暗号資産価格データベース


2019年12月05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
00:00:003.90003.92003.90003.920022939.43.9001
00:03:003.92003.92003.91223.91225877.03.9200
00:06:003.91223.91223.91223.912222071.03.9122
00:09:003.91253.91253.91003.9100151.03.9108
00:12:003.90903.91603.90003.91603969.03.9003
00:15:003.91603.93383.91603.93007122.03.9295
00:18:003.92303.92303.92303.92305.03.9230
00:21:003.92993.93403.92993.934035923.03.9314
00:24:003.91503.91503.90003.900024255.03.9001
00:27:003.90003.91003.90003.900126205.03.9001
00:30:003.91003.91403.91003.914070.03.9125
00:33:003.91803.92993.91803.9299265.03.9273
00:36:00-
00:39:003.92703.93403.92703.934010389.03.9339
00:42:003.93403.93403.93403.93402002.03.9340
00:45:003.93403.93403.93303.934038291.03.9337
00:48:003.93403.93403.93303.933022127.03.9338
00:51:00-
00:54:00-
00:57:003.93303.93303.93303.9330741.03.9330
01:00:00-
01:03:003.92303.92303.91503.915045.03.9190
01:06:003.92503.93303.92503.9330300.03.9324
01:09:00-
01:12:003.92503.92503.92503.92502481.03.9250
01:15:003.93303.93303.93293.9329490.73.9330
01:18:003.93293.93293.93293.93291.03.9329
01:21:003.93303.93303.93293.932954.33.9329
01:24:003.93293.93303.93293.93306582.83.9330
01:27:00-
01:30:003.93403.93403.91953.91956646.43.9339
01:33:003.91963.91963.91963.91960.13.9196
01:36:003.91903.93403.91403.93401723.03.9335
01:39:003.92303.92303.91103.911027964.53.9113
01:42:003.91123.92203.91123.92201204.03.9113
01:45:003.92303.93003.92303.9300104.53.9262
01:48:00-
01:51:003.93003.93003.93003.9300176033.03.9300
01:54:00-
01:57:00-
02:00:00-
02:03:00-
02:06:003.93003.93003.93003.93000.63.9300
02:09:003.93003.93003.93003.9300340.03.9300
02:12:003.93103.93103.93003.930054897.83.9303
02:15:00-
02:18:003.93003.93003.93003.930025.43.9300
02:21:00-
02:24:00-
02:27:00-
02:30:00-
02:33:003.93003.93003.93003.930025.43.9300
02:36:00-
02:39:00-
02:42:003.93003.93003.93003.930025.43.9300
02:45:00-
02:48:003.93003.93003.93003.930025.43.9300
02:51:003.93003.93003.93003.9300200.03.9300
02:54:003.93003.93003.93003.930025.43.9300
02:57:003.93003.93003.93003.930025.43.9300
03:00:00-
03:03:003.93003.93003.93003.930025.43.9300
03:06:00-
03:09:003.93003.93003.93003.93005000.03.9300
03:12:00-
03:15:003.93203.93203.93203.93202.03.9320
03:18:00-
03:21:00-
03:24:003.93203.93403.93003.93002058.43.9340
03:27:00-
03:30:003.93403.93403.93403.9340375.03.9340
03:33:00-
03:36:00-
03:39:00-
03:42:003.93403.93403.93403.934022070.03.9340
03:45:00-
03:48:003.93003.93003.93003.930025.43.9300
03:51:00-
03:54:00-
03:57:003.91903.91903.90123.91601185.03.9037
04:00:003.91603.92003.90123.920027045.03.9157
04:03:00-
04:06:003.91003.93013.90713.91027580.03.9226
04:09:003.92003.92003.90633.90681070.03.9070
04:12:003.90733.90823.90733.90821500.03.9078
04:15:003.90613.91713.90613.90671043.13.9065
04:18:00-
04:21:00-
04:24:003.90713.90723.90703.90703005.03.9071
04:27:003.90683.90713.90683.90713000.03.9069
04:30:00-
04:33:003.90683.90693.90683.90693000.03.9068
04:36:003.90693.96963.90693.9275102010.63.9680
