暗号資産価格データベース


2020年04月03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
00:00:003.98913.98913.98913.9891416.03.9891
00:05:003.98913.98913.98813.98811218.23.9883
00:10:003.98903.98903.94823.9621171370.73.9728
00:15:003.96213.97713.96213.965082220.23.9643
00:20:003.96513.96513.96213.962121812.73.9650
00:25:003.96413.96513.96213.965142397.33.9648
00:30:003.96513.96513.96513.9651500.03.9651
00:35:003.96513.97003.96513.970034904.53.9694
00:40:003.97003.98003.97003.980031854.03.9776
00:45:003.97033.97033.96913.96949350.83.9700
00:50:003.96913.99503.96913.9950296376.83.9911
00:55:003.99003.99003.96503.97014212.53.9816
01:00:003.98103.99003.97113.990021617.93.9879
01:05:003.99003.99493.99003.9901112299.13.9909
01:10:003.99494.02013.98614.0101396318.94.0043
01:15:004.01014.02304.01014.023013440.84.0182
01:20:004.02044.02904.01914.019172017.94.0265
01:25:004.02054.02054.01214.012141533.44.0161
01:30:004.01214.01214.01214.012167484.94.0121
01:35:004.01934.01984.01014.01013885.54.0106
01:40:004.01984.01984.01964.01960.34.0197
01:45:004.01964.01964.01964.01969.34.0196
01:50:004.05304.06684.05304.0665679469.04.0664
01:55:004.06644.06664.06594.06592010.94.0660
02:00:004.05014.10204.05014.1003131967.44.0909
02:05:004.10204.15114.10004.1401287787.14.1219
02:10:004.14014.14014.08004.0800256512.24.0879
02:15:004.07004.07994.06104.061837288.14.0626
02:20:004.06504.07994.06504.079813199.44.0696
02:25:004.07894.08004.06194.0800494682.24.0774
02:30:004.07004.08004.06114.079928909.44.0682
02:35:004.07994.07994.07894.0790121752.14.0790
02:40:004.07884.07884.06514.06511500.84.0651
02:45:004.06514.06514.06104.065033064.24.0625
02:50:004.06104.06114.06104.06111416.04.0611
02:55:004.06114.06114.05004.05028264.24.0507
03:00:004.05014.05014.05014.0501500.14.0501
03:05:004.05004.05994.04614.050214629.84.0506
03:10:004.05034.05054.00014.0002111669.14.0108
03:15:004.01504.01504.00034.00912509.34.0056
03:20:004.00914.04864.00904.009117474.74.0335
03:25:004.02004.02004.00914.00912539.34.0096
03:30:004.02004.02114.00904.00913030.14.0115
03:35:004.01014.02004.00914.01012065.04.0098
03:40:004.01054.02014.00904.020188466.54.0094
03:45:004.01014.02753.99993.999979342.24.0009
03:50:003.99993.99993.98103.990020824.23.9954
03:55:004.00004.00003.98113.9812162011.33.9927
04:00:003.98113.98113.97003.970282857.63.9792
04:05:003.98003.98003.97033.97122509.33.9709
04:10:003.97133.97993.97133.97142510.03.9713
04:15:003.98003.98093.97133.97332030.93.9728
04:20:003.97323.98053.97103.980572987.43.9718
04:25:003.98053.98203.98053.98052509.33.9805
04:30:003.98053.98503.98053.98052932.03.9811
04:35:003.98603.98803.98053.98802016.33.9805
04:40:003.98053.98053.98053.98053000.03.9805
04:45:003.98803.98903.98053.98052009.33.9805
04:50:003.98053.98053.98053.98052500.03.9805
04:55:003.98063.98073.98063.98073000.03.9806
05:00:003.98073.98073.98053.98066913.03.9805
05:05:003.98903.99003.98053.98069474.33.9805
05:10:003.99003.99463.98073.990021872.03.9932
05:15:003.98083.98083.98083.98082354.03.9808
05:20:003.98083.98993.98083.98085609.03.9856
05:25:003.98083.98083.95003.9562302613.93.9713
05:30:003.95003.95023.95003.950251614.13.9500
05:35:003.96003.96003.95033.95032527.43.9504
05:40:003.95033.96203.95033.95032513.03.9504
