40144.40004.4000117869.04.4003
13:00:004.40004.40024.40004.400128700.04.4000
13:05:004.40014.42504.40004.4250152972.24.4190
13:10:004.42504.42504.41024.41024246.44.4249
13:15:004.42504.43004.41024.430013517.74.4289
13:20:004.41024.42904.41024.42900.24.4196
13:25:004.42004.42004.42004.4200500.04.4200
13:30:004.42004.42004.42004.420042487.04.4200
13:35:00-
13:40:004.40224.40224.40224.40222400.04.4022
13:45:004.40274.40274.40274.4027500.04.4027
13:50:004.40254.40254.40254.402514985.04.4025
13:55:004.41004.42004.41004.420010302.34.4164
14:00:004.42004.42004.40294.40295004.04.4029
14:05:00-
14:10:004.42504.42994.42504.429910500.04.4295
14:15:00-
14:20:004.41104.41104.41104.41102418.04.4110
14:25:004.43004.43004.43004.43001242.94.4300
14:30:004.43004.43004.43004.430018862.04.4300
14:35:004.42114.43004.42014.430011764.24.4300
14:40:004.43004.44004.43004.440031924.64.4364
14:45:004.44004.44004.44004.4400775.84.4400
14:50:004.44004.44424.44004.444235197.24.4408
14:55:004.44424.44424.42014.430014516.04.4303
15:00:00-
15:05:00-
15:10:004.43034.44414.43004.430047828.14.4329
15:15:004.43504.49064.43504.4906176459.04.4478
15:20:004.44004.51804.44004.5180190487.84.5003
15:25:004.51804.54004.50844.5399164772.94.5360
15:30:004.53994.57704.52004.5200219925.04.5653
15:35:004.55004.55004.50004.539029595.04.5430
15:40:004.53994.54004.50014.500117511.04.5091
15:45:004.50034.50044.48704.500341436.74.4997
15:50:004.50004.50004.50004.500010558.04.5000
15:55:004.50004.50004.50004.500010442.04.5000
16:00:004.50014.50504.50014.505011000.04.5005
16:05:004.50504.50504.50004.500013241.04.5034
16:10:004.50004.50004.50004.50002000.04.5000
16:15:004.50004.50004.50004.500015074.04.5000
16:20:004.51994.51994.51994.51993900.04.5199
16:25:004.51984.51984.51014.51015160.74.5101
16:30:00-
16:35:004.51494.51504.51494.51497490.04.5150
16:40:004.51504.51904.51004.510124487.04.5156
16:45:004.51904.53004.51904.530046360.04.5238
16:50:004.53004.54984.53004.549824329.04.5412
16:55:00-
17:00:004.53994.53994.53994.5399451.04.5399
17:05:004.52024.52024.52024.52023116.04.5202
17:10:004.52004.52004.51014.510112121.04.5198
17:15:004.50514.51954.50004.500026896.04.5030
17:20:00-
17:25:004.50004.50004.50004.50002483.04.5000
17:30:004.50004.57534.48464.57531269563.94.5729
17:35:004.57534.58004.52014.5201534797.44.5760
17:40:004.56954.57974.52614.5261131016.14.5766
17:45:004.53014.58204.53014.550539452.14.5749
17:50:004.58204.58404.55064.56027167.64.5637
17:55:004.58004.58004.53034.5404320843.14.5318
18:00:00-
18:05:004.54044.57904.54044.5790723.24.5745
18:10:004.57004.57004.55004.5500936.04.5607
18:15:004.54054.54074.54004.540038200.44.5404
18:20:004.54004.54004.51004.510052165.14.5396
18:25:004.50004.50004.50004.5000197240.04.5000
18:30:004.50004.50004.50004.5000242.04.5000
18:35:004.50004.50004.47904.47906040.64.4951
18:40:004.47904.47904.45014.450123404.04.4526
18:45:004.47994.47994.41914.4400293672.74.4323
18:50:004.44004.44004.43994.440033853.04.4400
18:55:004.44004.49404.44004.494013704.44.4870
19:00:004.49404.49404.49404.49408.24.4940
19:05:00-
19:10:004.48004.49004.47514.49008325.54.4879
19:15:004.47524.49004.47524.475218384.04.4899
19:20:004.49004.51004.49004.5000113435.94.5007
19:25:00-
19:30:004.50994.52044.47594.482230877.04.5051
19:35:004.48244.49094.47584.4758113.04.4874
19:40:004.47584.47584.47584.47582641.04.4758
19:45:004.47584.47584.47584.475812357.04.4758
19:50:004.47014.47014.45544.47005210.74.4558
19:55:00-
20:00:004.46894.46894.46894.4689100.04.4689
20:05:004.45714.45714.45704.457033908.04.4570
20:10:004.45704.45704.45704.4570600.04.4570
20:15:004.45704.45704.45704.4570300.04.4570
20:20:00-
20:25:004.45704.45704.44214.442255776.04.4423
20:30:004.45694.45704.45694.45707530.04.4570
20:35:004.45694.45704.45694.457019029.04.4570
20:40:004.45014.45054.45004.4505304657.04.4502
20:45:004.45084.45084.45084.4508922.04.4508
20:50:004.45114.46104.45114.46107076.04.4553
20:55:00-
21:00:004.45024.45974.45024.45973122.54.4503
21:05:004.45974.45984.44204.442071794.54.4497
21:10:004.44204.45494.44204.44201192.04.4420
21:15:00-
21:20:004.44204.44204.44004.44002157.04.4415
21:25:004.44004.44004.44004.4400152194.04.4400
21:30:004.43114.43994.42114.43995673.04.4234
21:35:004.42214.42214.42214.42217522.04.4221
21:40:00-
21:45:004.42214.42214.42054.42052877.04.4205
21:50:00-
21:55:004.42154.45004.42154.450012704.04.4430
22:00:004.45004.45004.45004.45006.04.4500
22:05:004.46124.47284.46124.4642297265.14.4723
22:10:004.43034.43034.43004.430058807.04.4301
22:15:004.46934.46934.46934.4693279.04.4693
22:20:004.46934.47974.46934.47975767.04.4766
22:25:004.47994.47994.47994.479917.04.4799
22:30:004.45024.45024.45014.45015259.54.4501
22:35:004.45104.47944.45104.47945005.04.4510
22:40:00-
22:45:004.47894.47984.45064.450613525.04.4792
22:50:004.45084.45084.45084.450860530.04.4508
22:55:004.47984.50004.47984.500091331.44.4987
23:00:004.50004.52004.49104.520042128.64.5050
23:05:004.52064.54004.52064.539911679.84.5391
23:10:004.53964.55004.53964.5450207319.24.5454
23:15:004.54314.55004.50604.510138269.04.5261
23:20:004.54004.57994.52024.5202161144.64.5712
23:25:004.54114.56804.52004.5201135282.84.5262
23:30:004.52014.52014.52014.520117393.14.5201
23:35:004.52504.54394.52104.521016717.14.5220
23:40:004.52104.53004.52004.530084866.84.5203
23:45:004.53604.57994.53554.5799207723.04.5722
23:50:004.53554.53554.52514.52516721.54.5307
23:55:004.52514.52514.52104.52507702.14.5243
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.