暗号資産価格データベース


2020年01月21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
00:00:004.03004.03004.03004.030015788.04.0300
00:05:004.03004.03104.02004.020046500.14.0203
00:10:004.03004.03004.03004.03004681.44.0300
00:15:00-
00:20:004.03004.03304.03004.033010121.14.0300
00:25:004.03304.04094.03304.040936000.04.0364
00:30:004.04084.04084.04004.04002913.04.0408
00:35:004.04004.04084.04004.040857513.04.0407
00:40:004.04004.04004.03604.03602000.04.0380
00:45:004.04104.04894.04104.048968479.04.0460
00:50:004.04904.06594.04904.065929520.24.0576
00:55:004.06604.10014.06604.1001210359.74.0963
01:00:004.10014.10094.10004.1000233746.34.1001
01:05:004.10104.10994.10104.109913611.74.1098
01:10:004.10994.11004.10004.1080101621.04.1046
01:15:00-
01:20:004.10904.11304.10004.113091773.04.1096
01:25:004.11394.12204.11394.12107980.94.1197
01:30:004.12104.12104.12104.12101.04.1210
01:35:004.12104.12104.12004.12007464.24.1210
01:40:004.11904.11904.10014.10016148.94.1037
01:45:004.10014.11104.10004.102063742.44.1003
01:50:004.11094.11094.10014.10012174.64.1051
01:55:00-
02:00:004.10014.10014.10014.10011179.44.1001
02:05:004.11094.11494.11094.11492000.04.1147
02:10:004.11494.12994.11404.129910992.04.1198
02:15:004.12994.13104.12994.131037436.44.1300
02:20:004.13104.13104.12994.129915401.04.1299
02:25:004.12994.13074.12904.1307502.04.1307
02:30:004.13004.13004.10304.10308792.94.1179
02:35:004.10204.11104.10004.111046881.54.1003
02:40:004.11004.11004.10504.1050753.04.1077
02:45:00-
02:50:00-
02:55:00-
03:00:00-
03:05:00-
03:10:00-
03:15:004.10504.10504.10404.104050.04.1046
03:20:004.11104.11204.11104.1120239.54.1115
03:25:004.11304.12104.11304.1210976.04.1166
03:30:004.12104.13674.12104.136723253.94.1346
03:35:004.13604.13604.13504.1350368.04.1360
03:40:004.13504.13504.13204.1320597.04.1338
03:45:004.13204.13204.13004.13001.04.1304
03:50:004.13004.13004.12104.12102854.04.1288
03:55:00-
04:00:00-
04:05:00-
04:10:00-
04:15:00-
04:20:004.12114.12114.12114.121148.04.1211
04:25:00-
04:30:00-
04:35:004.12104.12104.12004.120026.24.1202
04:40:004.11914.12004.11914.12005056.04.1197
04:45:004.11904.11904.11904.119040.04.1190
04:50:00-
04:55:004.11914.11914.11914.119140.44.1191
05:00:004.11914.11914.11914.1191367.04.1191
05:05:00-
05:10:00-
05:15:00-
05:20:00-
05:25:004.11914.11914.11914.119115.04.1191
05:30:004.11904.11904.11904.119074.34.1190
05:35:00-
05:40:004.11814.11904.11814.119059420.04.1189
05:45:00-
05:50:00-
05:55:004.11814.11814.11814.11815.04.1181
06:00:004.11404.11404.10014.10011478.54.1068
06:05:004.10024.10024.10004.100025446.04.1000
06:10:004.10014.11204.10014.100155680.04.1005
06:15:004.10024.11114.10024.111121900.04.1093
06:20:004.11014.11014.11014.11011500.04.1101
06:25:004.11014.11014.10014.10025195.04.1044
06:30:004.10024.10024.10024.10021200.04.1002
06:35:004.10014.10024.09514.0953361736.44.0996
06:40:00-
06:45:004.09504.09534.08734.094225288.04.0944
06:50:004.09424.09424.09424.09422000.04.0942
06:55:004.09414.09414.09414.09416.04.0941
07:00:004.09414.11704.08734.1170104360.54.1031
07:05:00-
07:10:004.11604.11604.09004.090321360.74.0960
07:15:004.09044.10104.09014.10018672.24.0912
07:20:004.10024.11004.08704.090112726.34.1013
07:25:004.09024.09054.09024.09054342.04.0903
07:30:004.09054.10804.09054.10006468.04.1010
07:35:004.10014.10014.10014.1001922.04.1001
07:40:004.10014.10014.10014.10012870.04.1001
07:45:004.10014.10014.10014.10013208.04.1001
07:50:004.10014.10014.08304.083116636.44.0898
07:55:004.08314.08314.08204.08204597.04.0823
08:00:004.08214.08214.07704.077053150.04.0810
08:05:004.07704.07714.07204.072113714.04.0746
08:10:004.07214.07714.07104.07109891.64.0717
08:15:004.07014.07694.06904.07219730.44.0701
08:20:004.07664.07704.06024.06514525.04.0703
