暗号資産価格データベース


2020年01月07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
00:00:003.54853.55003.54833.550091133.33.5496
00:05:003.55003.55003.55003.550041996.03.5500
00:10:00-
00:15:003.54993.54993.54993.5499145.03.5499
00:20:00-
00:25:00-
00:30:00-
00:35:003.54883.54903.54883.549019723.03.5490
00:40:00-
00:45:003.54893.55003.54893.550077960.03.5495
00:50:00-
00:55:00-
01:00:00-
01:05:003.54873.54873.54873.548711338.03.5487
01:10:003.54503.54503.54503.54508174.03.5450
01:15:003.54023.54503.54003.5450155.13.5401
01:20:003.54503.54883.54503.548845812.93.5478
01:25:003.54903.56403.54903.5640100783.73.5513
01:30:003.56003.58403.56003.5840211761.43.5734
01:35:003.58403.60003.58403.5990186609.13.5938
01:40:003.59883.59883.58003.580057842.03.5898
01:45:003.58003.58003.55313.576056984.13.5681
01:50:003.57603.58003.57603.580027243.33.5787
01:55:003.58003.58003.58003.580015360.03.5800
02:00:003.57993.58003.57993.580018771.93.5800
02:05:003.58103.58103.58003.581049997.23.5800
02:10:00-
02:15:003.58103.58203.58003.582039.93.5804
02:20:003.58193.58193.58193.581934.43.5819
02:25:00-
02:30:00-
02:35:00-
02:40:003.58203.58203.58203.58200.23.5820
02:45:00-
02:50:00-
02:55:003.58203.58203.58203.58202.03.5820
03:00:00-
03:05:003.58203.59003.58003.59005243.23.5839
03:10:003.59003.59003.59003.59001.23.5900
03:15:003.58003.58003.57123.57121745.33.5715
03:20:003.57123.57143.57113.57131010.03.5712
03:25:003.57143.58003.57143.58002551.03.5715
03:30:003.57103.57103.57013.570110.03.5705
03:35:003.57033.57033.57023.57026.03.5703
03:40:00-
03:45:00-
03:50:003.58003.58003.58003.58001000.03.5800
03:55:00-
04:00:00-
04:05:003.57043.57043.57043.57043008.83.5704
04:10:003.57043.57043.57033.570414495.63.5703
04:15:003.57043.57043.57033.57048126.63.5704
04:20:003.57043.57043.56213.57046858.13.5691
04:25:003.56223.58193.56223.58192619.93.5633
04:30:003.57103.57113.56283.56352551.03.5648
04:35:003.56363.56393.56363.56392000.03.5638
04:40:003.56413.57203.56213.56212551.03.5636
04:45:003.56233.56323.56223.56323001.03.5626
04:50:003.56513.56513.56303.56302502.03.5643
04:55:003.56303.56303.50013.5001155148.43.5145
05:00:003.50023.50023.49513.4951223253.63.4996
05:05:003.49523.51503.49523.50515200.03.5017
05:10:003.50513.54693.50513.546937528.93.5446
05:15:00-
05:20:00-
05:25:003.53603.53603.53603.5360105.03.5360
05:30:003.55003.55493.54413.544144934.03.5547
05:35:003.54413.54413.54413.54414366.03.5441
05:40:003.54433.54433.54403.54401305.03.5442
05:45:003.54313.54403.54013.540163643.03.5404
05:50:003.54003.54003.53653.536531089.03.5366
05:55:003.53663.53683.53123.53143100.03.5344
06:00:003.53153.53153.52203.52216529.03.5239
06:05:003.52213.52223.52113.52139087.03.5220
06:10:003.52133.56023.51103.54516695.93.5399
06:15:003.54513.54513.51003.52118691.03.5225
06:20:003.52203.52403.51123.51513260.03.5136
06:25:003.51303.52173.51123.521639192.53.5211
06:30:003.51213.52313.51213.523114787.03.5212