05:45:003.96203.96213.96003.96013073.43.9601
05:50:003.96014.00003.96014.000026072.93.9696
05:55:004.00834.00833.98003.9801599.73.9809
06:00:003.98003.98013.97303.9730443.03.9783
06:05:003.97983.97983.96003.9600809.33.9698
06:10:003.96013.96013.96013.960167947.03.9601
06:15:003.97003.97003.95223.952255038.93.9524
06:20:003.95213.95223.95033.950315802.93.9522
06:25:003.95213.95223.95053.9522213690.43.9522
06:30:003.95053.95273.95053.952760675.23.9522
06:35:003.96013.99703.96013.96012998.03.9680
06:40:003.96013.96013.96013.96012505.53.9601
06:45:003.96023.99993.96023.999922000.03.9963
06:50:003.98013.99353.96033.960441918.03.9918
06:55:003.96213.98013.96113.979928939.03.9790
07:00:003.97013.97013.97013.97011500.03.9701
07:05:003.97013.97013.96033.96036111.53.9631
07:10:003.96043.97003.96043.970052500.03.9695
07:15:003.96123.97013.96123.970133020.83.9691
07:20:003.96173.98013.96173.980111265.33.9788
07:25:003.98103.99993.98003.980047208.93.9822
07:30:003.98013.98023.98013.980114500.03.9801
07:35:003.98023.98023.98023.9802256.33.9802
07:40:003.98023.99993.98013.999917243.73.9882
07:45:003.99994.00913.99994.00919748.54.0065
07:50:004.00914.00913.98023.980289471.84.0090
07:55:003.98034.00813.98014.00802962.73.9877
08:00:00-
08:05:003.99013.99983.99013.999838196.33.9986
08:10:003.99003.99003.98703.987014707.03.9887
08:15:003.98713.98713.98713.98714241.33.9871
08:20:003.98713.99013.98713.99015100.53.9884
08:25:003.99013.99013.98703.98703054.33.9870
08:30:003.98703.98703.98403.98401547.43.9869
08:35:003.98613.98613.96513.9800193898.33.9788
08:40:003.96543.98503.96543.980172711.23.9802
08:45:003.98013.98013.98013.98019.33.9801
08:50:003.98013.98013.96533.980023906.03.9739
08:55:003.98013.98013.98013.98011710.33.9801
09:00:003.97013.97013.97013.97013000.03.9701
09:05:003.98013.98013.97013.97055624.63.9740
09:10:003.97013.98503.97013.98502765.23.9795
09:15:003.98513.99003.98503.985023738.23.9892
09:20:003.98513.99003.98513.99001269.73.9862
09:25:003.99013.99013.99013.99013650.33.9901
09:30:00-
09:35:003.99013.99013.99003.9900225.33.9900
09:40:003.99013.99013.99013.99016990.43.9901
09:45:003.99013.99013.99013.99011920.03.9901
09:50:003.99013.99013.99013.99014080.03.9901
09:55:003.99023.99503.99013.99508998.33.9928
10:00:003.99003.99003.97113.971176023.33.9884
10:05:003.97123.97123.96613.966142274.53.9678
10:10:003.96603.96603.96503.965191096.03.9653
10:15:003.97123.97123.96563.967415478.63.9704
10:20:003.96743.98003.96733.96802648.53.9677
10:25:003.97013.98003.97003.97003031.03.9702
10:30:003.97003.98003.97003.97046526.03.9763
10:35:003.98003.98993.97023.98993524.93.9760
10:40:003.97184.00003.97184.000076099.93.9957
10:45:004.00104.00104.00014.00032509.34.0002
10:50:004.00034.00033.97613.976627475.13.9897
10:55:003.99003.99003.97783.990013467.43.9789
11:00:003.98143.98243.98003.980064620.03.9802
11:05:003.98014.00803.97543.980463408.23.9989
11:10:003.99003.99003.97393.980562436.03.9805
11:15:003.97303.98053.97003.971463283.03.9718
11:20:003.97143.97503.97023.97501100.03.9712
11:25:003.97513.99003.97513.980137040.13.9891
11:30:003.98013.98053.98013.98054480.03.9802
11:35:003.99103.99103.98053.980721701.43.9807
11:40:003.98083.99123.98083.99122511.93.9850
11:45:003.99203.99903.99203.99902847.53.9975
