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
00:00:003.51303.51303.50103.5010186967.83.5103
00:05:003.50103.51003.50003.510074933.23.5001
00:10:003.51003.51003.50003.5000476294.23.5011
00:15:003.50963.50963.50003.500017257.53.5000
00:20:003.50003.50003.49013.490119164.03.4938
00:25:003.49193.49193.49013.4901540.03.4902
00:30:003.49003.49003.48703.487069996.03.4882
00:35:003.49703.50913.49703.50911873.03.5054
00:40:003.50883.50923.50883.509224889.03.5090
00:45:003.50923.50923.50923.50928737.03.5092
00:50:003.50913.50913.50913.509180.03.5091
00:55:003.50603.50603.50403.504021.03.5055
01:00:003.50403.50503.50103.505010611.03.5047
01:05:003.50103.50103.48203.482032771.03.4852
01:10:003.49203.49303.47403.474028979.93.4809
01:15:003.47203.47203.46803.468097424.13.4683
01:20:00-
01:25:003.46903.49103.46903.491070.93.4843
01:30:003.49203.50003.49203.499914143.03.4999
01:35:003.49993.49993.49993.4999716.73.4999
01:40:003.49993.49993.49993.499911.03.4999
01:45:003.48003.48003.46513.4651920.03.4662
01:50:00-
01:55:00-
02:00:003.48003.49993.48003.4999524.03.4979
02:05:003.49983.49983.49913.49927661.03.4992
02:10:00-
02:15:003.49913.49913.49913.49914322.03.4991
02:20:00-
02:25:00-
02:30:003.49993.49993.49993.4999285.03.4999
02:35:00-
02:40:003.50003.50003.50003.50000.13.5000
02:45:003.48903.50003.48013.50001344.03.4852
02:50:003.48903.48903.48003.480015789.03.4801
02:55:003.48003.48733.47803.487320913.53.4872
03:00:003.48763.48763.48763.4876465.03.4876
03:05:00-
03:10:003.48803.49173.48103.4810584.03.4916
03:15:003.49103.49173.49003.49001422.13.4900
03:20:003.48103.48103.47403.474036.03.4779
03:25:003.47403.47403.46803.468046.03.4707
03:30:003.46713.46713.46713.4671438.43.4671
03:35:003.46713.46713.46713.467119391.03.4671
03:40:003.47293.47293.46703.467046.43.4723
03:45:003.46603.46603.46013.460212696.63.4604
03:50:00-
03:55:003.46033.46033.46033.46032000.03.4603
04:00:00-
04:05:003.46033.46033.45913.459113500.03.4597
04:10:003.46003.46013.46003.46015308.03.4600
04:15:003.46013.46013.46003.46005158.23.4600
04:20:00-
04:25:00-
04:30:00-
04:35:003.46013.46013.46013.46019500.03.4601
04:40:003.46003.46023.45913.46028417.03.4598
04:45:003.45903.45903.45903.45901000.03.4590
04:50:003.45913.45943.45913.45945500.03.4591
04:55:003.45933.45943.45933.45942000.03.4593
05:00:003.45923.45983.45923.45962951.63.4594
05:05:003.45963.47003.45963.47001058.43.4600
05:10:003.47013.47013.47013.47012500.03.4701
05:15:003.47023.48003.47013.48004055.03.4702
05:20:003.48023.48023.47013.47012056.23.4728
05:25:003.47013.47093.47013.47092505.03.4701
05:30:003.47023.47023.45933.45936931.83.4693
05:35:003.45923.46913.45923.469124500.03.4675
05:40:003.45943.45953.45923.45958754.23.4593
05:45:003.45923.45943.45923.45936201.03.4593
05:50:003.45923.47703.45903.477014194.03.4592
05:55:003.46013.46013.46003.46001040.03.4600
06:00:003.45913.47003.45913.470014479.03.4599
06:05:00-
06:10:003.47003.47003.45913.45911510.83.4593
06:15:003.45913.47013.45913.45955515.23.4671
06:20:00-
06:25:003.46313.48403.45923.459336783.03.4786
06:30:003.47013.48293.47013.472112000.03.4809
06:35:003.48303.48303.45923.462813919.03.4607
06:40:003.46303.46683.45913.463518843.53.4626
06:45:003.46683.50003.46053.460559224.53.4880
06:50:003.46123.46123.46113.46121000.03.4611
06:55:003.47813.47813.46403.46424070.03.4711
07:00:003.46423.47503.46413.47502506.43.4662
07:05:003.46493.49803.46493.4801735.03.4727
07:10:003.48013.48033.48013.48033960.03.4802
07:15:003.49013.49013.49003.4900385.13.4901
07:20:003.49013.49013.49013.49014615.93.4901
07:25:00-
07:30:003.49023.49023.49023.490250.03.4902
07:35:003.49023.49203.49023.492012460.03.4909
