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
00:00:003.90003.92003.90003.920028811.43.9041
00:05:003.91223.91223.91223.912222076.03.9122
00:10:003.91253.91603.90003.91604120.03.9007
00:15:003.91603.93383.91603.92307127.03.9295
00:20:003.92993.93403.92993.934035923.03.9314
00:25:003.91503.91503.90003.900150460.03.9001
00:30:003.91003.92993.91003.9299335.03.9242
00:35:00-
00:40:003.92703.93403.92703.934012391.03.9339
00:45:003.93403.93403.93303.934055678.03.9338
00:50:003.93303.93303.93303.93304740.03.9330
00:55:003.93303.93303.93303.9330741.03.9330
01:00:00-
01:05:003.92303.93303.91503.9330345.03.9307
01:10:003.92503.92503.92503.92502481.03.9250
01:15:003.93303.93303.93293.9329490.73.9330
01:20:003.93293.93303.93293.93305638.13.9330
01:25:003.93303.93303.93303.93301000.03.9330
01:30:003.93403.93403.91953.91966646.53.9339
01:35:003.91903.93403.91403.93401723.03.9335
01:40:003.92303.92303.91103.922029168.53.9113
01:45:003.92303.93003.92303.9300104.53.9262
01:50:003.93003.93003.93003.9300176033.03.9300
01:55:00-
02:00:00-
02:05:003.93003.93003.93003.93000.63.9300
02:10:003.93003.93103.93003.930055237.83.9303
02:15:003.93003.93003.93003.930025.43.9300
02:20:00-
02:25:00-
02:30:003.93003.93003.93003.930025.43.9300
02:35:00-
02:40:003.93003.93003.93003.930025.43.9300
02:45:003.93003.93003.93003.930025.43.9300
02:50:003.93003.93003.93003.9300225.43.9300
02:55:003.93003.93003.93003.930025.43.9300
03:00:003.93003.93003.93003.930025.43.9300
03:05:003.93003.93003.93003.93005000.03.9300
03:10:00-
03:15:003.93203.93203.93203.93202.03.9320
03:20:003.93203.93403.93203.93402033.03.9340
03:25:003.93003.93003.93003.930025.43.9300
03:30:003.93403.93403.93403.9340375.03.9340
03:35:00-
03:40:003.93403.93403.93403.934022070.03.9340
03:45:00-
03:50:003.93003.93003.93003.930025.43.9300
03:55:003.91903.91903.90123.91601185.03.9037
04:00:003.91603.92003.90123.920027045.03.9157
04:05:003.91003.93013.90703.90707650.03.9225
04:10:003.90633.90823.90633.90822500.03.9073
04:15:003.90613.91713.90613.90671043.13.9065
04:20:003.90713.90723.90713.90723000.03.9071
04:25:003.90703.90713.90683.90713005.03.9069
04:30:00-
04:35:003.90683.96963.90683.9275105120.63.9662
04:40:003.92743.92743.90123.90131230.03.9027
04:45:003.90163.90263.90163.90262500.03.9021
04:50:003.90303.90443.90303.90442500.03.9037
04:55:003.90473.90513.90473.90512000.03.9050
05:00:003.90513.91223.90513.91223005.03.9076
05:05:003.90213.90303.90213.90302500.03.9026
05:10:003.90323.90383.90213.90212500.03.9032
05:15:003.90243.90343.90243.90342500.03.9029
05:20:003.91303.92203.90363.9040585.03.9050
05:25:003.90303.90303.90203.902010.03.9025
05:30:003.90123.90133.90013.90133375.53.9011
05:35:003.90013.90033.90003.90003008.23.9001
05:40:003.90013.90013.90013.9001255.33.9001
05:45:003.90013.90033.90013.90014728.03.9001
05:50:003.90013.91403.88403.8840133949.33.8996
05:55:003.88303.88303.82403.8240252797.83.8450
06:00:003.82413.83013.82413.82812500.43.8257
06:05:003.82823.83403.82823.829211000.03.8326
06:10:003.83113.83413.82923.82922161.03.8313
06:15:003.82923.83113.82923.82923135.03.8298
06:20:003.82913.82913.80103.8011120603.23.8113
06:25:003.80113.81013.80113.801523832.33.8050
06:30:003.80163.80163.79013.7902199776.03.8000
06:35:003.79003.80163.78003.80168855.03.7939
06:40:003.80163.80803.79813.79812416.23.8018
06:45:003.79813.81003.79713.800212249.93.7989
06:50:003.80023.81103.80013.800240378.13.8103
06:55:003.80013.80023.80003.800011668.03.8000
07:00:003.80013.80033.80013.80023064.03.8001
