暗号資産価格データベース


2019年10月15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
00:00:00-
00:03:004.22054.22054.22014.22019500.04.2201
00:06:00-
00:09:00-
00:12:00-
00:15:00-
00:18:00-
00:21:00-
00:24:00-
00:27:004.22154.23804.22154.238060.04.2288
00:30:00-
00:33:00-
00:36:004.22054.23874.22054.23871176.24.2387
00:39:00-
00:42:00-
00:45:00-
00:48:00-
00:51:00-
00:54:00-
00:57:00-
01:00:00-
01:03:00-
01:06:00-
01:09:00-
01:12:00-
01:15:00-
01:18:00-
01:21:004.22054.22054.22054.220568.24.2205
01:24:004.22054.22054.22014.220119840.04.2202
01:27:00-
01:30:00-
01:33:004.22104.22504.22104.225017.84.2230
01:36:004.22554.26204.22554.262020763.14.2446
01:39:004.26204.27004.26204.270033862.94.2694
01:42:004.27004.27054.25024.250243338.54.2694
01:45:004.26814.26854.26814.268523428.04.2684
01:48:004.25024.25024.25004.250011389.74.2502
01:51:004.25424.25424.24024.240241664.34.2516
01:54:004.24024.24024.24014.2401485.34.2402
01:57:004.24014.24014.24014.24012899.04.2401
02:00:004.24014.24014.24014.24012050.04.2401
02:03:00-
02:06:00-
02:09:00-
02:12:00-
02:15:004.23974.23974.23974.23972000.04.2397
02:18:00-
02:21:00-
02:24:004.23894.23894.23004.23003923.34.2368
02:27:00-
02:30:00-
02:33:004.23014.23014.23014.23013489.04.2301
02:36:00-
02:39:00-
02:42:00-
02:45:00-
02:48:00-
02:51:00-
02:54:00-
02:57:004.23014.23014.23014.2301298.04.2301
03:00:00-
03:03:00-
03:06:004.23104.23554.23104.235521.04.2333
03:09:004.23604.25564.23604.255636.04.2486
03:12:004.25004.25004.25004.2500162.04.2500
03:15:00-
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-
03:45:00-
03:48:00-
03:51:004.23014.23014.23014.23011000.04.2301
03:54:00-
03:57:00-
04:00:004.23014.23014.23014.2301633.64.2301
04:03:004.23014.23014.23014.23015858.94.2301
04:06:004.23014.23014.23014.2301499.84.2301
04:09:00-
04:12:00-
04:15:00-
04:18:00-
04:21:004.23004.23004.23004.2300913.04.2300
04:24:00-
04:27:00-
04:30:00-
04:33:00-
04:36:00-
04:39:00-
04:42:00-
04:45:00-
04:48:004.23004.23004.23004.23006.04.2300
04:51:00-
04:54:004.23014.23014.23014.230140.04.2301
04:57:00-
05:00:00-
05:03:00-
05:06:00-
05:09:00-
05:12:00-
05:15:00-
05:18:00-
05:21:00-
05:24:00-
05:27:004.23014.23014.23014.23019500.04.2301
05:30:00-
05:33:004.23024.23024.23024.23024000.04.2302
05:36:004.23024.23024.23024.23021500.04.2302
05:39:004.23024.23024.23014.23018321.04.2301
05:42:004.23014.23014.23014.23011000.04.2301
05:45:00-
05:48:00-
05:51:00-
05:54:004.23014.23014.23014.23016000.04.2301
05:57:004.23004.23004.22204.22203000.04.2297
06:00:004.22214.22214.22214.22212000.04.2221
06:03:004.23004.23004.22204.222060.04.2298
06:06:004.22214.22214.22214.22211500.04.2221
06:09:00-
06:12:004.22204.22214.22204.22202493.94.2220
06:15:004.22204.22204.22204.22201439.04.2220
06:18:004.22204.22204.22204.22201.04.2220
06:21:004.22204.22204.22204.22201.04.2220
06:24:004.22074.22114.22054.220521212.04.2205
06:27:004.22054.22084.22054.22087986.04.2205
06:30:004.22064.22064.22064.22061500.04.2206
06:33:004.22064.22064.22054.22052499.04.2206
06:36:004.22074.22074.22054.22061930.04.2206
06:39:004.22114.22114.22054.220538736.04.2205
06:42:004.22054.22124.22014.221229550.04.2202
06:45:004.22064.22064.22054.220616738.04.2205
06:48:004.22054.22054.22054.220519627.04.2205
06:51:00-
06:54:00-
06:57:004.22064.22064.22064.22064500.04.2206
07:00:00-