07:40:003.49023.49313.49023.49312006.43.4909
07:45:003.49313.49323.49313.49321500.03.4931
07:50:003.49323.49323.49323.493234352.03.4932
07:55:003.49313.49313.49313.49313781.03.4931
08:00:00-
08:05:003.49323.49323.49323.4932500.03.4932
08:10:003.49323.49323.49323.4932286.03.4932
08:15:003.49323.49323.49003.490082509.13.4918
08:20:003.49003.49003.49003.4900857.03.4900
08:25:003.49113.49323.49113.49328500.03.4927
08:30:00-
08:35:00-
08:40:00-
08:45:003.49313.49313.49003.49001000.03.4907
08:50:00-
08:55:003.49403.49403.49403.49405.03.4940
09:00:003.49013.49013.49013.49018209.03.4901
09:05:00-
09:10:003.49503.50003.49503.500026.03.4971
09:15:003.50003.50003.49903.49903870.03.4990
09:20:00-
09:25:003.49053.49053.49053.49055030.03.4905
09:30:003.49503.50003.49503.500011599.03.4951
09:35:003.50003.50003.50003.50001.63.5000
09:40:003.50003.50003.49513.500010630.33.4974
09:45:003.49513.49993.49013.499920004.03.4934
09:50:003.49993.50003.49993.500030699.83.5000
09:55:003.50103.50503.49503.495062156.43.5030
10:00:003.50393.50493.49013.490232779.63.4953
10:05:00-
10:10:003.49513.49513.49513.4951576.03.4951
10:15:003.49513.49513.49033.49033563.13.4913
10:20:00-
10:25:003.49513.49513.49033.49032050.03.4904
10:30:00-
10:35:003.50103.50503.50103.505050.03.5030
10:40:003.50603.50613.50603.5061235.03.5061
10:45:003.50493.50703.50483.506157007.03.5061
10:50:003.50703.50703.50703.50701910.03.5070
10:55:00-
11:00:003.50003.50003.50003.50000.93.5000
11:05:003.50003.50003.50003.50002.03.5000
11:10:003.50003.50003.50003.50002.03.5000
11:15:003.50803.50903.50013.500114.03.5076
11:20:003.50003.50003.50003.50002.03.5000
11:25:003.50013.51543.50013.5134618.03.5124
11:30:003.50823.51203.50823.5082102.03.5119
11:35:003.50823.50823.50103.50101013.03.5081
11:40:003.50013.50013.49543.495429955.03.4987
11:45:003.49543.49543.49543.495410000.03.4954
11:50:00-
11:55:00-
12:00:003.50003.50003.50003.500061714.03.5000
12:05:00-
12:10:003.48203.48403.47183.4840145649.03.4719
12:15:003.48503.48703.48503.487013.13.4859
12:20:00-
12:25:003.48703.48903.48303.48302786.93.4832
12:30:00-
12:35:00-
12:40:00-
12:45:003.49003.49003.49003.490010.03.4900
12:50:00-
12:55:003.49103.49803.49103.497633188.13.4979
13:00:00-
13:05:003.49903.49993.49903.4999500.03.4999
13:10:003.49103.50003.49043.5000211904.03.4927
13:15:003.50103.50203.50003.5000781.93.5000
13:20:003.50003.50003.49213.500027474.13.4992
13:25:00-
13:30:003.50003.50003.50003.500015.03.5000
13:35:00-
13:40:00-
13:45:00-
13:50:003.50293.50293.50003.500021021.03.5000
13:55:00-
14:00:00-
14:05:003.50303.50303.50303.50301088.03.5030
14:10:003.50403.50703.50403.507040.03.5055
14:15:003.50803.50903.50703.507014.03.5081
14:20:003.50703.50703.50703.507021000.03.5070
14:25:003.50903.51003.50903.510014295.33.5100
14:30:003.51003.51403.51003.514020733.73.5119
14:35:003.51403.51403.51303.513032932.03.5130
14:40:003.51303.51543.51303.5154310.03.5154
14:45:003.51543.51553.51543.51553958.03.5155
14:50:003.51553.51603.51313.51311195.03.5160
14:55:003.51313.51553.51313.51313002.03.5155
15:00:003.51603.51603.50033.500310609.03.5129
15:05:003.51003.51703.51003.517033342.03.5119
15:10:00-
15:15:003.51603.51603.51603.51603613.03.5160
15:20:003.51603.51653.51603.51602808.03.5161
15:25:003.51603.51653.51603.51652582.03.5165
15:30:003.51703.51703.51653.51651615.63.5165
15:35:003.51693.51703.50053.500581833.53.5121
15:40:00-
15:45:003.50083.50083.50073.500752925.13.5007
15:50:003.50073.50073.50003.500052965.93.5002
15:55:003.50023.50023.50023.50020.23.5002
16:00:00-
16:05:003.50023.56313.50023.5631575375.63.5387
16:10:003.56403.57993.56403.569945215.33.5685
