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-
00:05:004.22054.22054.22014.22019500.04.2201
00:10:00-
00:15:00-
00:20:00-
00:25:004.22154.23804.22154.238060.04.2288
00:30:00-
00:35:004.22054.23874.22054.23871176.24.2387
00:40:00-
00:45:00-
00:50:00-
00:55:00-
01:00:00-
01:05:00-
01:10:00-
01:15:00-
01:20:004.22054.22054.22014.220119908.24.2202
01:25:00-
01:30:004.22104.22504.22104.225017.84.2230
01:35:004.22554.26324.22554.263223095.44.2464
01:40:004.26344.27054.25024.250274869.14.2696
01:45:004.26814.26854.25004.250034817.74.2624
01:50:004.25424.25424.24024.240241664.34.2516
01:55:004.24024.24024.24014.24013384.34.2401
02:00:004.24014.24014.24014.24012050.04.2401
02:05:00-
02:10:00-
02:15:004.23974.23974.23974.23972000.04.2397
02:20:00-
02:25:004.23894.23894.23004.23003923.34.2368
02:30:00-
02:35:004.23014.23014.23014.23013489.04.2301
02:40:00-
02:45:00-
02:50:00-
02:55:004.23014.23014.23014.2301298.04.2301
03:00:00-
03:05:004.23104.23704.23104.237027.04.2340
03:10:004.23754.25564.23754.2500192.04.2502
03:15:00-
03:20:00-
03:25:00-
03:30:00-
03:35:00-
03:40:00-
03:45:00-
03:50:004.23014.23014.23014.23011000.04.2301
03:55:00-
04:00:004.23014.23014.23014.23016000.04.2301
04:05:004.23014.23014.23014.2301992.34.2301
04:10:00-
04:15:00-
04:20:004.23004.23004.23004.2300913.04.2300
04:25:00-
04:30:00-
04:35:00-
04:40:00-
04:45:00-
04:50:004.23004.23004.23004.23006.04.2300
04:55:004.23014.23014.23014.230140.04.2301
05:00:00-
05:05:00-
05:10:00-
05:15:00-
05:20:00-
05:25:004.23014.23014.23014.23019500.04.2301
05:30:00-
05:35:004.23024.23024.23024.23025500.04.2302
05:40:004.23024.23024.23014.23019321.04.2301
05:45:00-
05:50:00-
05:55:004.23014.23014.22204.22209000.04.2300
06:00:004.22214.22214.22214.22212000.04.2221
06:05:004.23004.23004.22204.22211560.04.2224
06:10:004.22204.22214.22204.22202493.94.2220
06:15:004.22204.22204.22204.22201440.04.2220
06:20:004.22204.22204.22204.22201.04.2220
06:25:004.22074.22114.22054.220829198.04.2205
06:30:004.22064.22064.22064.22061500.04.2206
06:35:004.22064.22114.22054.22114636.04.2206
06:40:004.22114.22124.22014.221268079.04.2204
06:45:004.22064.22064.22054.220520452.04.2205
06:50:004.22054.22054.22054.220515913.04.2205
06:55:004.22064.22064.22064.22064500.04.2206
07:00:004.22064.22064.22054.220524385.04.2205
07:05:004.22064.22064.22064.22063000.04.2206
07:10:004.22064.23164.22014.220143742.24.2209
07:15:004.22024.22024.22014.220214843.34.2201
07:20:004.22024.22024.22024.22022500.04.2202
07:25:004.22014.22014.22014.220144426.04.2201
07:30:004.22014.22024.22014.220215244.04.2201
07:35:00-
07:40:004.22024.22024.22024.2202408.04.2202
07:45:004.22014.22024.22004.220138274.04.2200
07:50:004.22014.22024.22014.22022000.04.2201
07:55:004.22004.22504.22004.225030950.04.2201
08:00:004.22514.22514.22514.22513000.04.2251
08:05:004.22524.23004.22524.23002550.04.2253
08:10:004.23004.23004.22514.2251250.04.2299
08:15:004.22514.22514.22504.225014491.04.2250
08:20:004.22514.22524.22514.22515500.04.2251
08:25:004.22514.25004.22514.225221362.24.2465
08:30:004.22524.23964.22504.225218804.34.2376