06:35:003.52303.52313.52303.52312997.03.5230
06:40:003.52313.52403.52303.52328500.03.5231
06:45:003.52313.52313.52313.5231540.03.5231
06:50:003.52313.52313.52313.52319.03.5231
06:55:003.52403.52403.52153.521529473.03.5225
07:00:00-
07:05:003.52143.52143.52143.52140.73.5214
07:10:00-
07:15:003.52503.55003.52503.550088302.03.5498
07:20:003.55003.55023.55003.550217719.73.5500
07:25:003.55033.55033.55003.550334298.03.5503
07:30:003.55003.55003.54803.54802574.03.5500
07:35:003.55003.55003.54013.54019427.83.5477
07:40:003.54993.55993.54993.5599106058.43.5502
07:45:003.56003.56493.56003.564813182.03.5637
07:50:003.56473.56473.56463.564629244.03.5647
07:55:003.56403.56403.56303.563031027.03.5630
08:00:003.56303.56303.56303.56301893.03.5630
08:05:003.56303.56303.56303.56302736.03.5630
08:10:003.56203.56203.55993.56209277.03.5619
08:15:003.56203.56953.56203.56959131.93.5647
08:20:003.56953.57053.56903.5690536.13.5695
08:25:003.56903.57003.56013.570053602.93.5690
08:30:003.57003.57003.57003.5700355.03.5700
08:35:003.57003.59993.57003.5910124478.53.5938
08:40:003.59003.59003.54743.570022546.03.5587
08:45:003.57053.57053.57053.57054.63.5705
08:50:003.57103.57303.57103.5730177.03.5720
08:55:003.57353.59503.57353.595020865.93.5902
09:00:003.58503.58503.58003.58003678.43.5830
09:05:003.58003.60003.57323.5999276182.03.5948
09:10:003.59013.60353.58703.603062443.53.5998
09:15:003.60303.60503.60003.605075976.43.6030
09:20:003.60603.60703.60013.6070130776.03.6064
09:25:003.60803.61103.60803.6110123402.43.6098
09:30:003.61103.63343.61103.6334105412.13.6255
09:35:003.63343.63903.63343.63904310.03.6386
09:40:003.63893.63893.62903.629037358.23.6300
09:45:003.62803.62803.62003.620076653.03.6237
09:50:003.62003.62013.58003.6040156630.33.5930
09:55:003.60403.62003.60353.619447295.33.6126
10:00:003.61933.61943.60003.600023835.03.6123
10:05:003.60023.61403.58603.597944889.03.5952
10:10:003.59803.62553.59803.6150139437.33.6186
10:15:003.61513.62853.61513.62853329.93.6233
10:20:003.62903.68003.62903.6800235348.53.6542
10:25:003.67693.67803.65003.6620115401.23.6723
10:30:003.66303.67903.66303.679096297.33.6743
10:35:003.67903.69903.67903.6980113687.63.6860
10:40:003.69893.69983.68003.680041254.53.6937
10:45:003.68003.68503.67803.685035540.53.6817
10:50:003.68093.68893.68083.68887344.03.6841
10:55:003.68113.69603.68113.696028000.03.6941
11:00:003.68603.69603.68203.69604017.03.6956
11:05:003.69213.69503.68033.680324747.13.6872
11:10:003.68113.68603.67203.672019142.03.6804
11:15:003.68303.69003.67003.676012224.03.6812
11:20:003.68603.68903.68603.689080.03.6875
11:25:003.69003.69103.69003.69006583.13.6900
11:30:003.69083.69603.68023.696058586.03.6943
11:35:003.69683.71053.68503.7105401867.23.7000
11:40:003.71073.71073.68203.702082070.73.6976
11:45:003.70303.71703.69003.707084279.63.7122
11:50:003.71203.71703.70603.706018508.33.7166
11:55:003.70993.71493.68113.69501851.03.7016
12:00:003.69603.70993.68113.700031715.03.6950