11:50:003.99904.01103.99904.011023219.04.0060
11:55:004.01114.01204.01104.01209888.24.0110
12:00:004.01214.01314.01214.01313045.34.0126
12:05:004.01404.01434.01404.01437795.44.0141
12:10:00-
12:15:004.01404.01404.01404.01409.34.0140
12:20:004.01404.01404.01404.01401612.04.0140
12:25:004.01404.01404.01394.013950.24.0139
12:30:004.01384.01383.98123.981277231.64.0000
12:35:003.99003.99003.98143.98142509.33.9814
12:40:003.98143.98143.98143.98141070.03.9814
12:45:003.98143.98153.98143.98141930.13.9814
12:50:003.98153.98173.98113.98113999.93.9814
12:55:003.98143.99993.98123.99995440.33.9881
13:00:003.98133.98133.98113.98126580.93.9811
13:05:003.98133.98133.98123.98122109.33.9812
13:10:003.98123.98143.98113.981212645.83.9811
13:15:003.98123.98123.98113.981215814.33.9812
13:20:00-
13:25:003.98123.98123.98123.98129.33.9812
13:30:003.98123.99993.98123.981234835.03.9910
13:35:003.98123.98123.98113.9811425.13.9812
13:40:00-
13:45:003.98123.98133.98123.98138398.53.9812
13:50:003.98134.00003.98134.000032100.43.9999
13:55:004.00014.00014.00004.000033288.34.0000
14:00:004.00014.00014.00004.000014146.04.0000
14:05:004.00014.00014.00004.000010019.94.0000
14:10:004.00004.00004.00004.00003.04.0000
14:15:004.00004.00004.00004.000027594.34.0000
14:20:003.99993.99993.99953.999590.43.9995
14:25:003.99013.99013.99013.99013500.03.9901
14:30:003.99023.99023.99013.99012500.03.9902
14:35:004.00004.00003.99003.99009388.73.9900
14:40:003.99013.99013.99013.9901438.03.9901
14:45:003.99013.99013.99003.990064188.63.9900
14:50:003.99013.99013.99013.9901238.03.9901
14:55:003.99013.99023.99013.99024762.03.9901
15:00:003.99013.99013.99013.9901337.03.9901
15:05:003.99013.99013.99013.99019.33.9901
15:10:003.99014.00993.99014.0099108181.54.0045
15:15:004.00994.01004.00024.00035972.34.0060
15:20:004.00034.01004.00034.000336879.54.0014
15:25:004.00044.00044.00044.00049.34.0004
15:30:004.00044.00044.00024.000235401.04.0002
15:35:004.00034.00034.00024.00031615.34.0002
15:40:004.00024.00024.00024.000220000.04.0002
15:45:004.00034.00994.00024.009946936.44.0020
15:50:004.00054.00054.00054.0005500.04.0005
15:55:004.00064.00064.00054.00064510.04.0006
16:00:004.00064.00064.00064.00061000.04.0006
16:05:004.00064.00064.00024.000233096.34.0003
16:10:004.00034.00064.00024.000632446.04.0006
16:15:004.00034.00034.00024.000315046.04.0002
16:20:004.00064.00994.00064.009930033.74.0007
16:25:004.00074.00994.00074.00075509.34.0024
16:30:004.00074.05004.00074.010441149.04.0319
16:35:004.01044.01544.01034.01052560.14.0114
16:40:004.01064.04984.01064.020016006.04.0430
16:45:004.02004.03004.01054.02013184.24.0131
16:50:004.01214.01214.01214.01212500.04.0121
16:55:004.02014.02014.01214.01242509.34.0122
17:00:004.01214.07394.01214.049054889.24.0695
17:05:004.04904.05004.02804.028119671.84.0400
17:10:004.02804.02804.02204.027013473.04.0268
17:15:004.02814.02814.02234.022334.04.0239
17:20:004.02224.02224.01054.011186840.24.0112
17:25:004.01134.01134.01134.01132500.04.0113
17:30:004.01134.01134.01134.01132000.04.0113
17:35:004.01144.01154.01144.01152500.04.0115
17:40:004.01154.02004.01124.01126111.74.0139
17:45:004.01114.01114.01104.01101809.34.0110
17:50:004.01114.01114.01104.011021.04.0111
17:55:004.01114.04794.01114.047953772.94.0234
18:00:004.04514.04704.03914.03913468.04.0401
