暗号資産価格データベース


2019年12月25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
00:00:003.51303.51303.51013.510184779.73.5115
00:03:003.51013.51013.50103.5010102188.13.5094
00:06:003.50103.50103.50003.500074932.03.5001
00:09:003.51003.51003.50003.5000316009.23.5016
00:12:003.50003.50013.50003.5000160286.23.5000
00:15:003.50963.50963.50003.500017257.53.5000
00:18:00-
00:21:003.50003.50003.49013.490119164.03.4938
00:24:00-
00:27:003.49193.49193.49013.4901540.03.4902
00:30:003.49003.49003.48703.487069996.03.4882
00:33:003.49703.50913.49703.5091188.03.5070
00:36:003.50003.50913.50003.5091760.03.5004
00:39:003.50913.50913.50913.5091925.03.5091
00:42:003.50883.50923.50883.509224889.03.5090
00:45:003.50923.50923.50923.50928737.03.5092
00:48:003.50913.50913.50913.509180.03.5091
00:51:00-
00:54:003.50603.50603.50603.50601.03.5060
00:57:003.50603.50603.50403.504020.03.5054
01:00:003.50403.50403.50203.502029.03.5030
01:03:003.50103.50503.49903.499010934.03.5046
01:06:003.49803.49803.48313.483122419.03.4864
01:09:003.48303.49303.48203.482029778.93.4820
01:12:003.48203.48203.47403.47409201.03.4784
01:15:003.47203.47203.46803.468097424.13.4683
01:18:00-
01:21:00-
01:24:003.46903.46903.46903.46900.93.4690
01:27:003.47803.49103.47803.491070.03.4845
01:30:003.49203.49903.49203.499040.03.4955
01:33:003.49993.50003.49993.499914105.73.4999
01:36:00-
01:39:003.49993.49993.49993.4999725.03.4999
01:42:00-
01:45:003.48003.48003.46513.4651920.03.4662
01:48:00-
01:51:00-
01:54:00-
01:57:00-
02:00:00-
02:03:003.48003.49993.48003.4998625.03.4982
02:06:003.49953.49953.49913.49927560.03.4992
02:09:00-
02:12:00-
02:15:003.49913.49913.49913.499113.03.4991
02:18:003.49913.49913.49913.49914309.03.4991
02:21:00-
02:24:00-
02:27:00-
02:30:003.49993.49993.49993.4999285.03.4999
02:33:00-
02:36:00-
02:39:003.50003.50003.50003.50000.13.5000
02:42:00-
02:45:003.48903.50003.48013.50001344.03.4852
02:48:003.48903.48903.48803.488010.03.4885
02:51:003.48703.48703.48013.48018322.03.4801
02:54:003.48013.48013.47803.47807724.53.4800
02:57:003.48733.48733.48733.487320646.03.4873
03:00:003.48763.48763.48763.4876465.03.4876
03:03:00-
03:06:00-
03:09:00-
03:12:003.48803.49173.48103.4810584.03.4916
03:15:003.49103.49173.49003.49001422.13.4900
03:18:003.48103.48103.48003.480010.03.4805
03:21:003.47903.47903.47503.475025.03.4770
03:24:003.47403.47403.46803.468047.03.4707
03:27:00-
03:30:003.46713.46713.46713.4671438.43.4671
03:33:00-
03:36:003.46713.46713.46713.467119391.03.4671
03:39:003.47293.47293.47293.472941.43.4729
03:42:003.46703.46703.46703.46705.03.4670
03:45:003.46603.46603.46013.460212696.63.4604
03:48:00-
03:51:00-
03:54:00-
03:57:003.46033.46033.46033.46032000.03.4603
04:00:00-
04:03:00-
04:06:003.46033.46033.45913.459113500.03.4597
04:09:003.46003.46003.46003.46003508.03.4600
04:12:003.46013.46013.46013.46011800.03.4601
04:15:003.46013.46013.46003.46005158.23.4600
04:18:00-
04:21:00-
04:24:00-
04:27:00-
04:30:00-
04:33:00-
04:36:003.46013.46013.46013.46019500.03.4601
04:39:003.46003.46003.46003.46004917.03.4600
04:42:003.45913.46023.45913.46023500.03.4596
04:45:003.45903.45903.45903.45901000.03.4590
04:48:00-
04:51:003.45913.45923.45913.45925000.03.4591
04:54:003.45943.45943.45943.4594500.03.4594