16:15:003.56993.57003.56903.569023134.03.5691
16:20:003.56903.56923.56503.565055564.03.5676
16:25:003.56403.56703.55703.566916481.73.5603
16:30:003.56013.56503.56013.5601264.43.5616
16:35:003.56023.56603.56023.566010260.03.5654
16:40:003.56593.56603.53003.530012602.63.5589
16:45:00-
16:50:003.54003.54713.54003.547128798.03.5437
16:55:003.54633.54633.54003.54005774.03.5431
17:00:003.53993.54693.53993.5469200449.83.5403
17:05:003.54693.55303.54693.553011628.33.5517
17:10:003.55393.55403.55393.5540103776.03.5540
17:15:003.55503.55503.54443.5450503.43.5444
17:20:003.55503.55903.54463.544625061.03.5590
17:25:003.54603.54603.54453.54452524.03.5445
17:30:003.54983.54983.54983.54980.53.5498
17:35:00-
17:40:00-
17:45:003.55013.55013.54423.54427000.03.5442
17:50:003.54423.54423.54203.5420150.03.5439
17:55:003.54113.54203.54113.541960861.03.5419
18:00:003.54103.54103.53413.534145.33.5374
18:05:003.53413.55003.53413.5500131.73.5429
18:10:003.55103.56003.55103.560044003.03.5598
18:15:00-
18:20:003.56103.57103.55633.55634534.83.5709
18:25:003.57093.57603.57093.5730385204.03.5727
18:30:003.57303.57303.57003.57006189.03.5706
18:35:00-
18:40:003.56993.57003.56993.570019729.33.5700
18:45:003.57003.57703.56503.57707687.23.5739
18:50:003.57703.57803.57703.578076053.83.5780
18:55:003.57703.57803.57703.578071218.53.5779
19:00:003.57903.59303.57903.593045486.13.5875
19:05:003.59303.59303.56583.56658723.03.5662
19:10:00-
19:15:003.57603.58003.57603.58006709.03.5800
19:20:00-
19:25:003.57003.57003.56503.565012574.23.5650
19:30:003.56503.59503.56503.594217778.03.5818
19:35:003.59423.59423.59423.59428713.03.5942
19:40:00-
19:45:003.59303.59323.59303.593215.03.5931
19:50:003.59333.59333.59333.59330.43.5933
19:55:003.59303.59303.59003.5900678.03.5928
20:00:00-
20:05:00-
20:10:003.59003.59003.59003.59004000.03.5900
20:15:003.59003.59253.58513.592546917.43.5900
20:20:003.59253.59253.58713.592010.23.5891
20:25:003.59203.59203.58603.58604543.73.5898
20:30:003.58523.58523.58523.5852607.03.5852
20:35:003.58523.58523.58403.584022.03.5848
20:40:003.58323.59103.57503.591095225.03.5803
20:45:003.59103.59103.59103.59107090.03.5910
20:50:003.58103.58103.57503.575026232.03.5750
20:55:003.57503.57503.57503.575039465.03.5750
21:00:003.57403.57403.54653.546551432.03.5634
21:05:003.54653.54653.54003.540012533.03.5452
21:10:00-
21:15:003.55003.58393.55003.583910852.53.5810
21:20:003.58233.58233.58233.58231.53.5823
21:25:003.57303.57303.54703.5470334.03.5554
21:30:00-
21:35:003.54603.56003.54603.560012723.03.5539
21:40:003.56103.56103.56103.56105.03.5610
21:45:003.56023.56023.56003.560019294.03.5600
21:50:003.56093.56793.53783.552037999.33.5628
21:55:003.55203.55203.53343.533434901.13.5395
22:00:003.53803.53803.53343.53343232.03.5337
22:05:003.53343.53343.51233.512348128.03.5198
22:10:003.51233.52003.51213.520020523.43.5167
22:15:003.52003.52003.52003.520054165.03.5200
22:20:003.52003.52003.52003.520041250.03.5200
22:25:00-
22:30:003.51993.51993.51243.512416051.03.5172
22:35:003.51993.52213.51993.522155513.63.5200
22:40:00-
22:45:003.52303.52943.51133.515166451.13.5132
22:50:00-
22:55:003.51503.51503.51023.51021000.03.5122
23:00:00-
23:05:003.51053.52003.51053.52002910.03.5200
23:10:003.52003.52213.51023.522115455.03.5205
23:15:003.52003.52493.52003.524911229.33.5246
23:20:003.52003.52003.51023.510214857.03.5102
23:25:003.51203.51203.51203.512030896.63.5120
23:30:003.51203.52483.51203.52484078.73.5212
23:35:003.52403.52483.52403.5248570.03.5246
23:40:00-
23:45:003.51003.51003.50003.500083030.83.5022
23:50:00-
23:55:003.50993.50993.50013.50991853.13.5021
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.