04:39:003.92753.92753.92753.9275110.03.9275
04:42:003.92743.92743.90123.90131230.03.9027
04:45:003.90163.90203.90163.90201500.03.9018
04:48:003.90223.90303.90223.90301500.03.9026
04:51:003.90333.90413.90333.90411500.03.9037
04:54:003.90443.90503.90443.90501500.03.9047
04:57:003.90513.90513.90513.90511000.03.9051
05:00:003.90513.91203.90513.91202005.03.9053
05:03:003.91213.91223.90213.90211500.03.9088
05:06:003.90243.90283.90243.90281500.03.9026
05:09:003.90303.90343.90303.90341500.03.9032
05:12:003.90363.90383.90213.90211500.03.9032
05:15:003.90243.90293.90243.90291500.03.9027
05:18:003.90313.92203.90313.90361550.03.9038
05:21:00-
05:24:003.91003.91003.90203.902045.03.9060
05:27:00-
05:30:003.90123.90133.90013.90133375.53.9011
05:33:00-
05:36:003.90013.90033.90003.90003008.23.9001
05:39:003.90013.90013.90013.9001255.33.9001
05:42:00-
05:45:003.90013.90033.90013.90014728.03.9001
05:48:003.90013.90013.90013.900188.03.9001
05:51:003.90013.91403.88803.8880133836.33.8996
05:54:003.88703.88703.83403.8340210463.53.8476
05:57:003.83403.83403.82403.824042359.33.8319
06:00:003.82413.83013.82413.83011500.43.8241
06:03:003.82813.83403.82813.834010500.03.8327
06:06:003.82913.82923.82833.82921500.03.8289
06:09:003.83113.83413.83113.83111485.03.8321
06:12:003.83103.83103.82923.8292676.03.8297
06:15:003.82923.83113.82923.83112500.03.8300
06:18:003.82923.82923.82923.8292635.03.8292
06:21:003.82913.82913.81003.810052211.53.8237
06:24:003.80903.81013.80103.801279891.03.8028
06:27:003.80133.80153.80133.801512333.03.8015
06:30:003.80163.80163.79203.7920158755.93.8000
06:33:003.79203.80003.79013.790241020.13.7999
06:36:003.79003.79023.78003.78033161.53.7850
06:39:003.78033.80803.78033.80805815.93.7990
06:42:003.79813.80803.79813.79812293.83.8016
06:45:003.79813.81003.79803.798011109.93.7990
06:48:003.79713.80023.79713.80012732.13.7995
06:51:003.80023.81103.80023.811038781.03.8107
06:54:003.80023.80023.80013.80021500.03.8001
06:57:003.80023.80023.80003.800010173.03.8000
07:00:003.80013.80033.80013.80023064.03.8001
07:03:003.80023.80023.80023.80021936.03.8002
07:06:003.81013.81013.81013.8101294.03.8101
07:09:00-
07:12:003.80123.81013.80123.8101592.73.8043
07:15:00-
07:18:00-
07:21:00-
07:24:003.81103.83003.81103.83002927.53.8271
07:27:003.83003.83003.83003.830017362.03.8300
07:30:003.83003.83003.83003.830010000.03.8300
07:33:00-
07:36:003.83003.83003.83003.8300546.73.8300
07:39:003.83103.84503.83103.84505000.33.8404
07:42:003.84503.84503.83513.83510.23.8401
07:45:003.84503.84503.84503.845014.03.8450
07:48:003.84503.84503.84503.8450290.03.8450
07:51:003.84503.84703.84503.84705586.93.8450
07:54:003.84803.85403.84503.85401614.03.8452
07:57:00-
08:00:00-
08:03:003.85403.87303.84013.85403646.13.8652
08:06:003.85903.85903.84403.8440183.03.8507
08:09:003.85003.85003.85003.85002546.03.8500
08:12:003.85403.85803.85403.855022.93.8559
08:15:003.85503.85943.85003.859422864.93.8500
08:18:00-
08:21:00-
08:24:003.86003.86003.86003.86000.13.8600
08:27:003.85003.85003.85003.85003168.53.8500