08:35:004.22524.22524.22524.22522500.04.2252
08:40:004.22524.25214.22524.2521859477.44.2515
08:45:004.24224.24224.24224.242236.04.2422
08:50:004.23564.23564.23564.23564802.34.2356
08:55:004.23564.25064.23554.250037708.64.2473
09:00:004.25004.25004.25004.250010692.74.2500
09:05:004.25064.25064.25004.25001001.24.2500
09:10:004.25004.25004.23564.23563201.44.2427
09:15:004.24504.25404.24504.2540236659.04.2450
09:20:004.24404.26924.23534.269213750.04.2502
09:25:004.26924.27004.26924.270079144.04.2693
09:30:00-
09:35:004.27944.28204.27944.282014624.04.2804
09:40:004.24184.24184.24164.24164699.04.2416
09:45:004.26674.26674.24014.240125359.14.2404
09:50:004.27764.27764.24004.240034976.14.2400
09:55:004.26534.26534.26534.2653126.04.2653
10:00:00-
10:05:004.24004.26594.23464.234626069.04.2551
10:10:004.25004.26004.25004.2600181.04.2594
10:15:00-
10:20:004.24014.24014.24014.240142.04.2401
10:25:004.23514.23514.23504.235010640.44.2350
10:30:004.23554.23554.23554.23552.04.2355
10:35:004.24054.24054.24054.24050.14.2405
10:40:00-
10:45:004.24014.24014.24014.240112004.04.2401
10:50:004.24054.24604.24054.246017.94.2428
10:55:00-
11:00:004.24024.24024.24024.2402556.94.2402
11:05:004.24024.24644.24014.240113323.14.2405
11:10:004.24654.25804.24004.24009302.04.2401
11:15:004.24054.24054.23014.23016330.04.2328
11:20:00-
11:25:004.23024.23024.23014.23012285.04.2301
11:30:00-
11:35:00-
11:40:004.23554.23904.23554.239016.04.2373
11:45:004.23954.25024.23014.2301362.54.2495
11:50:00-
11:55:004.23104.23104.23014.2301169.94.2303
12:00:004.23154.23154.23154.23152.04.2315
12:05:00-
12:10:00-
12:15:00-
12:20:00-
12:25:004.23204.23204.23204.23202.04.2320
12:30:00-
12:35:00-
12:40:00-
12:45:004.23204.24054.23014.24052271.04.2302
12:50:00-
12:55:004.24104.24484.24104.24481587.44.2448
13:00:00-
13:05:004.24004.24484.24004.2448784.14.2400
13:10:00-
13:15:00-
13:20:00-
13:25:004.24004.24004.24004.24002124.04.2400
13:30:004.24484.24484.24004.240020.24.2448
13:35:004.24484.24484.24004.24000.24.2424
13:40:00-
13:45:00-
13:50:004.24484.24494.24484.244812480.04.2448
13:55:00-
14:00:00-
14:05:004.24004.24004.23034.23032377.04.2311
14:10:00-
14:15:004.23044.23044.23004.2300116905.14.2300
14:20:004.23104.23404.23104.234012.14.2322
14:25:004.23394.23394.22504.225068180.64.2272
14:30:00-
14:35:004.23104.23104.23104.23100.14.2310
14:40:004.22554.22754.22504.2275507.94.2250
14:45:00-
14:50:004.22504.22504.22504.225062270.24.2250
14:55:00-
15:00:004.21504.21504.21034.212662508.24.2139
15:05:00-
15:10:004.22004.23004.22004.230023157.54.2200
15:15:004.22874.22914.22874.229123256.04.2289
15:20:00-
15:25:004.22054.22054.21994.2199300279.74.2200
15:30:004.21994.21994.21994.21994739.04.2199
15:35:004.20004.20514.20004.2051277509.14.2000
15:40:004.20024.20024.20014.20014715.04.2001
15:45:004.20014.20014.20004.2000107878.04.2000
15:50:004.20004.20004.20004.200038618.34.2000
15:55:004.20004.21014.20004.210113661.04.2002
16:00:004.20004.20004.19904.199069016.94.2000
16:05:004.19904.19904.19704.1970163.34.1973
16:10:00-
16:15:00-
16:20:004.19994.22004.19714.2200130.14.2180
