暗号資産価格データベース


2020年04月18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
00:00:004.00614.00664.00614.00667171.04.0061
00:03:00-
00:06:004.00674.02004.00674.020032562.74.0191
00:09:004.02004.02014.02004.020115147.04.0200
00:12:00-
00:15:00-
00:18:00-
00:21:00-
00:24:00-
00:27:004.02014.02014.02004.020012529.04.0201
00:30:004.02004.02004.02004.0200500.04.0200
00:33:004.02004.02004.02004.0200500.04.0200
00:36:00-
00:39:00-
00:42:00-
00:45:00-
00:48:00-
00:51:00-
00:54:00-
00:57:004.02004.02004.01004.01002540.04.0200
01:00:004.01004.01004.00014.000187027.04.0009
01:03:004.00024.00044.00024.00021005.04.0002
01:06:004.00024.00114.00024.00052500.04.0005
01:09:00-
01:12:004.00054.00054.00054.00052000.04.0005
01:15:004.00054.00054.00054.0005907.04.0005
01:18:00-
01:21:00-
01:24:004.00054.00054.00004.000041369.74.0001
01:27:004.00014.00054.00014.00052500.04.0003
01:30:004.00024.00034.00024.00031000.04.0003
01:33:004.00034.00034.00034.00032000.04.0003
01:36:004.00034.00034.00034.00031499.04.0003
01:39:004.00034.00074.00034.00031501.44.0003
01:42:004.00044.00044.00044.00041499.04.0004
01:45:004.00044.00044.00044.00041501.04.0004
01:48:004.00044.00044.00044.00041000.04.0004
01:51:004.00044.00044.00044.00041500.04.0004
01:54:004.00034.00034.00034.00032000.04.0003
01:57:004.00044.00044.00044.00041500.04.0004
02:00:004.00044.00044.00044.00041500.04.0004
02:03:004.00044.00044.00044.00041500.04.0004
02:06:004.00044.03594.00044.024025365.44.0351
02:09:004.02304.03594.02114.035929616.04.0254
02:12:004.02504.02504.00504.0050336.14.0145
02:15:004.00404.01714.00024.017141073.04.0057
02:18:004.00714.00714.00714.0071999.04.0071
02:21:00-
02:24:004.00704.00704.00404.004068.44.0054
02:27:004.00304.00304.00104.001036.34.0020
02:30:004.00034.00603.99984.005453885.34.0024
02:33:003.99984.01003.99883.998847156.34.0036
02:36:003.99803.99803.99603.996070.13.9966
02:39:003.99503.99503.99023.99305041.93.9906
02:42:003.99043.99043.99043.99040.13.9904
02:45:003.99033.99033.99013.99019761.23.9901
02:48:003.99044.01003.99043.997016826.23.9965
02:51:003.99603.99603.99503.995012.33.9955
02:54:00-
02:57:00-
03:00:003.99403.99403.99103.991024.73.9925
03:03:003.99084.00903.99014.009027287.33.9916
03:06:00-
03:09:00-
03:12:00-
03:15:00-
03:18:00-
03:21:003.99903.99903.99603.996019.03.9980
03:24:00-
03:27:003.99613.99613.99613.99614000.03.9961
03:30:003.99913.99913.99913.99915500.03.9991
03:33:003.99603.99603.99023.9902536.33.9904
03:36:003.99023.99023.99023.99021500.03.9902
03:39:003.99023.99023.99023.99021500.03.9902
03:42:003.99023.99613.99023.99611500.13.9902
03:45:003.99023.99023.99023.99021500.03.9902
03:48:003.99023.99023.99023.99021500.03.9902
03:51:003.99023.99023.99023.99021500.03.9902
03:54:003.99023.99023.99023.99021500.03.9902
03:57:003.99023.99043.99023.99041500.03.9903
04:00:003.99023.99023.99023.99021500.03.9902
04:03:003.99033.99033.99023.99021500.03.9903
04:06:003.99023.99023.99023.99021500.03.9902
04:09:003.99023.99033.99023.99031500.03.9902
04:12:003.99023.99023.99003.990238500.03.9901
04:15:004.00004.00003.98703.98702288.93.9892
04:18:003.98724.00003.98613.99011526.33.9880
04:21:004.00104.00103.98703.99901063.23.9888
04:24:004.00004.00003.98913.98921546.53.9897
04:27:003.98924.00103.98923.99122026.13.9928