08:30:003.86003.86003.84603.84605419.33.8490
08:33:00-
08:36:003.85003.85003.85003.850041.03.8500
08:39:00-
08:42:003.84503.84503.84103.841025000.03.8410
08:45:00-
08:48:003.84003.85703.83703.857016040.13.8379
08:51:003.83403.83403.82003.820069821.03.8202
08:54:00-
08:57:00-
09:00:00-
09:03:00-
09:06:003.81903.81903.81503.815026.23.8169
09:09:003.81503.81503.81503.815026.23.8150
09:12:00-
09:15:00-
09:18:00-
09:21:00-
09:24:00-
09:27:003.81403.81403.81403.814026.23.8140
09:30:003.81403.81403.81403.8140262.23.8140
09:33:00-
09:36:003.81413.81413.81403.81408786.63.8141
09:39:003.81393.81403.81393.81395021.03.8140
09:42:003.81403.81403.81403.81400.13.8140
09:45:003.81403.81403.81403.8140493.03.8140
09:48:003.81403.86103.81303.86107891.03.8389
09:51:003.81203.84803.81003.845010431.03.8113
09:54:003.84843.85003.84003.849957965.93.8484
09:57:00-
10:00:00-
10:03:00-
10:06:00-
10:09:00-
10:12:003.84493.84493.84493.8449300.03.8449
10:15:003.84493.84493.84493.8449149.03.8449
10:18:00-
10:21:003.84493.84493.84493.844931.03.8449
10:24:00-
10:27:00-
10:30:00-
10:33:003.84013.84013.84003.84007350.03.8400
10:36:00-
10:39:003.84003.84003.84003.84003043.03.8400
10:42:003.84003.85003.84003.850010690.03.8419
10:45:00-
10:48:00-
10:51:003.85003.85003.85003.850010390.03.8500
10:54:00-
10:57:003.85603.86723.84013.84014880.23.8563
11:00:003.84013.86713.84003.867184954.33.8559
11:03:003.86803.87203.85003.85002602.33.8503
11:06:003.86003.87343.84023.8560609.03.8665
11:09:003.85703.85703.85013.850165.03.8522
11:12:00-
11:15:00-
11:18:003.85503.87303.85503.87305591.03.8705
11:21:003.85513.87343.85003.873025001.23.8612
11:24:003.86303.86303.85013.8501559.33.8509
11:27:003.85043.85043.85023.850212648.03.8503
11:30:003.85033.85033.85033.85037589.53.8503
11:33:003.85033.85033.85023.85021183.83.8502
11:36:003.85023.85023.85023.85021146.03.8502
11:39:003.85023.85023.85003.85002059.63.8500
11:42:003.85003.85003.85003.85006665.13.8500
11:45:00-
11:48:00-
11:51:00-
11:54:00-
11:57:00-
12:00:003.85003.85003.84503.845013732.83.8476
12:03:003.84503.84503.84003.840051821.63.8401
12:06:003.84003.84003.83993.839969644.43.8400
12:09:003.85003.85303.85003.853017.03.8512
12:12:00-
12:15:00-
12:18:00-
12:21:00-
12:24:003.84203.84203.83993.83992833.03.8399
12:27:00-
12:30:00-
12:33:00-
12:36:003.84993.86003.84163.841639010.03.8553
12:39:00-
12:42:00-
12:45:00-
12:48:00-
12:51:00-
12:54:003.86103.87003.86103.87001606.43.8699
12:57:00-
13:00:00-
13:03:00-
13:06:00-
13:09:003.87103.88003.87103.880050.03.8755
13:12:003.87003.87003.87003.8700208.03.8700
13:15:003.87003.87003.86953.869510228.63.8696
13:18:00-
13:21:00-
13:24:003.86953.86953.86953.86951048.03.8695
13:27:00-
13:30:00-
13:33:00-
13:36:003.86903.86903.86803.86801010.03.8690
13:39:003.86703.88303.86703.883026254.63.8730
13:42:003.87353.88003.84503.845025592.93.8643
13:45:003.84403.84403.83003.830022564.93.8376
13:48:003.84003.84503.84003.845050.03.8427
13:51:003.84603.85103.84603.8510989.03.8470
13:54:003.85203.85703.85203.857060.03.8543