12:05:003.69213.71003.69203.710032135.63.6988
12:10:003.71003.71403.70003.7000100040.03.7131
12:15:003.70003.71503.69503.7100333189.03.7093
12:20:003.71003.71503.70003.700020818.23.7006
12:25:003.70013.71693.69003.6910130279.73.6974
12:30:003.69103.70003.68163.682061956.93.6884
12:35:003.68803.70003.68203.6820725.03.6888
12:40:003.68403.68993.68173.68993427.03.6898
12:45:003.68803.68993.67503.6751170766.03.6812
12:50:003.67513.69003.67503.6777128728.23.6807
12:55:003.67773.67773.67713.6771580.13.6771
13:00:003.67713.68803.67713.688010041.23.6771
13:05:00-
13:10:003.68753.68753.67003.672566003.03.6700
13:15:003.67003.67003.66903.669012132.03.6698
13:20:003.66903.66903.65003.6502120191.03.6572
13:25:003.65023.65503.64503.6550110390.93.6498
13:30:003.65503.65503.64203.65204667.03.6422
13:35:003.65003.65003.65003.65003175.03.6500
13:40:003.65003.65903.64103.646079770.43.6570
13:45:003.64503.64503.63203.632025923.03.6362
13:50:003.64203.64203.63203.632094773.23.6324
13:55:003.63203.63943.63153.631583608.33.6324
14:00:003.63103.63153.62983.631523425.13.6299
14:05:003.63153.63153.61113.61113265.93.6160
14:10:003.61113.63433.61113.634322698.93.6271
14:15:003.63003.63003.63003.630017.73.6300
14:20:003.62903.62903.62903.62901907.03.6290
14:25:003.62903.63493.62903.632070392.03.6336
14:30:003.63203.63203.63203.63205000.13.6320
14:35:003.63203.63503.63203.63506169.03.6346
14:40:00-
14:45:003.63603.64003.63603.64001520.03.6398
14:50:003.63203.63203.62223.6222397.63.6251
14:55:003.62213.62303.62213.62304600.03.6226
15:00:003.62233.62233.62203.622020092.03.6220
15:05:00-
15:10:003.62993.63203.62993.63209.03.6319
15:15:003.63203.63703.63203.637093.13.6342
15:20:003.63703.63713.63703.63712000.03.6371
15:25:00-
15:30:00-
15:35:00-
15:40:00-
15:45:003.62813.62813.62813.62810.13.6281
15:50:003.63683.63993.62703.629023354.23.6387
15:55:003.63003.63003.63003.630049556.03.6300
16:00:003.63503.63503.62703.627028006.23.6307
16:05:003.63493.63503.62703.635070174.93.6326
16:10:003.63703.64003.63703.640021117.63.6394
16:15:003.64083.64083.64003.640047.73.6408
16:20:00-
16:25:003.64083.64083.63003.630010485.83.6306
16:30:00-
16:35:003.64003.64083.64003.64071147.03.6407
16:40:00-
16:45:00-
16:50:003.64003.64003.64003.64000.83.6400
16:55:003.64003.64003.63013.6301677.03.6311
17:00:003.64083.65303.64083.653021003.03.6442
17:05:003.65273.65273.65263.6526317.03.6527
17:10:003.65173.65253.65173.65257511.03.6524
17:15:003.65253.65253.63303.6330623.03.6402
17:20:003.63203.65793.63023.6500264324.93.6573
17:25:003.64603.65203.63053.651023030.13.6396
17:30:003.64203.65033.63283.63702445.13.6334
17:35:003.63603.64473.62803.64437312.83.6384
17:40:003.64003.64003.62313.624520868.43.6396
17:45:00-
17:50:00-
17:55:003.63153.64383.63153.643813722.03.6437
18:00:003.63303.63303.63003.6300108.03.6315
18:05:00-
18:10:003.64403.65203.62813.6281122087.53.6515
18:15:003.63903.64103.62813.63202552.53.6286