04:57:003.45933.45943.45933.45942000.03.4593
05:00:003.45923.45963.45923.45962000.03.4593
05:03:003.45983.45983.45963.45971500.03.4597
05:06:003.46023.47003.46023.4700510.03.4604
05:09:003.47013.47013.47013.47012500.03.4701
05:12:00-
05:15:003.47023.47023.47023.4702111.23.4702
05:18:003.47023.48023.47013.48024500.03.4715
05:21:003.47023.47023.47013.47011500.03.4701
05:24:003.47013.47013.47013.4701204.03.4701
05:27:003.47013.47093.47013.47092301.03.4701
05:30:003.47023.47023.47023.47021003.03.4702
05:33:003.47013.47013.45933.45935928.83.4691
05:36:003.45923.45943.45923.45943000.03.4593
05:39:003.45953.46913.45923.459228254.23.4665
05:42:003.45933.45953.45933.45952000.03.4594
05:45:003.45923.45923.45923.45921616.03.4592
05:48:003.45933.45943.45923.45925151.03.4593
05:51:003.45923.45923.45903.459010588.03.4591
05:54:003.45913.47703.45913.46013075.03.4594
05:57:003.46003.46003.46003.46001005.03.4600
06:00:003.45913.46013.45913.460113500.03.4599
06:03:003.45923.47003.45923.4700979.03.4597
06:06:00-
06:09:00-
06:12:003.47003.47003.45913.45911510.83.4593
06:15:003.45913.47013.45913.45955515.23.4671
06:18:00-
06:21:00-
06:24:003.46313.46313.46313.46314500.03.4631
06:27:003.46323.48403.45923.459332283.03.4808
06:30:003.47013.48293.47013.482911000.03.4817
06:33:003.47213.48303.45923.47902125.03.4715
06:36:003.48003.48203.45923.462810834.03.4592
06:39:003.46283.46303.45913.45938811.03.4621
06:42:003.46293.46683.46283.463511992.53.4630
06:45:003.46683.46703.46053.46051958.53.4655
06:48:003.46053.50003.46053.461257758.53.4886
06:51:003.46113.46123.46113.4612507.53.4611
06:54:003.47813.47813.46403.46412562.53.4752
06:57:003.46413.46423.46413.46421507.53.4641
07:00:003.46423.47403.46413.46411492.43.4642
07:03:003.46413.49303.46413.49301609.03.4688
07:06:003.49403.49803.48013.4801140.03.4925
07:09:003.48013.48033.48013.48032952.53.4801
07:12:003.48023.48033.48023.48031007.53.4802
07:15:003.49013.49013.49013.4901384.13.4901
07:18:003.49003.49003.49003.49001.03.4900
07:21:003.49013.49013.49013.49014615.93.4901
07:24:00-
07:27:00-
07:30:003.49023.49023.49023.490250.03.4902
07:33:003.49023.49023.49023.4902201.03.4902
07:36:003.49023.49203.49023.492012259.03.4909
07:39:003.49023.49023.49023.49021102.03.4902
07:42:003.49023.49313.49023.4931904.43.4918
07:45:003.49313.49313.49313.49311000.03.4931
07:48:003.49323.49323.49323.4932500.03.4932
07:51:003.49323.49323.49323.493234352.03.4932
07:54:00-
07:57:003.49313.49313.49313.49313781.03.4931
08:00:00-
08:03:003.49323.49323.49323.4932500.03.4932
08:06:00-
08:09:003.49323.49323.49323.4932286.03.4932
08:12:00-
08:15:003.49323.49323.49323.493213.13.4932
08:18:003.49313.49313.49003.490082496.03.4918
08:21:003.49003.49003.49003.49001.03.4900
08:24:003.49003.49003.49003.4900856.03.4900
08:27:003.49113.49323.49113.49328500.03.4927
08:30:00-
08:33:00-
08:36:00-
08:39:00-
08:42:00-
08:45:003.49313.49313.49003.49001000.03.4907
08:48:00-
08:51:00-
08:54:00-
08:57:003.49403.49403.49403.49405.03.4940
09:00:003.49013.49013.49013.49018209.03.4901
09:03:00-
09:06:00-
09:09:003.49503.50003.49503.500026.03.4971
09:12:00-
09:15:003.50003.50003.50003.500013.03.5000
09:18:003.49903.49903.49903.49903857.03.4990