13:57:003.85803.86203.85803.86206237.43.8590
14:00:003.86303.86803.86303.8680176.93.8675
14:03:003.85513.85703.85513.857010.03.8561
14:06:003.85613.85613.84503.8450357.93.8468
14:09:00-
14:12:00-
14:15:00-
14:18:003.85503.85903.85503.8590367.03.8558
14:21:003.86003.86403.86003.864045.03.8622
14:24:003.86003.86003.86003.8600599.83.8600
14:27:003.85423.89003.85423.889934495.93.8898
14:30:003.88993.89003.88993.89006931.43.8900
14:33:003.89103.89503.89103.89503675.53.8950
14:36:003.89503.90003.89503.900035871.93.8990
14:39:00-
14:42:003.89013.89913.89013.899111479.13.8979
14:45:00-
14:48:003.90003.90003.90003.900036172.73.9000
14:51:003.90003.90003.90003.900028205.33.9000
14:54:003.90003.90003.90003.90003076.03.9000
14:57:00-
15:00:003.89103.89103.89103.89105.03.8910
15:03:003.89203.89203.88013.88011015.43.8815
15:06:003.88013.88013.88013.88011578.13.8801
15:09:003.88013.88013.88013.88014000.03.8801
15:12:003.88503.88503.88023.880339041.23.8834
15:15:003.88603.88603.88603.88605.03.8860
15:18:003.88603.88603.88503.88508118.03.8856
15:21:003.88503.88503.88503.88503000.03.8850
15:24:003.88503.88503.88503.88501596.03.8850
15:27:003.88503.88503.88503.88501.43.8850
15:30:003.88503.88503.88033.88035479.03.8831
15:33:00-
15:36:00-
15:39:00-
15:42:003.88083.88083.88003.88003074.03.8801
15:45:003.88003.88003.88003.8800944.83.8800
15:48:00-
15:51:00-
15:54:003.87903.87903.87003.870014630.03.8709
15:57:00-
16:00:00-
16:03:00-
16:06:003.87003.87993.87003.87993854.93.8705
16:09:00-
16:12:00-
16:15:00-
16:18:003.88003.88003.88003.88001.43.8800
16:21:003.88003.88003.88003.88003.63.8800
16:24:00-
16:27:003.88003.88003.87003.870011048.03.8708
16:30:00-
16:33:003.87003.87003.87003.8700230.03.8700
16:36:003.87103.87503.87103.875025.03.8730
16:39:00-
16:42:00-
16:45:00-
16:48:003.87003.87703.87003.87705.43.8759
16:51:00-
16:54:00-
16:57:00-
17:00:00-
17:03:00-
17:06:003.87703.88003.87703.880039.83.8785
17:09:003.88003.88003.88003.880030000.03.8800
17:12:003.88103.88103.88103.881010.03.8810
17:15:00-
17:18:00-
17:21:003.88203.88803.88203.8880170.03.8835
17:24:003.88883.88883.88883.88888745.83.8888
17:27:00-
17:30:003.88893.88893.88893.88895.13.8889
17:33:003.88873.88873.88873.88871046.03.8887
17:36:003.88873.89003.88873.890017585.93.8888
17:39:003.89203.91003.89203.910097691.73.9064
17:42:003.91003.91003.90023.90024361.43.9009
17:45:003.90003.90003.89013.89011200.03.8903
17:48:003.91403.92003.91403.920024848.63.9152
17:51:00-
17:54:00-
17:57:00-
18:00:00-
18:03:003.92003.92103.91013.921023619.23.9180
18:06:003.92203.92503.91103.9110159.03.9235
18:09:003.92003.92003.92003.9200105259.13.9200
18:12:003.92003.92003.92003.9200400.03.9200
18:15:003.91503.91503.91503.91505.03.9150
18:18:003.91403.91403.90013.90014461.43.9012
18:21:003.90013.90013.90003.90004879.13.9001
18:24:00-
18:27:00-
18:30:003.90013.90013.90003.900186569.83.9000
18:33:003.90003.90993.90003.90013648.03.9002
18:36:003.90993.91003.90993.910011005.03.9099
18:39:003.91003.91003.91003.910023987.13.9100