07:05:003.80023.81013.80023.81012230.03.8015
07:10:003.80123.81013.80123.8101592.73.8043
07:15:00-
07:20:003.81103.82003.81103.8200730.03.8197
07:25:003.82003.83003.82003.830019559.53.8300
07:30:003.83003.83003.83003.830010000.03.8300
07:35:003.83003.84003.83003.8400596.73.8305
07:40:003.84103.84503.83513.83514950.53.8404
07:45:003.84503.84503.84503.845014.03.8450
07:50:003.84503.85203.84503.85205901.93.8450
07:55:003.84513.85403.84503.85401589.03.8451
08:00:003.85403.87303.84733.84733326.13.8675
08:05:003.84503.85903.84013.8440503.03.8448
08:10:003.85003.85803.85003.85502568.93.8501
08:15:003.85503.85943.85003.859422864.93.8500
08:20:00-
08:25:003.86003.86003.85003.85003168.63.8500
08:30:003.86003.86003.84603.84605419.33.8490
08:35:003.85003.85003.85003.850041.03.8500
08:40:003.84503.84503.84103.841025000.03.8410
08:45:003.84003.85703.83703.857016040.13.8379
08:50:003.83403.83403.82003.820069821.03.8202
08:55:00-
09:00:00-
09:05:003.81903.81903.81503.815026.23.8169
09:10:003.81503.81503.81503.815026.23.8150
09:15:00-
09:20:00-
09:25:003.81403.81403.81403.814026.23.8140
09:30:003.81403.81403.81403.8140262.23.8140
09:35:003.81413.81413.81393.813910740.63.8141
09:40:003.81403.81403.81393.81403067.13.8140
09:45:003.81403.81403.81303.81304179.03.8140
09:50:003.84203.86103.81003.849616195.03.8278
09:55:003.84403.85003.84003.849956406.93.8484
10:00:00-
10:05:00-
10:10:003.84493.84493.84493.8449300.03.8449
10:15:003.84493.84493.84493.8449149.03.8449
10:20:003.84493.84493.84493.844931.03.8449
10:25:00-
10:30:00-
10:35:003.84013.84013.84003.84007350.03.8400
10:40:003.84003.85003.84003.850013733.03.8415
10:45:00-
10:50:003.85003.85003.85003.850010390.03.8500
10:55:003.85603.86723.84013.84014880.23.8563
11:00:003.84013.87203.84003.850087556.63.8558
11:05:003.86003.87343.84023.8501674.03.8652
11:10:00-
11:15:003.85503.85503.85503.8550741.03.8550
11:20:003.85803.87343.85003.850130410.53.8629
11:25:003.85043.85043.85023.850212648.03.8503
11:30:003.85033.85033.85023.85028773.33.8503
11:35:003.85023.85023.85003.85003205.63.8501
11:40:003.85003.85003.85003.85006665.13.8500
11:45:00-
11:50:00-
11:55:00-
12:00:003.85003.85003.84003.840065554.43.8417
12:05:003.84003.85303.83993.853069661.43.8400
12:10:00-
12:15:00-
12:20:003.84203.84203.83993.83992833.03.8399
12:25:00-
12:30:00-
12:35:003.84993.86003.84163.841639010.03.8553
12:40:00-
12:45:00-
12:50:00-
12:55:003.86103.87003.86103.87001606.43.8699
13:00:00-
13:05:00-
13:10:003.87103.88003.87003.8700258.03.8711
13:15:003.87003.87003.86953.869510228.63.8696
13:20:003.86953.86953.86953.86951048.03.8695
13:25:00-
13:30:00-
13:35:003.86903.86903.86703.86701011.73.8690
13:40:003.86953.88303.84503.845051845.83.8687
13:45:003.84403.84403.83003.844022609.93.8376
13:50:003.84503.85303.84503.85301014.03.8471
13:55:003.85403.86203.85403.86206277.43.8590
14:00:003.86303.86803.85513.8570186.93.8669
14:05:003.85613.85613.84503.8450357.93.8468
14:10:00-
14:15:003.85503.85903.85503.8590367.03.8558
14:20:003.86003.86403.86003.864045.03.8622
14:25:003.86003.89003.85423.889935095.73.8893
14:30:003.88993.89503.88993.89507146.63.8901
14:35:003.89503.90003.89503.900039332.23.8986
14:40:003.89013.89913.89013.899111479.13.8979
14:45:003.90003.90003.90003.900022481.73.9000
14:50:003.90003.90003.90003.900044972.33.9000
14:55:00-
15:00:003.89103.89203.89103.891015.03.8913
15:05:003.89103.89203.88013.88016583.53.8803
15:10:003.88503.88503.88023.880339041.23.8834
15:15:003.88603.88603.88603.88605.03.8860