18:05:004.03014.04804.03014.048012754.24.0412
18:10:004.03004.03014.02514.025132000.14.0252
18:15:004.02814.02814.02814.02819.34.0281
18:20:004.02804.02804.01514.015143934.64.0190
18:25:004.01514.01514.01514.01519.34.0151
18:30:004.01514.01564.01514.01567498.74.0153
18:35:004.01564.01564.01564.015632.34.0156
18:40:004.01564.04004.01564.040037801.94.0259
18:45:004.04104.04784.04004.040010477.04.0401
18:50:004.03014.04004.03014.030125770.14.0387
18:55:004.03024.04004.03014.030867376.24.0337
19:00:004.03064.05824.03064.058281613.64.0490
19:05:004.04014.05824.03004.030071312.04.0344
19:10:004.02914.03994.02914.02916705.04.0359
19:15:004.02914.02914.02914.02913000.04.0291
19:20:004.03014.03994.02454.024517524.04.0290
19:25:004.02914.03994.02314.023147266.24.0365
19:30:004.03994.03994.02334.03017221.24.0356
19:35:00-
19:40:004.03994.04004.03024.035126665.04.0313
19:45:004.03544.05004.03174.032247661.64.0450
19:50:004.03224.05504.03224.055032083.14.0541
19:55:004.05504.10004.05504.0801670119.64.0991
20:00:004.08014.08014.04784.08014440.24.0782
20:05:004.08994.09004.06124.0885131872.54.0756
20:10:004.08844.08844.06204.0620139129.84.0698
20:15:004.08004.08004.06604.066443024.14.0677
20:20:004.06214.07014.06214.062248735.04.0624
20:25:004.11004.13384.06224.0730522414.74.1249
20:30:004.07704.07704.07004.070727183.14.0753
20:35:004.07714.07804.06284.06335187.14.0726
20:40:004.06534.09204.06534.06925743.04.0796
20:45:004.08004.08004.07014.0701109.14.0709
20:50:004.07014.07014.07014.07014900.04.0701
20:55:004.08004.09604.07034.071363727.04.0945
21:00:00-
21:05:004.08914.08914.08914.08911113.14.0891
21:10:004.08914.09704.07134.071786167.24.0948
21:15:004.08914.10004.07164.1000177014.24.0983
21:20:004.09994.09994.09994.09990.14.0999
21:25:004.09014.10004.09014.1000216004.84.0970
21:30:004.10004.10104.10004.10103854.84.1003
21:35:004.10104.10104.10004.1000255834.64.1000
21:40:004.10004.10694.06914.0695225282.14.0767
21:45:004.06954.08214.06614.066137485.04.0697
21:50:004.06604.09704.05004.050026563.44.0737
21:55:004.05004.05004.03004.0500741095.84.0366
22:00:004.05004.09004.05004.090036454.84.0600
22:05:004.09004.10894.04994.050785533.84.0741
22:10:004.05244.07104.05244.06011100.04.0571
22:15:004.06014.06504.05014.050173890.04.0607
22:20:004.06514.06514.05004.0500131720.14.0529
22:25:004.05014.05014.04524.045253941.24.0483
22:30:004.04524.04524.04414.044429811.04.0450
22:35:004.05004.05014.04434.0443126375.04.0466
22:40:004.04444.04444.03704.0370176.04.0411
22:45:004.03914.04434.03214.032942409.24.0392
22:50:004.04444.04444.03004.0300201751.54.0327
22:55:004.03014.03014.03004.03006676.64.0300
23:00:004.02904.02904.00004.0100115766.14.0028
23:05:004.01014.02004.01014.011412724.14.0102
23:10:004.01154.02004.01154.020024643.24.0195
23:15:004.02104.02104.00034.0003125208.64.0110
23:20:004.01094.01104.00004.0001211972.04.0062
23:25:004.01094.01104.00024.00042809.34.0014
23:30:004.00054.01104.00054.00066013.04.0011
23:35:004.01004.01003.99003.9900543844.54.0003
23:40:003.98903.98903.98213.983216585.03.9842
23:45:003.98323.98913.98323.989125934.03.9836
23:50:003.98924.00993.98924.009968787.14.0011
23:55:004.00904.00903.99913.99912509.33.9991
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.