09:21:00-
09:24:003.49053.49053.49053.49055030.03.4905
09:27:00-
09:30:003.49503.50003.49503.50005799.03.4950
09:33:003.49513.50003.49513.50005800.03.4951
09:36:00-
09:39:003.50003.50003.49513.49515693.63.4951
09:42:003.50003.50003.50003.50004938.33.5000
09:45:003.49513.49993.49013.499920004.03.4934
09:48:003.49993.50003.49993.500028571.03.5000
09:51:003.50003.50003.50003.50002128.83.5000
09:54:00-
09:57:003.50103.50503.49503.495062156.43.5030
10:00:003.50393.50493.49513.49519640.33.4985
10:03:003.49603.49603.49013.490223139.33.4940
10:06:00-
10:09:003.49513.49513.49513.495150.03.4951
10:12:003.49513.49513.49513.4951526.03.4951
10:15:003.49513.49513.49513.4951763.13.4951
10:18:003.49033.49033.49033.49032800.03.4903
10:21:00-
10:24:003.49513.49513.49513.495150.03.4951
10:27:003.49033.49033.49033.49032000.03.4903
10:30:00-
10:33:00-
10:36:003.50103.50503.50103.505050.03.5030
10:39:003.50603.50613.50603.5061235.03.5061
10:42:00-
10:45:003.50493.50703.50483.506713378.03.5049
10:48:003.50693.50703.50613.507044739.03.5065
10:51:003.50703.50703.50703.5070800.03.5070
10:54:00-
10:57:00-
11:00:00-
11:03:003.50003.50003.50003.50000.93.5000
11:06:003.50003.50003.50003.50001.03.5000
11:09:003.50003.50003.50003.50001.03.5000
11:12:003.50003.50003.50003.50002.03.5000
11:15:003.50803.50903.50013.500114.03.5076
11:18:003.50003.50003.50003.50001.03.5000
11:21:003.50003.50003.50003.50001.03.5000
11:24:003.50013.51543.50013.5154501.03.5148
11:27:003.50503.51343.50013.5134117.03.5024
11:30:003.50823.51203.50823.5120101.03.5120
11:33:003.50823.50823.50823.50821.03.5082
11:36:003.50823.50823.50303.50301003.03.5082
11:39:003.50203.50203.49803.498020878.13.5001
11:42:003.49703.49703.49543.49549086.93.4956
11:45:00-
11:48:003.49543.49543.49543.495410000.03.4954
11:51:00-
11:54:00-
11:57:00-
12:00:00-
12:03:003.50003.50003.50003.500061714.03.5000
12:06:00-
12:09:003.48203.48203.47183.4718145634.03.4719
12:12:003.48203.48403.48203.484015.03.4830
12:15:003.48503.48703.48503.487013.13.4859
12:18:00-
12:21:00-
12:24:00-
12:27:003.48703.48903.48303.48302786.93.4832
12:30:00-
12:33:00-
12:36:00-
12:39:00-
12:42:00-
12:45:00-
12:48:003.49003.49003.49003.490010.03.4900
12:51:00-
12:54:00-
12:57:003.49103.49803.49103.497633188.13.4979
13:00:00-
13:03:00-
13:06:003.49903.49993.49903.4999500.03.4999
13:09:00-
13:12:003.49103.50003.49043.5000211904.03.4927
13:15:003.50103.50203.50003.5000781.83.5000
13:18:003.50003.50003.50003.50000.13.5000
13:21:003.50003.50003.49213.49218700.03.4975
13:24:003.50003.50003.50003.500018774.13.5000
13:27:00-
13:30:003.50003.50003.50003.500015.03.5000
13:33:00-
13:36:00-
13:39:00-
13:42:00-
13:45:00-
13:48:00-
13:51:00-
13:54:003.50293.50293.50003.500021021.03.5000
13:57:00-
14:00:00-
14:03:00-
14:06:00-
14:09:003.50303.50403.50303.50401098.03.5030
14:12:003.50503.50703.50503.507030.03.5060
14:15:003.50803.50903.50803.509013.03.5082
14:18:003.50703.50703.50703.50701.03.5070
14:21:003.50703.50703.50703.507021000.03.5070
14:24:003.50903.51003.50903.510014295.33.5100
14:27:00-
14:30:003.51003.51403.51003.514020733.73.5119
14:33:003.51403.51403.51403.51401.03.5140
14:36:003.51403.51403.51303.513032931.03.5130
14:39:003.51303.51303.51303.51301.03.5130