08:25:004.09194.10004.07584.087126466.34.0980
08:30:004.08704.08704.07004.070115658.04.0795
08:35:004.07994.07994.07014.07032550.04.0741
08:40:004.07034.07044.07034.07033060.04.0703
08:45:004.07034.07034.07034.07032505.64.0703
08:50:004.07024.07894.07024.07034460.04.0702
08:55:004.07894.07894.07024.0703610.24.0715
09:00:004.07494.07514.07024.07033639.04.0730
09:05:004.07024.07034.07024.070310011.54.0702
09:10:004.07034.07034.07024.07027813.04.0702
09:15:004.07014.07034.06504.065035545.04.0678
09:20:004.06814.06814.06504.06512743.04.0654
09:25:004.06514.07024.06504.06513742.04.0666
09:30:004.06514.06514.06514.06512500.04.0651
09:35:004.06514.06514.06504.06508.54.0651
09:40:004.06514.06514.06514.06512991.04.0651
09:45:00-
09:50:004.06504.06504.06504.06504177.04.0650
09:55:004.06514.06514.06514.06519000.04.0651
10:00:004.06504.06504.06504.065014572.04.0650
10:05:00-
10:10:004.06504.06504.06504.06507930.84.0650
10:15:004.06414.07004.06414.070010299.04.0688
10:20:00-
10:25:004.06904.06904.06404.064010510.64.0640
10:30:004.06404.06404.06404.064050.04.0640
10:35:004.06404.06404.06404.06402711.44.0640
10:40:004.07004.07004.07004.07002308.74.0700
10:45:004.06904.06984.05814.069813077.04.0590
10:50:004.06704.06704.05804.058062732.84.0580
10:55:004.05804.05804.05104.051034896.74.0565
11:00:00-
11:05:00-
11:10:004.06024.06104.06024.06101.04.0606
11:15:004.06104.07004.06104.07002639.04.0697
11:20:004.07004.07004.07004.07007394.04.0700
11:25:004.09204.09804.09004.090019690.74.0979
11:30:004.09004.09004.09004.090044.04.0900
11:35:004.08904.08904.08804.088033.44.0882
11:40:004.08704.08704.07804.0780250.04.0827
11:45:004.07804.08204.06904.069053701.44.0809
11:50:004.07284.07284.06504.06501000.04.0653
11:55:00-
12:00:004.07094.07804.07094.0780871.34.0768
12:05:004.07894.09004.07894.09004093.54.0881
12:10:004.09004.09004.09004.09006600.04.0900
12:15:00-
12:20:004.09004.09094.09004.0909360.04.0900
12:25:004.09094.10004.09094.100089528.34.0985
12:30:004.10014.10014.10014.10011302.04.1001
12:35:004.10004.10904.10004.109016382.74.1032
12:40:004.10904.10904.10904.10901.04.1090
12:45:004.10994.11004.10994.11001968.04.1100
12:50:004.11004.11004.11004.110019980.44.1100
12:55:004.11074.11564.11004.115670454.14.1123
13:00:004.11504.11504.11504.11502.04.1150
13:05:004.11504.11594.11404.115967548.44.1157
13:10:004.11594.12094.11594.120965056.24.1163
13:15:004.12094.13004.12094.1300455388.84.1300
13:20:004.13004.13004.12904.130068055.04.1300
13:25:004.12904.13504.12904.13505451.94.1334
13:30:004.13504.14104.13504.141037116.14.1399
13:35:004.14104.14104.12504.125040624.04.1371
13:40:004.12504.12504.12304.12301147.34.1239
13:45:004.12204.13004.12004.13008862.04.1201
13:50:004.13004.14004.13004.140014794.34.1386
13:55:004.14094.14804.14004.14809415.34.1454
14:00:004.14794.14904.14404.147019319.74.1481
14:05:004.14604.14704.14004.140031872.04.1459
14:10:004.14614.15094.14604.1509161798.44.1484
14:15:004.15014.15014.15004.150075725.94.1500
14:20:004.14904.14904.13904.139027653.04.1407
14:25:00-
14:30:004.13904.14004.13004.140024057.14.1331
14:35:004.13904.14204.13904.14201708.04.1402
14:40:004.14104.14404.14104.141011441.04.1438
14:45:004.14104.14394.13004.130070579.24.1312
14:50:004.13994.14404.13034.144041422.04.1337
14:55:004.14404.14974.14404.146038732.04.1482
15:00:00-
15:05:004.14994.15004.14604.146062854.04.1494
15:10:004.14604.15004.14604.1500408695.04.1467
15:15:00-
15:20:004.14904.14904.14604.14601872.24.1473
15:25:004.14604.14604.14504.1450148483.84.1460
15:30:00-
15:35:00-
15:40:004.14304.14304.13004.130038608.04.1388
15:45:004.14004.14004.11614.133026375.54.1214
15:50:00-
15:55:004.13294.13404.13294.1340200.04.1334
16:00:004.13204.13204.12904.129018222.04.1300