07:03:004.22064.22064.22054.220524385.04.2205
07:06:004.22064.22064.22064.22063000.04.2206
07:09:004.22064.23164.22064.22063151.04.2279
07:12:004.22054.22054.22014.220140591.24.2203
07:15:004.22024.22024.22014.220214843.34.2201
07:18:00-
07:21:004.22024.22024.22024.22022500.04.2202
07:24:00-
07:27:004.22014.22014.22014.220144426.04.2201
07:30:004.22014.22024.22014.220215244.04.2201
07:33:00-
07:36:00-
07:39:004.22024.22024.22024.2202408.04.2202
07:42:00-
07:45:004.22014.22024.22004.220036274.04.2200
07:48:004.22014.22014.22014.22012000.04.2201
07:51:004.22014.22024.22014.22022000.04.2201
07:54:004.22004.22004.22004.220024450.04.2200
07:57:004.22014.22504.22014.22506500.04.2205
08:00:004.22514.22514.22514.22512000.04.2251
08:03:004.22514.22514.22514.22511000.04.2251
08:06:004.22524.23004.22524.23002035.04.2253
08:09:004.22524.23004.22524.2300515.04.2253
08:12:004.23004.23004.22514.2251250.04.2299
08:15:004.22514.22514.22504.22509491.04.2250
08:18:004.22504.22504.22504.22505000.04.2250
08:21:004.22514.22524.22514.22525000.04.2251
08:24:004.22514.22514.22514.22511000.04.2251
08:27:004.22514.25004.22514.225220862.24.2470
08:30:004.22524.23964.22514.225213326.24.2379
08:33:004.22524.23964.22504.22525978.14.2360
08:36:004.22524.22524.22524.22521500.04.2252
08:39:004.22524.22524.22524.2252780.44.2252
08:42:004.22534.25214.22534.2521859197.04.2515
08:45:004.24224.24224.24224.242236.04.2422
08:48:004.23564.23564.23564.2356388.14.2356
08:51:004.23564.23564.23564.23563438.24.2356
08:54:004.23564.23564.23554.2355977.04.2356
08:57:004.24384.25064.24384.250037707.64.2473
09:00:004.25004.25004.25004.250010692.74.2500
09:03:004.25064.25064.25064.25061.04.2506
09:06:004.25064.25064.25004.25000.24.2503
09:09:004.25004.25004.25004.25002161.04.2500
09:12:004.25004.25004.23564.23562040.44.2385
09:15:004.24504.24504.24504.245091004.64.2450
09:18:004.24504.25404.24504.2540145654.44.2450
09:21:004.24404.26924.23534.269213750.04.2502
09:24:00-
09:27:004.26924.27004.26924.270079144.04.2693
09:30:00-
09:33:004.27944.28204.27944.282014624.04.2804
09:36:00-
09:39:00-
09:42:004.24184.24184.24164.24164699.04.2416
09:45:004.26674.26674.24014.240125359.14.2404
09:48:004.27764.27764.27764.27760.14.2776
09:51:00-
09:54:004.24034.24034.24004.240034976.04.2400
09:57:004.26534.26534.26534.2653126.04.2653
10:00:00-
10:03:00-
10:06:004.24004.26594.24004.265821193.04.2598
10:09:004.23504.26004.23464.26005057.04.2355
10:12:00-
10:15:00-
10:18:00-
10:21:00-
10:24:004.24014.24014.23504.235010682.44.2350
10:27:00-
10:30:004.23554.23554.23554.23552.04.2355
10:33:00-
10:36:004.24054.24054.24054.24050.14.2405
10:39:00-
10:42:00-
10:45:004.24014.24014.24014.240111215.04.2401
10:48:004.24014.24014.24014.2401789.04.2401
10:51:004.24054.24604.24054.246017.94.2428
10:54:00-
10:57:00-
11:00:00-
11:03:004.24024.24024.24024.24025598.04.2402
11:06:004.24644.24644.24014.24018282.04.2407
11:09:004.24654.25804.24654.258040.04.2521
11:12:004.24014.24014.24004.24009262.04.2400
11:15:004.24054.24054.23014.23016330.04.2328
11:18:00-
11:21:00-
11:24:004.23024.23024.23014.23012285.04.2301
11:27:00-
11:30:00-
11:33:00-
11:36:00-
11:39:004.23554.23654.23554.23656.04.2360
11:42:004.23704.23904.23704.239010.04.2380
11:45:004.23954.25024.23014.2301362.54.2495
11:48:00-
11:51:00-
11:54:004.23104.23104.23104.231044.04.2310