14:42:003.51503.51543.51503.5154309.03.5154
14:45:003.51543.51543.51543.51541.03.5154
14:48:003.51543.51553.51543.51553957.03.5155
14:51:003.51553.51603.51313.51311195.03.5160
14:54:003.51313.51313.51313.51311.03.5131
14:57:003.51553.51553.51313.51313001.03.5155
15:00:003.51603.51603.50033.500310609.03.5129
15:03:00-
15:06:003.51003.51703.51003.517033342.03.5119
15:09:00-
15:12:00-
15:15:003.51603.51603.51603.516013.03.5160
15:18:003.51603.51603.51603.51605600.03.5160
15:21:003.51603.51653.51603.5165807.03.5163
15:24:003.51603.51603.51603.51602.03.5160
15:27:003.51653.51653.51653.51652581.03.5165
15:30:003.51703.51703.51653.51651614.63.5165
15:33:003.51653.51703.51653.517056819.03.5170
15:36:003.51703.51703.50063.500618670.63.5009
15:39:003.50063.50063.50053.50056344.93.5005
15:42:00-
15:45:003.50083.50083.50083.5008358.13.5008
15:48:003.50083.50083.50073.500752567.03.5007
15:51:003.50073.50073.50003.500052965.93.5002
15:54:003.50023.50023.50023.50020.23.5002
15:57:00-
16:00:00-
16:03:003.50023.52003.50023.5200216429.83.5171
16:06:003.51993.55503.51993.5550238890.33.5481
16:09:003.55603.57993.55513.5680160781.93.5613
16:12:003.56803.56993.56803.56994488.93.5699
16:15:003.56993.57003.56993.57002205.03.5700
16:18:003.56923.56923.56903.569042611.03.5690
16:21:003.56923.56923.56913.569112000.03.5692
16:24:003.56913.56913.55703.567021972.73.5653
16:27:003.56023.56693.56003.566916391.03.5603
16:30:003.56013.56503.56013.5650216.03.5614
16:33:003.56013.56493.56013.560148.43.5624
16:36:003.56023.56603.56023.566010260.03.5654
16:39:003.56593.56603.56593.56606321.03.5659
16:42:003.56013.56013.53003.53006281.63.5519
16:45:00-
16:48:00-
16:51:003.54003.54713.54003.547128798.03.5437
16:54:003.54633.54633.54633.54632884.03.5463
16:57:003.54003.54003.54003.54002890.03.5400
17:00:003.53993.53993.53993.539977727.13.5399
17:03:003.54003.54693.54003.5469123641.03.5406
17:06:00-
17:09:003.54703.55403.54703.5540114486.03.5538
17:12:00-
17:15:003.55503.55503.54443.5450503.43.5444
17:18:003.55503.55903.55503.559025007.03.5590
17:21:003.54523.54523.54463.544654.03.5450
17:24:00-
17:27:003.54603.54603.54453.54452524.03.5445
17:30:003.54983.54983.54983.54980.53.5498
17:33:00-
17:36:00-
17:39:00-
17:42:00-
17:45:00-
17:48:003.55013.55013.54423.54427000.03.5442
17:51:00-
17:54:003.54423.54423.54203.5420150.03.5439
17:57:003.54113.54203.54113.541960861.03.5419
18:00:00-
18:03:003.54103.54103.53413.534150.03.5371
18:06:003.54193.55003.54193.5500127.03.5432
18:09:003.55103.56003.55103.560022151.03.5597
18:12:003.56003.56003.56003.560021852.03.5600
18:15:00-
18:18:00-
18:21:003.56103.57103.55633.55634534.83.5709
18:24:003.57093.57193.57093.571929280.83.5711
18:27:003.57193.57603.57193.5730355923.23.5728
18:30:003.57303.57303.57003.57006156.03.5706
18:33:003.57003.57003.57003.570033.03.5700
18:36:00-
18:39:003.56993.56993.56993.56993.03.5699
18:42:003.57003.57003.57003.570019726.33.5700
18:45:003.57003.57003.57003.570050.03.5700
18:48:003.56993.57803.56503.578015710.83.5760
18:51:003.57803.57803.57803.578014492.23.5780
18:54:003.57803.57803.57803.578053488.03.5780
18:57:003.57703.57803.57703.578071218.53.5779
19:00:003.57903.58723.57903.582216787.53.5807