04:30:003.99163.99233.99163.99231500.03.9919
04:33:003.99243.99313.99243.99311500.03.9927
04:36:003.99313.99353.99313.99351500.03.9934
04:39:003.99353.99393.99353.99391500.03.9938
04:42:003.99394.00203.99393.99431506.13.9942
04:45:004.00304.00304.00304.00301006.04.0030
04:48:004.00304.01004.00304.0100100023.24.0099
04:51:004.01004.01204.00304.00308774.44.0092
04:54:004.00304.00334.00304.00331500.04.0031
04:57:00-
05:00:004.00304.00334.00304.00333000.04.0031
05:03:004.00334.00374.00334.00371500.04.0036
05:06:004.00294.00304.00124.00121550.04.0018
05:09:004.00124.00244.00124.00241500.04.0017
05:12:004.00294.00344.00294.00341500.04.0031
05:15:004.00344.00344.00344.00341000.04.0034
05:18:004.00344.00344.00344.00341500.04.0034
05:21:004.00344.00344.00344.00341500.04.0034
05:24:004.00344.00344.00344.00341500.04.0034
05:27:004.00344.00344.00344.00341500.04.0034
05:30:004.00344.00344.00344.00342000.04.0034
05:33:00-
05:36:004.00344.00344.00344.00342500.04.0034
05:39:004.00334.00334.00334.0033200.04.0033
05:42:004.00104.00103.99173.99182000.03.9951
05:45:003.99174.00113.99174.00112000.03.9941
05:48:003.99193.99543.99193.99541500.03.9933
05:51:003.99543.99543.99543.99541000.03.9954
05:54:00-
05:57:003.99543.99843.99543.99843500.03.9963
06:00:003.99844.00153.99844.00152000.04.0007
06:03:004.00154.00153.99513.99512499.03.9990
06:06:003.99504.00503.98894.003012985.83.9943
06:09:003.99304.01803.99124.01102620.24.0098
06:12:004.01204.02403.99204.01005871.84.0168
06:15:004.01104.02013.99864.01704446.64.0155
06:18:004.01704.02304.00024.02304273.34.0154
06:21:004.02404.03004.00704.029013862.94.0273
06:24:004.02914.02914.02914.02911500.04.0291
06:27:004.03004.03904.02914.029116334.34.0362
06:30:004.02914.03404.01414.03403038.34.0283
06:33:004.03504.03704.02414.03701596.34.0263
06:36:004.03804.06004.02784.030436102.44.0526
06:39:004.03054.04204.03054.03541524.24.0325
06:42:004.03544.03584.03544.03581500.04.0357
06:45:004.03584.06004.03584.037536528.04.0589
06:48:004.03794.05004.03794.05009856.54.0451
06:51:004.05014.06124.03084.052072101.54.0602
06:54:004.05304.06004.04914.06001737.04.0520
06:57:004.06094.07004.05014.060111510.04.0636
07:00:004.06014.07004.06014.060115577.04.0690
07:03:004.06854.06854.05624.060014312.24.0595
07:06:004.05634.06884.05634.058341224.84.0683
07:09:004.05834.06004.05824.060020670.04.0590
07:12:004.05824.06404.05014.0531247494.14.0508
07:15:004.05314.06504.05314.06501541.44.0534
07:18:004.06504.06504.06504.065010100.04.0650
07:21:004.06514.06884.06514.068826886.04.0679
07:24:00-
07:27:004.06514.07994.06514.0690188436.04.0696
07:30:004.06804.06804.06804.068012.14.0680
07:33:004.06714.06814.06714.06722759.04.0672
07:36:004.06714.07004.06714.070012034.04.0697
07:39:00-
07:42:004.06714.06714.06714.06713000.04.0671
07:45:004.06704.06704.06304.06302165.44.0640
07:48:004.06514.06714.06304.06313049.14.0648
07:51:004.06314.07204.06314.072041040.04.0703
07:54:004.06324.06324.06324.06321000.04.0632
07:57:00-
08:00:004.06324.06324.06324.06323000.04.0632
08:03:004.06324.06324.06324.06321500.04.0632
08:06:004.06324.06404.04924.06403247.84.0590
08:09:004.05414.07004.05414.061451576.14.0684
08:12:004.06154.06904.06154.06196934.04.0674
08:15:004.06184.06224.06114.062216000.04.0618