18:20:003.63203.63903.63013.63012596.43.6303
18:25:003.63023.63023.63023.63026.03.6302
18:30:003.63903.63923.62003.630073294.63.6215
18:35:003.63003.63103.62113.621129.03.6276
18:40:003.62103.62103.61703.6170191.03.6195
18:45:003.62703.62703.62703.62700.13.6270
18:50:00-
18:55:003.62703.63353.62013.630037796.03.6304
19:00:003.62303.63103.62003.631055156.13.6300
19:05:003.62103.62103.61803.620027884.03.6180
19:10:00-
19:15:003.62003.62003.62003.620047.43.6200
19:20:00-
19:25:003.61993.62003.61993.62001093.23.6199
19:30:003.61993.62003.61983.620017294.03.6199
19:35:003.62003.62003.62003.62006539.43.6200
19:40:003.62803.63543.62803.63345700.13.6335
19:45:003.62993.63403.62993.634012980.03.6335
19:50:003.63403.63953.63403.63959434.93.6391
19:55:003.63953.64353.63953.643553251.13.6419
20:00:003.64403.65653.64353.656516602.93.6514
20:05:003.65023.66153.65013.660514298.63.6532
20:10:003.66203.66273.66013.6601571.03.6606
20:15:003.66303.66453.66303.664574.03.6636
20:20:003.66453.67003.66453.670047281.03.6697
20:25:003.67053.69203.67053.6920118023.93.6823
20:30:003.69203.69703.68303.684161845.03.6945
20:35:003.68303.70003.68303.700098858.03.6989
20:40:003.69703.70003.69003.690115485.03.6916
20:45:003.69003.69003.68983.6900137364.03.6900
20:50:003.69003.70013.69003.700186019.03.6999
20:55:003.70013.70013.67213.672193830.93.6843
21:00:003.67203.68103.67053.681015370.03.6706
21:05:003.68103.68203.67053.670517273.03.6708
21:10:003.67053.67053.66703.667032180.03.6672
21:15:003.67703.67903.67003.670045909.73.6703
21:20:003.67013.67013.66053.6654112730.33.6669
21:25:003.66543.66543.66003.6639213402.73.6615
21:30:003.65903.65903.65213.658514308.13.6536
21:35:003.65213.65213.63003.651098520.33.6381
21:40:003.65103.65203.65003.6520109401.23.6503
21:45:003.65033.65203.65003.652096825.13.6502
21:50:003.65213.66003.65213.658118660.83.6569
21:55:003.65813.66103.65813.66107064.73.6581
22:00:003.65813.66003.65813.658112633.43.6600
22:05:003.65513.65903.64103.641070330.73.6485
22:10:003.65093.65093.65093.65099834.03.6509
22:15:003.65093.65093.64073.64075917.03.6409
22:20:003.64073.64983.64073.640744572.03.6407
22:25:003.64073.64073.63503.63508826.83.6363
22:30:003.63503.63503.61903.6190177188.03.6236
22:35:003.62013.63103.62013.6300155811.43.6285
22:40:003.63203.63203.63003.630030231.13.6300
22:45:003.63193.63493.63193.63495000.93.6346
22:50:003.63503.64893.63503.6489205710.93.6444
22:55:003.64003.64903.64003.645049991.63.6450
23:00:00-
23:05:00-
23:10:003.63803.63803.63613.636136914.73.6371
23:15:003.63613.64693.63613.646926772.53.6375
23:20:003.64693.64693.64683.64684851.03.6468
23:25:003.64683.65403.64683.654040793.03.6528
23:30:003.65363.65403.64683.6468105028.03.6495
23:35:003.65483.65503.64703.647034110.03.6547
23:40:003.65503.65503.65503.655054811.03.6550
23:45:00-
23:50:003.65543.66453.65543.664545975.63.6560
23:55:003.65603.65603.65603.65601.03.6560
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.