16:25:004.19714.19854.19714.19851.64.1984
16:30:00-
16:35:00-
16:40:004.22024.22094.22024.22097500.04.2209
16:45:00-
16:50:004.20014.20014.19704.197075268.44.1971
16:55:004.19604.19704.19504.195023337.04.1962
17:00:004.19314.19314.18104.18102212.44.1874
17:05:00-
17:10:00-
17:15:00-
17:20:004.20004.20504.20004.20501190.04.2048
17:25:004.20504.20504.20504.2050118.04.2050
17:30:004.19994.20004.17304.1730298296.54.1797
17:35:004.17604.17994.16804.1680232298.04.1691
17:40:00-
17:45:004.17974.18014.15514.1551154039.14.1675
17:50:004.16514.16514.16514.16515988.04.1651
17:55:004.15764.16404.15764.164053629.04.1613
18:00:004.16034.16624.16034.166234449.04.1659
18:05:004.16644.16644.16644.16642263.04.1664
18:10:004.16664.17544.16664.175411628.04.1701
18:15:004.16604.17544.15204.1520121575.04.1576
18:20:004.15544.15544.15524.155221552.04.1552
18:25:004.16024.17494.16004.16002433.14.1748
18:30:004.17004.17204.17004.172010.04.1720
18:35:004.17204.17204.16994.169979.14.1704
18:40:004.16044.16044.16044.160458.04.1604
18:45:004.17244.17504.17244.175015500.04.1727
18:50:004.17564.18384.17564.1838300.04.1831
18:55:004.16404.16404.16104.16133086.94.1612
19:00:004.16204.16224.16204.16222682.24.1620
19:05:004.18624.19004.16244.162590640.14.1892
19:10:004.19024.19024.19024.19026059.04.1902
19:15:004.19024.19604.19024.190210650.04.1939
19:20:004.17154.17154.17154.17150.14.1715
19:25:004.19624.19644.19624.19644.04.1963
19:30:004.19624.19624.19614.19614774.84.1961
19:35:004.17294.19844.17294.198470.24.1800
19:40:004.19864.19994.19864.199915.04.1992
19:45:00-
19:50:00-
19:55:00-
20:00:00-
20:05:004.18014.18014.18014.18010.14.1801
20:10:004.20004.20204.18014.1801418.04.1860
20:15:00-
20:20:00-
20:25:00-
20:30:004.18014.18014.18014.180190.04.1801
20:35:00-
20:40:004.20224.20274.18014.180121065.84.1967
20:45:00-
20:50:004.18044.18044.18044.18041.04.1804
20:55:004.19944.20004.18044.180416751.04.1920
21:00:004.18024.18024.18024.18024.04.1802
21:05:004.18164.18164.18004.1800164976.04.1801
21:10:00-
21:15:00-
21:20:00-
21:25:00-
21:30:004.19994.19994.19504.195021237.64.1950
21:35:00-
21:40:004.19004.19004.18154.18155823.04.1859
21:45:00-
21:50:004.19994.20004.19994.199919081.04.1999
21:55:004.20004.20004.19044.19041911.54.2000
22:00:004.20004.20544.20004.20548933.04.2000
22:05:004.20554.21054.20024.21057923.34.2006
22:10:004.21054.21054.20014.210520059.14.2105
22:15:004.20014.20014.20004.200024448.04.2001
22:20:004.20014.21004.18054.208970542.04.1972
22:25:004.19014.19014.19014.19015017.04.1901
22:30:004.19014.19014.19004.19008166.04.1900
22:35:00-
22:40:00-
22:45:00-
22:50:004.18094.18094.18094.18097291.14.1809
22:55:004.20494.20494.20494.20497805.04.2049
23:00:004.20004.20494.20004.204918213.04.2048
23:05:004.19014.19014.19014.1901327.94.1901
23:10:004.20004.20004.18154.181670870.04.1833
23:15:00-
23:20:00-
23:25:004.18224.19994.18224.18316104.04.1833
23:30:004.18304.18304.18154.181545545.04.1815
23:35:004.18204.19994.18204.1999119.14.1990
23:40:00-
23:45:00-
23:50:00-
23:55:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.