08:18:004.06114.07004.06114.070030259.04.0695
08:21:004.07004.07004.06114.061115020.04.0636
08:24:004.06104.06154.06104.061512000.04.0610
08:27:004.06154.07004.06154.070021000.04.0695
08:30:004.06544.07004.06544.070023600.04.0698
08:33:004.06544.07004.06544.06542016.04.0654
08:36:004.06574.07004.06574.070013966.14.0698
08:39:004.07004.07004.06104.0665213752.24.0648
08:42:004.06654.06654.06114.061199500.04.0665
08:45:004.06104.06104.06104.061060314.04.0610
08:48:004.06114.06114.06114.0611461.04.0611
08:51:00-
08:54:004.06104.06104.06104.0610903.74.0610
08:57:004.06004.06004.05004.050011166.04.0501
09:00:004.05014.05024.05014.05022500.04.0501
09:03:004.05014.05014.05014.05011500.04.0501
09:06:004.05014.06004.05014.050326501.04.0594
09:09:004.05044.05044.05014.05041500.04.0503
09:12:004.05014.06114.05014.061159367.04.0608
09:15:004.05114.06114.05114.061126370.14.0603
09:18:00-
09:21:004.05104.05104.05104.05100.14.0510
09:24:004.05104.05114.05104.05112815.04.0511
09:27:004.05004.05014.05004.05011987.14.0501
09:30:004.05014.05014.05014.05011499.04.0501
09:33:004.05014.05044.05014.0504514.24.0504
09:36:004.05014.05014.05004.05012000.14.0501
09:39:004.05044.05044.05014.05011750.04.0502
09:42:004.05044.05044.05014.05031500.14.0502
09:45:004.05014.05014.05014.05011000.04.0501
09:48:004.05014.05014.05014.05012000.04.0501
09:51:004.05044.05124.05014.05012000.64.0503
09:54:004.05014.05044.05014.05041500.04.0502
09:57:004.05044.06204.05044.062031030.14.0612
10:00:004.05244.06404.05244.06404106.44.0587
10:03:004.05444.05444.05444.05441571.94.0544
10:06:004.05484.05484.05484.05481000.04.0548
10:09:004.05474.05474.05474.05471079.14.0547
10:12:004.05484.05484.05044.050456756.04.0519
10:15:00-
10:18:004.05004.05004.04204.042027001.54.0425
10:21:004.05014.05484.04214.054843387.24.0526
10:24:004.05494.05494.05494.0549500.04.0549
10:27:004.05484.05484.04114.0420106623.04.0424
10:30:004.05014.05014.05014.05011499.04.0501
10:33:004.05014.05014.05014.0501501.04.0501
10:36:004.05014.05014.05014.0501500.04.0501
10:39:004.05014.05044.05014.0504550.04.0501
10:42:004.05044.06804.05044.058035542.94.0609
10:45:00-
10:48:004.05814.06904.05814.069021809.04.0673
10:51:00-
10:54:00-
10:57:004.05904.05904.05004.050213836.24.0501
11:00:004.05014.05914.05014.05022561.04.0539
11:03:00-
11:06:004.05504.05504.05504.055015000.04.0550
11:09:00-
11:12:00-
11:15:004.05514.05514.05514.05517500.04.0551
11:18:004.05544.06404.04104.055753468.44.0511
11:21:004.05574.05574.04614.04631517.04.0463
11:24:004.04634.04634.04634.04631500.04.0463
11:27:004.04634.04684.04634.04681500.04.0466
11:30:004.04684.04714.04684.04711500.04.0469
11:33:004.04714.05904.04714.04751035.14.0474
11:36:004.04754.05004.04754.050021016.04.0498
11:39:004.04714.04714.04384.043832571.04.0440
11:42:004.04314.04314.04314.04311500.04.0431
11:45:004.04314.06504.04314.065042021.04.0606
11:48:004.05414.06014.05414.0601502.04.0541
11:51:004.06004.06004.03204.032462219.14.0386
11:54:004.03284.03344.03284.03341002.04.0330
11:57:004.03344.03344.03294.03341649.04.0332
12:00:004.03324.04894.03324.04892301.04.0393
12:03:004.03814.03814.03814.03816.04.0381
12:06:004.03814.03814.03814.03812994.04.0381
12:09:004.03834.03834.03834.03831000.04.0383
12:12:004.03834.03864.03834.03832500.04.0384