11:57:004.23104.23104.23014.2301125.94.2301
12:00:004.23154.23154.23154.23152.04.2315
12:03:00-
12:06:00-
12:09:00-
12:12:00-
12:15:00-
12:18:00-
12:21:00-
12:24:00-
12:27:004.23204.23204.23204.23202.04.2320
12:30:00-
12:33:00-
12:36:00-
12:39:00-
12:42:00-
12:45:004.23204.23204.23014.23012211.04.2301
12:48:004.23034.24054.23034.240560.04.2342
12:51:00-
12:54:004.24104.24104.24104.24100.44.2410
12:57:004.24104.24484.24104.24481587.04.2448
13:00:00-
13:03:004.24004.24004.24004.2400784.04.2400
13:06:004.24484.24484.24484.24480.14.2448
13:09:00-
13:12:00-
13:15:00-
13:18:00-
13:21:00-
13:24:00-
13:27:004.24004.24004.24004.24002124.04.2400
13:30:004.24484.24484.24484.244820.04.2448
13:33:004.24484.24484.24004.24000.24.2424
13:36:004.24484.24484.24004.24000.24.2424
13:39:00-
13:42:00-
13:45:00-
13:48:004.24484.24494.24484.244910130.04.2448
13:51:004.24484.24484.24484.24482350.04.2448
13:54:00-
13:57:00-
14:00:00-
14:03:004.24004.24004.23304.2330205.84.2393
14:06:004.23104.23104.23034.23032171.24.2303
14:09:00-
14:12:00-
14:15:004.23044.23044.23004.2300116905.14.2300
14:18:00-
14:21:004.23104.23354.23104.233512.04.2322
14:24:004.23404.23404.23054.230510.14.2308
14:27:004.23054.23054.22504.225068170.64.2272
14:30:00-
14:33:00-
14:36:004.23104.23104.23104.23100.14.2310
14:39:004.22554.22554.22504.2250500.04.2250
14:42:004.22604.22754.22504.22757.94.2264
14:45:00-
14:48:00-
14:51:004.22504.22504.22504.225062270.24.2250
14:54:00-
14:57:00-
15:00:00-
15:03:004.21504.21504.21034.212662508.24.2139
15:06:00-
15:09:004.22004.23004.22004.230023157.54.2200
15:12:00-
15:15:004.22874.22914.22874.229123256.04.2289
15:18:00-
15:21:00-
15:24:004.22054.22054.22004.2200297279.74.2200
15:27:004.21994.21994.21994.21993000.04.2199
15:30:004.21994.21994.21994.21994739.04.2199
15:33:00-
15:36:004.20004.20514.20004.2051277509.14.2000
15:39:00-
15:42:004.20024.20024.20014.20014715.04.2001
15:45:004.20014.20014.20004.200063767.04.2000
15:48:004.20004.20004.20004.200082706.94.2000
15:51:004.20004.20004.20004.200020.74.2000
15:54:004.20004.20004.20004.200010.74.2000
15:57:004.20004.21014.20004.210113652.04.2002
16:00:004.20004.20004.19904.199069016.94.2000
16:03:00-
16:06:004.19904.19904.19704.197073.34.1976
16:09:004.19704.19704.19704.197090.04.1970
16:12:00-
16:15:00-
16:18:00-
16:21:004.19994.20954.19714.197116.14.2090
16:24:004.21724.22004.19714.1971114.14.2193
16:27:004.19854.19854.19854.19851.54.1985
16:30:00-
16:33:00-
16:36:00-
16:39:004.22024.22094.22024.22097500.04.2209
16:42:00-
16:45:00-
16:48:00-
16:51:004.20014.20014.19704.197075268.44.1971
16:54:004.19604.19704.19504.195023337.04.1962
16:57:00-
17:00:004.19314.19314.18104.18102212.44.1874
17:03:00-
17:06:00-
17:09:00-
17:12:00-
17:15:00-
17:18:00-
17:21:004.20004.20504.20004.20501039.04.2047
17:24:004.20504.20504.20504.2050151.04.2050
17:27:004.20504.20504.20504.2050118.04.2050
17:30:004.19994.20004.19994.19991001.04.2000
17:33:004.18144.18144.16804.1680458749.54.1761
17:36:004.17994.17994.16804.168020844.04.1680
17:39:004.16804.16804.16804.168050000.04.1680
17:42:00-
17:45:004.17974.18014.16004.1650151793.14.1676
17:48:004.16514.16514.15514.15512246.04.1551
17:51:00-
17:54:004.16514.16514.15764.15768488.04.1629
17:57:004.16034.16404.16004.164051129.04.1615
18:00:004.16034.16624.16034.166234449.04.1659
18:03:00-
18:06:004.16644.16644.16644.16642263.04.1664