19:03:003.58803.59303.58233.593028698.63.5915
19:06:003.59303.59303.56583.56588304.03.5662
19:09:003.56653.56653.56653.5665419.03.5665
19:12:00-
19:15:003.57603.57603.57603.57605.03.5760
19:18:003.57603.58003.57603.58006704.03.5800
19:21:00-
19:24:00-
19:27:003.57003.57003.56503.565012574.23.5650
19:30:003.56503.59503.56503.595016568.03.5809
19:33:003.59423.59423.59423.59421210.03.5942
19:36:003.59423.59423.59423.59428713.03.5942
19:39:00-
19:42:00-
19:45:003.59303.59323.59303.593215.03.5931
19:48:00-
19:51:00-
19:54:003.59333.59333.59003.5900678.43.5928
19:57:00-
20:00:00-
20:03:00-
20:06:00-
20:09:00-
20:12:003.59003.59003.59003.59004000.03.5900
20:15:003.59003.59003.58513.585146910.13.5900
20:18:003.59253.59253.59253.59257.33.5925
20:21:003.59253.59253.59193.59202.93.5921
20:24:003.59203.59203.58713.59202792.03.5920
20:27:003.58703.58703.58603.58601759.03.5863
20:30:00-
20:33:003.58523.58523.58403.5840629.03.5852
20:36:00-
20:39:003.58323.58323.58003.580030081.03.5820
20:42:003.57903.59103.57503.591065144.03.5795
20:45:003.59103.59103.59103.59107090.03.5910
20:48:00-
20:51:003.58103.58103.57503.575011264.03.5751
20:54:003.57503.57503.57503.575022269.93.5750
20:57:003.57503.57503.57503.575032163.13.5750
21:00:003.57403.57403.56803.568029623.03.5708
21:03:003.56743.56803.54003.540034342.03.5503
21:06:00-
21:09:00-
21:12:00-
21:15:003.55003.58393.55003.583910852.53.5810
21:18:00-
21:21:003.58233.58233.58233.58231.53.5823
21:24:003.57303.57303.54703.5470316.03.5558
21:27:003.54703.54703.54703.547018.03.5470
21:30:00-
21:33:00-
21:36:003.54603.54603.54603.54603529.03.5460
21:39:003.55603.56103.55603.56109199.03.5570
21:42:00-
21:45:00-
21:48:003.56023.56023.56003.560019294.03.5600
21:51:003.56093.56793.56093.567923695.93.5651
21:54:003.56013.56013.53783.537815303.43.5575
21:57:003.54203.54803.53343.533433901.13.5395
22:00:003.53803.53803.53503.5350591.73.5350
22:03:003.53503.53503.51233.512331150.63.5257
22:06:003.51233.51233.51233.51235959.03.5123
22:09:003.51233.52003.51233.520033678.73.5149
22:12:003.51213.52003.51213.5200503.43.5199
22:15:003.52003.52003.52003.52001934.03.5200
22:18:003.52003.52003.52003.520052231.03.5200
22:21:003.52003.52003.52003.520041250.03.5200
22:24:00-
22:27:00-
22:30:003.51993.51993.51993.519910170.03.5199
22:33:003.51993.51993.51243.51245881.03.5125
22:36:003.51993.52213.51993.522155513.63.5200
22:39:00-
22:42:00-
22:45:003.52303.52943.52303.52941100.03.5293
22:48:003.52213.52213.51133.515165351.13.5129
22:51:00-
22:54:003.51503.51503.51023.51021000.03.5122
22:57:00-
23:00:00-
23:03:00-
23:06:003.51053.51513.51053.51510.23.5128
23:09:003.52003.52003.51023.51025042.83.5160
23:12:003.52103.52213.52103.522113322.03.5221
23:15:003.52003.52003.52003.5200733.33.5200
23:18:003.52303.52493.52303.524910496.03.5249
23:21:00-
23:24:003.52003.52003.51023.510214857.03.5102
23:27:003.51203.51203.51203.512030896.63.5120
23:30:003.51203.52483.51203.52484078.73.5212
23:33:00-
23:36:00-
23:39:003.52403.52483.52403.5248570.03.5246
23:42:00-
23:45:00-
23:48:003.51003.51003.50003.500083030.83.5022
23:51:00-
23:54:003.50993.50993.50013.50311818.03.5020
23:57:003.50993.50993.50993.509935.13.5099
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.