18:42:003.91013.91013.91003.9100119362.63.9100
18:45:003.91003.91003.91003.9100987.03.9100
18:48:003.91003.91013.91003.910024094.03.9100
18:51:003.91003.91003.91003.910087027.43.9100
18:54:003.91003.91003.91003.91007840.63.9100
18:57:003.91003.91003.90003.900089191.43.9010
19:00:00-
19:03:00-
19:06:00-
19:09:00-
19:12:00-
19:15:003.91003.91313.91003.913163.03.9121
19:18:00-
19:21:00-
19:24:00-
19:27:003.90303.90303.90003.90009025.03.9000
19:30:00-
19:33:00-
19:36:00-
19:39:00-
19:42:00-
19:45:003.90313.91643.90303.91648639.13.9149
19:48:00-
19:51:00-
19:54:00-
19:57:00-
20:00:00-
20:03:003.91593.91753.91593.91757095.13.9164
20:06:00-
20:09:003.91603.91603.91603.91602997.03.9160
20:12:00-
20:15:003.91603.91603.91603.9160305.93.9160
20:18:003.91303.91303.91303.913089.73.9130
20:21:003.90703.90703.90313.9031300.03.9033
20:24:00-
20:27:003.90313.90313.90313.90313995.43.9031
20:30:00-
20:33:003.90313.91803.90303.91804829.93.9034
20:36:003.91903.92553.91803.9180190.13.9233
20:39:003.92003.92003.92003.92003.03.9200
20:42:00-
20:45:003.91803.91803.91803.9180158.03.9180
20:48:00-
20:51:003.91503.91963.91103.91962489.93.9195
20:54:003.91003.91993.91003.91997304.13.9199
20:57:003.91003.91003.91003.91000.83.9100
21:00:00-
21:03:003.91913.91913.91003.9100647.13.9188
21:06:003.91903.91903.91903.91900.13.9190
21:09:00-
21:12:003.90903.90913.90813.90912033.43.9083
21:15:003.90813.90813.90813.908141822.53.9081
21:18:003.90913.91913.90913.9191600.03.9190
21:21:003.91903.91913.91903.919110573.53.9190
21:24:00-
21:27:003.91913.91913.90303.903013330.53.9071
21:30:00-
21:33:00-
21:36:00-
21:39:003.91403.91493.91403.91492242.03.9149
21:42:003.91493.91493.91493.91493027.03.9149
21:45:00-
21:48:003.91493.92203.91493.922037471.03.9188
21:51:00-
21:54:00-
21:57:00-
22:00:00-
22:03:003.92303.92403.92303.92401014.53.9240
22:06:003.92583.93003.92583.93006692.23.9299
22:09:00-
22:12:003.93003.93003.92003.920029890.03.9215
22:15:00-
22:18:003.92013.92013.92003.920037400.03.9200
22:21:003.92993.92993.92053.92923054.03.9243
22:24:003.93103.94003.93103.94009947.03.9398
22:27:003.93403.94003.93403.94002227.03.9400
22:30:00-
22:33:003.93413.93413.93403.93408226.53.9341
22:36:003.93403.93403.93403.9340896.53.9340
22:39:003.93003.93003.92103.921035845.03.9220
22:42:00-
22:45:003.92003.92803.91503.928010466.03.9157
22:48:003.92903.93083.92903.9300840.13.9300
22:51:003.92503.92503.92503.9250839.03.9250
22:54:003.92503.92503.92503.9250201.03.9250
22:57:003.92003.92003.91803.9200142.43.9199
23:00:003.91703.91703.91703.917024657.03.9170
23:03:003.91703.91703.91703.917010432.03.9170
23:06:00-
23:09:003.91703.91703.91703.9170307.03.9170
23:12:003.91603.91703.91603.917080621.93.9169
23:15:00-
23:18:00-
23:21:00-
23:24:003.91513.91513.91513.915128318.03.9151
23:27:00-
23:30:00-
23:33:00-
23:36:00-
23:39:00-
23:42:00-
23:45:003.92413.92413.92413.92416509.03.9241
23:48:00-
23:51:00-
23:54:00-
23:57:003.91523.91523.91003.910015518.03.9136
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.