12:15:004.03854.03864.03854.03861500.04.0386
12:18:004.03904.03944.03904.03941500.04.0393
12:21:004.03944.04024.03944.04021500.04.0398
12:24:004.04024.05004.04024.05001044.44.0406
12:27:004.05014.05014.05014.05014.04.0501
12:30:00-
12:33:004.05014.05014.05014.05014496.04.0501
12:36:004.05014.05204.05014.050119794.24.0518
12:39:004.05024.05024.05014.05011003.04.0502
12:42:004.05014.05024.05014.050216997.04.0501
12:45:004.05304.06104.05114.0511643.14.0525
12:48:00-
12:51:004.05104.05104.05044.05041014.14.0504
12:54:004.05044.05044.05044.05041498.04.0504
12:57:004.05044.05044.05044.0504471.04.0504
13:00:004.05044.05114.05044.05117103.54.0508
13:03:004.05044.05164.05044.05162000.04.0509
13:06:004.05204.05994.05204.05216407.54.0574
13:09:004.05264.06904.05264.069047350.04.0684
13:12:00-
13:15:004.05814.06804.05814.06802295.04.0594
13:18:00-
13:21:00-
13:24:00-
13:27:004.05814.05814.05814.05812466.04.0581
13:30:004.05814.05814.05044.050425033.04.0519
13:33:004.05054.05814.05054.05093000.04.0532
13:36:004.05124.05124.05124.05121515.64.0512
13:39:004.05134.06704.05134.05133100.04.0517
13:42:00-
13:45:004.05614.05614.05614.05612000.04.0561
13:48:004.05604.05614.05234.05247588.04.0531
13:51:004.05204.05214.05134.05211650.04.0518
13:54:004.05214.05214.05214.05211500.04.0521
13:57:004.05214.05214.05214.05211500.04.0521
14:00:004.05214.05234.05214.05231500.04.0522
14:03:004.05234.05234.05234.05231500.04.0523
14:06:004.05234.05234.05234.05231500.04.0523
14:09:004.05234.06004.05234.05231511.04.0524
14:12:004.05234.05234.05234.05231500.04.0523
14:15:004.05234.06004.05234.05231509.04.0523
14:18:004.05234.06004.05234.05316185.04.0582
14:21:004.05314.06794.05314.06799693.94.0664
14:24:004.05714.05714.05714.05711000.04.0571
14:27:004.05714.05734.05714.05731500.04.0572
14:30:004.05734.07104.05734.0710158238.54.0691
14:33:004.07104.07104.07104.07102446.04.0710
14:36:004.07114.07114.07114.07111509.04.0711
14:39:004.07114.07114.07004.0700254704.84.0709
14:42:00-
14:45:00-
14:48:00-
14:51:00-
14:54:00-
14:57:004.05904.05904.04514.045124945.34.0452
15:00:004.04554.04554.04554.0455500.04.0455
15:03:004.05044.05044.05034.05045490.04.0503
15:06:004.05044.05904.05044.05901648.44.0506
15:09:004.05904.05904.05904.05905.04.0590
15:12:00-
15:15:004.05904.05904.05554.055514000.04.0556
15:18:00-
15:21:004.05554.05554.05024.050239869.14.0503
15:24:004.04914.04914.04914.04911000.04.0491
15:27:004.04904.04914.04814.04914500.04.0489
15:30:004.04814.05004.04814.050018000.04.0498
15:33:004.05004.05004.04034.048177452.04.0411
15:36:004.04034.04034.04004.040259695.04.0400
15:39:004.04014.04804.03894.038972945.64.0401
15:42:004.03894.04504.03894.04502499.74.0401
15:45:004.03894.04504.03894.03892319.04.0411
15:48:004.03894.03904.03894.03901500.04.0390
15:51:004.03904.03904.03894.03901927.04.0390
15:54:004.03904.03904.03904.03901500.04.0390
15:57:004.03914.03914.03914.0391500.04.0391
16:00:004.03914.04634.03904.039020850.04.0431
16:03:004.04904.05004.04014.04011515.04.0402
16:06:004.05004.05004.04014.04021503.04.0402
16:09:004.04014.05174.04004.05171944.04.0412
16:12:004.04114.05494.04114.05496215.04.0527
16:15:004.04414.04414.04414.04411500.04.0441
16:18:004.05004.05004.04414.049315667.84.0491
16:21:004.04414.04414.04414.04411000.04.0441
16:24:00-