18:09:004.16664.16664.16664.16662.04.1666
18:12:004.16684.17544.16684.175411626.04.1701
18:15:004.16604.17544.15204.1520121575.04.1576
18:18:00-
18:21:004.15544.15544.15524.155221552.04.1552
18:24:00-
18:27:004.16024.17494.16004.16002433.14.1748
18:30:00-
18:33:004.17004.17204.17004.172030.04.1720
18:36:00-
18:39:004.16994.16994.16044.1604117.14.1652
18:42:00-
18:45:004.17244.17294.17244.172915000.04.1726
18:48:004.17504.17504.17504.1750500.04.1750
18:51:004.17564.18384.17564.1838300.04.1831
18:54:00-
18:57:004.16404.16404.16104.16133086.94.1612
19:00:004.16204.16204.16204.16202226.24.1620
19:03:004.16224.19004.16224.190062892.04.1898
19:06:004.19004.19004.16244.162528204.14.1874
19:09:004.19024.19024.19024.19022.04.1902
19:12:004.19024.19024.19024.19026057.04.1902
19:15:004.19024.19024.19024.19020.64.1902
19:18:004.19244.19604.19024.190210649.44.1939
19:21:004.17154.17154.17154.17150.14.1715
19:24:00-
19:27:004.19624.19644.19624.19644.04.1963
19:30:004.19624.19624.19614.19614774.84.1961
19:33:00-
19:36:004.17294.17294.17294.17290.24.1729
19:39:004.17304.19994.17304.199985.04.1834
19:42:00-
19:45:00-
19:48:00-
19:51:00-
19:54:00-
19:57:00-
20:00:00-
20:03:004.18014.18014.18014.18010.14.1801
20:06:00-
20:09:004.20004.20204.20004.2020118.04.2010
20:12:004.18054.18054.18014.1801300.04.1801
20:15:00-
20:18:00-
20:21:00-
20:24:00-
20:27:00-
20:30:004.18014.18014.18014.180190.04.1801
20:33:00-
20:36:00-
20:39:004.20224.20254.18034.180313572.84.1963
20:42:004.20264.20274.18014.18017493.04.1972
20:45:00-
20:48:00-
20:51:00-
20:54:004.18044.20004.18044.180416752.04.1920
20:57:00-
21:00:004.18024.18024.18024.18024.04.1802
21:03:00-
21:06:004.18164.18164.18004.1800164976.04.1801
21:09:00-
21:12:00-
21:15:00-
21:18:00-
21:21:00-
21:24:00-
21:27:00-
21:30:004.19994.19994.19994.19997.64.1999
21:33:004.19504.19504.19504.195021230.04.1950
21:36:00-
21:39:00-
21:42:004.19004.19004.18154.18155823.04.1859
21:45:00-
21:48:00-
21:51:004.19994.20004.19994.200011081.04.1999
21:54:004.19994.20004.19994.20009911.44.1999
21:57:004.19044.19044.19044.19040.14.1904
22:00:004.20004.20004.20004.20008899.04.2000
22:03:004.20284.20864.20284.208685.24.2059
22:06:004.20884.21054.20024.21057872.14.2006
22:09:004.21054.21054.21054.210520000.04.2105
22:12:004.20014.21054.20014.210559.14.2105
22:15:004.20014.20014.20004.200024448.04.2001
22:18:004.20014.20014.20004.200029525.04.2000
22:21:004.21004.21004.18054.180539116.04.1946
22:24:004.20894.20894.19014.19016918.04.1953
22:27:00-
22:30:00-
22:33:004.19014.19014.19004.19008166.04.1900
22:36:00-
22:39:00-
22:42:00-
22:45:00-
22:48:004.18094.18094.18094.18091000.04.1809
22:51:004.18094.18094.18094.18096291.14.1809
22:54:004.20494.20494.20494.20496099.04.2049
22:57:004.20494.20494.20494.20491706.04.2049
23:00:004.20004.20494.20004.20499269.04.2047
23:03:004.20494.20494.19014.19019271.94.2044
23:06:00-
23:09:004.20004.20004.20004.2000970.04.2000
23:12:004.19054.19054.18154.181669900.04.1831
23:15:00-
23:18:00-
23:21:00-
23:24:004.18224.19994.18224.1999100.04.1975
23:27:004.18314.18314.18314.18316004.04.1831
23:30:004.18304.18304.18154.181545545.04.1815
23:33:00-
23:36:004.18204.19994.18204.1999119.14.1990
23:39:00-
23:42:00-
23:45:00-
23:48:00-
23:51:00-
23:54:00-
23:57:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.