16:05:004.13004.13094.13004.130913351.04.1300
16:10:00-
16:15:004.13054.13204.13054.13201252.74.1314
16:20:004.13294.13404.13294.13401323.04.1330
16:25:004.13394.13394.13004.1300112027.04.1300
16:30:004.12904.12904.12504.125929005.04.1251
16:35:004.12504.12504.12504.125030.04.1250
16:40:00-
16:45:00-
16:50:004.12504.12514.12504.125145.04.1250
16:55:00-
17:00:004.12504.12504.12504.125024.04.1250
17:05:004.12504.12514.12004.125118996.14.1207
17:10:004.12404.12404.12004.120033127.04.1201
17:15:004.12004.12004.12004.12004339.04.1200
17:20:004.12514.12514.12514.12514084.94.1251
17:25:004.12514.12514.12514.125150.04.1251
17:30:004.12594.13004.12594.13001371.04.1287
17:35:004.13004.13004.12004.120038480.94.1226
17:40:004.11904.11904.11804.1180877.24.1185
17:45:004.12004.12004.10004.100058573.84.1122
17:50:004.10004.11204.10004.101023541.64.1006
17:55:004.11304.12004.11004.110050101.54.1197
18:00:004.11004.11004.10904.1090103.04.1090
18:05:004.10904.10904.09904.099038380.34.0997
18:10:00-
18:15:004.09904.10904.09904.099010938.24.0990
18:20:004.10904.10904.10904.10908.04.1090
18:25:004.10804.10804.09904.09903657.04.1004
18:30:004.10904.11004.10904.110017.74.1097
18:35:00-
18:40:00-
18:45:004.11004.11004.10004.100011128.34.1093
18:50:004.10004.10004.09904.099055003.04.0990
18:55:004.09904.09904.08104.099036710.94.0858
19:00:004.09904.10804.09904.1080218.74.1038
19:05:004.10704.10704.10004.1000473.44.1014
19:10:004.07804.08004.07004.08003137.84.0736
19:15:004.08004.08004.07614.076128702.24.0761
19:20:004.07624.07624.07624.07626142.04.0762
19:25:004.08004.08004.07104.071056590.04.0784
19:30:004.07104.07904.06904.079046520.34.0700
19:35:004.07804.08104.07004.081063848.04.0803
19:40:004.09404.10004.07504.083063929.54.0864
19:45:004.08204.08304.08004.08007895.14.0804
19:50:004.08304.08304.08304.08305000.04.0830
19:55:004.08254.08254.08254.08251166.04.0825
20:00:004.08504.08604.08504.086046.04.0857
20:05:004.08514.09004.08514.09001339.74.0855
20:10:004.10704.11004.10704.110035546.44.1100
20:15:004.11004.11994.11004.119912775.24.1112
20:20:004.12694.13004.12694.129364260.54.1299
20:25:004.12934.12944.12004.12006428.84.1254
20:30:004.11994.11994.11994.119912154.04.1199
20:35:00-
20:40:00-
20:45:004.12004.12004.11004.11001100.54.1158
20:50:004.10994.10994.10804.10801917.04.1098
20:55:004.11004.11004.10954.10951453.04.1098
21:00:004.10904.10904.08884.0941132503.04.0935
21:05:004.09904.09904.09904.099012.04.0990
21:10:00-
21:15:004.09904.10954.09904.10802249.54.1076
21:20:00-
21:25:00-
21:30:00-
21:35:004.10944.10944.10004.10001000.04.1037
21:40:004.10644.10644.10404.1040198.34.1045
21:45:004.10504.10504.09804.0980445.74.1011
21:50:004.10314.10314.10094.100915.04.1017
21:55:004.10084.10084.10004.100710021.04.1007
22:00:004.10274.10284.10274.102810.04.1028
22:05:004.10294.10294.09804.1029213.74.1003
22:10:004.10294.10294.10294.102910000.14.1029
22:15:004.10294.10294.10294.1029243.84.1029
22:20:004.10274.10274.10014.1001160.04.1015
22:25:004.10294.10384.10294.10382372.14.1029
22:30:00-
22:35:004.10394.10394.10394.10396.04.1039
22:40:00-
22:45:004.10404.10414.10304.1030261.04.1030
22:50:00-
22:55:004.10304.10994.10104.109913107.64.1093
23:00:004.11004.11204.10954.110116374.14.1099
23:05:004.11294.11894.08604.100013699.94.1056
23:10:004.09904.09904.08704.087034657.04.0872
23:15:00-
23:20:004.09004.09004.09004.0900768.04.0900
23:25:00-
23:30:004.09804.09804.09804.09800.14.0980
23:35:004.09704.11904.09034.11801833.14.1036
23:40:004.11804.12004.11304.119044348.54.1198
23:45:004.12004.12004.11504.115050053.34.1200
23:50:004.11904.12034.11904.12037848.14.1200
23:55:004.12094.12294.12094.1229508.54.1214
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.