15:20:003.88603.88603.88503.885012714.03.8854
15:25:003.88503.88503.88503.88501.43.8850
15:30:003.88503.88503.88033.88035479.03.8831
15:35:00-
15:40:003.88083.88083.88003.88003074.03.8801
15:45:003.88003.88003.88003.8800944.83.8800
15:50:00-
15:55:003.87903.87903.87003.870014630.03.8709
16:00:00-
16:05:003.87003.87993.87003.87993854.93.8705
16:10:00-
16:15:003.88003.88003.88003.88001.43.8800
16:20:003.88003.88003.88003.88003.63.8800
16:25:003.88003.88003.87003.870011048.03.8708
16:30:003.87003.87003.87003.8700230.03.8700
16:35:003.87103.87503.87103.875025.03.8730
16:40:00-
16:45:003.87003.87703.87003.87705.43.8759
16:50:00-
16:55:00-
17:00:00-
17:05:003.87703.88003.87703.880039.83.8785
17:10:003.88003.88103.88003.881030010.03.8800
17:15:00-
17:20:003.88203.88803.88203.8880170.03.8835
17:25:003.88883.88883.88883.88888745.83.8888
17:30:003.88893.88893.88873.88871050.13.8887
17:35:003.88873.90003.88873.900051964.43.8961
17:40:003.90503.91003.90023.900267675.63.9093
17:45:003.90003.90003.89013.89011200.03.8903
17:50:003.91403.92003.91403.920024848.63.9152
17:55:00-
18:00:003.92003.92003.91013.91015137.03.9104
18:05:003.91993.92503.91103.911018641.23.9202
18:10:003.92003.92003.92003.9200105659.13.9200
18:15:003.91503.91503.90013.90013966.43.9013
18:20:003.90013.90013.90003.90005379.13.9001
18:25:00-
18:30:003.90013.90993.90003.900190217.83.9000
18:35:003.90993.91003.90993.910029817.13.9100
18:40:003.91003.91013.91003.9100124537.63.9100
18:45:003.91003.91013.91003.910025081.03.9100
18:50:003.91003.91003.91003.910092606.43.9100
18:55:003.91003.91003.90003.900091453.03.9012
19:00:00-
19:05:00-
19:10:00-
19:15:003.91003.91313.91003.913163.03.9121
19:20:00-
19:25:003.90303.90303.90003.90009025.03.9000
19:30:00-
19:35:00-
19:40:00-
19:45:003.90313.91643.90303.91648639.13.9149
19:50:00-
19:55:00-
20:00:003.91593.91753.91593.91757095.13.9164
20:05:00-
20:10:003.91603.91603.91603.91602997.03.9160
20:15:003.91603.91603.91303.9130395.63.9153
20:20:003.90703.90703.90313.9031300.03.9033
20:25:003.90313.90313.90313.90313995.43.9031
20:30:003.90313.90313.90303.90304735.03.9031
20:35:003.91303.92553.91303.9200288.03.9211
20:40:00-
20:45:003.91803.91803.91803.9180158.03.9180
20:50:003.91503.91963.91003.91002490.03.9195
20:55:003.91993.91993.91003.91007304.83.9199
21:00:003.91913.91913.91003.9100647.13.9188
21:05:003.91903.91903.91903.91900.13.9190
21:10:003.90903.90913.90813.90912033.43.9083
21:15:003.90813.91913.90813.919142422.53.9083
21:20:003.91903.91913.91903.919110573.53.9190
21:25:003.91913.91913.90303.903013330.53.9071
21:30:00-
21:35:00-
21:40:003.91403.91493.91403.91495269.03.9149
21:45:003.91493.92203.91493.922037471.03.9188
21:50:00-
21:55:00-
22:00:003.92303.92403.92303.92401014.53.9240
22:05:003.92583.93003.92583.93006692.23.9299
22:10:003.93003.93003.92003.920029890.03.9215
22:15:003.92013.92013.92003.920037400.03.9200
22:20:003.92993.92993.92053.92923054.03.9243
22:25:003.93103.94003.93103.940012174.03.9398
22:30:00-
22:35:003.93413.93413.92103.921044968.03.9245
22:40:00-
22:45:003.92003.93083.91503.930011306.13.9168
22:50:003.92503.92503.92503.9250839.03.9250
22:55:003.92503.92503.91803.9200343.43.9229
23:00:003.91703.91703.91703.917035089.03.9170
23:05:00-
23:10:003.91703.91703.91603.917080928.93.9169
23:15:00-
23:20:00-
23:25:003.91513.91513.91513.915128318.03.9151
23:30:00-
23:35:00-
23:40:00-
23:45:003.92413.92413.92413.92416509.03.9241
23:50:00-
23:55:003.91523.91523.91003.910015518.03.9136
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.