16:27:004.04414.04414.04414.04413500.04.0441
16:30:004.04404.04404.03914.040022000.04.0400
16:33:004.04014.04014.04014.040146.84.0401
16:36:00-
16:39:004.04014.04014.04014.040120020.04.0401
16:42:004.04004.04014.04004.040119512.04.0401
16:45:004.04004.04004.03914.040019405.64.0399
16:48:004.04004.04004.03914.040025270.04.0400
16:51:004.03914.03914.03914.03911500.04.0391
16:54:004.03914.04004.03914.04004938.04.0395
16:57:00-
17:00:004.03914.03914.03914.03917.04.0391
17:03:004.03914.04004.03914.03924893.04.0392
17:06:004.03924.03924.03924.03921500.04.0392
17:09:004.03924.04004.03924.04005658.44.0398
17:12:004.03924.03924.03924.03921500.04.0392
17:15:004.03924.04014.03904.039020528.14.0401
17:18:00-
17:21:00-
17:24:004.03884.05004.03864.050087867.54.0394
17:27:004.04004.05004.03864.050030559.74.0421
17:30:004.03904.04994.03864.039028841.14.0421
17:33:004.03864.03884.03684.036857101.54.0381
17:36:004.03684.04994.03504.049973451.74.0375
17:39:004.03904.04994.03684.049939581.64.0432
17:42:004.03904.03904.03704.037018.34.0380
17:45:004.03604.03604.03404.034072.74.0348
17:48:004.03304.03304.03204.032086.74.0326
17:51:004.03104.04804.03004.038025216.54.0314
17:54:004.03704.03704.03504.035056.34.0356
17:57:004.03404.03404.03204.032096.34.0330
18:00:004.03104.04904.03004.049024144.04.0312
18:03:004.03914.03914.03914.03911500.04.0391
18:06:004.03904.03904.03904.039012.14.0390
18:09:004.03804.03804.03014.03014933.04.0302
18:12:00-
18:15:004.03014.03014.03004.03007000.04.0300
18:18:00-
18:21:004.03004.03004.03004.03001207.34.0300
18:24:00-
18:27:004.02994.03004.02994.03001000.44.0300
18:30:00-
18:33:004.02904.02904.01504.015025272.04.0190
18:36:004.01524.02894.01524.02895915.04.0248
18:39:004.02894.03104.01814.03107902.84.0273
18:42:004.02114.02114.02114.02111500.04.0211
18:45:004.02104.03104.01544.021121656.84.0159
18:48:004.02114.02114.02114.02111500.04.0211
18:51:004.02114.03604.02114.036026734.94.0214
18:54:004.02604.03404.02184.026115578.34.0225
18:57:004.02614.03834.02614.038311076.44.0374
19:00:004.03834.03834.03834.03831435.04.0383
19:03:00-
19:06:004.03844.04894.03844.048927552.04.0469
19:09:004.03844.03844.03834.03842446.04.0384
19:12:004.03844.04504.03844.0450931.04.0411
19:15:004.03854.03854.03854.03851000.04.0385
19:18:004.03854.03854.03854.03851100.04.0385
19:21:004.03854.03864.03854.03862400.04.0385
19:24:004.03874.03904.03874.03902500.04.0388
19:27:004.03844.03844.03004.030030988.24.0377
19:30:004.03714.04504.01534.03018059.44.0376
19:33:004.03014.03014.02524.02521520.04.0269
19:36:004.02524.02524.02524.02521500.04.0252
19:39:004.02514.02524.02514.02521002.04.0252
19:42:004.02524.03014.02524.02632100.04.0257
19:45:004.03014.03014.02664.02661900.04.0273
19:48:004.02664.02664.02664.02661500.04.0266
19:51:004.02664.02664.02654.026515500.04.0265
19:54:004.02504.02504.02164.02161016.04.0249
19:57:004.02154.02154.02154.02151000.04.0215
20:00:004.02164.04994.02164.021645044.04.0424
20:03:004.03014.03014.03014.03011000.04.0301
20:06:004.03044.03044.03044.030440040.04.0304
20:09:00-
20:12:004.03014.03014.03014.03012500.04.0301
20:15:004.03004.03044.03004.030416570.04.0303
20:18:00-
20:21:004.03014.04994.03014.049938445.04.0489
20:24:004.03904.03914.03014.03919101.14.0331
20:27:004.03914.03914.03914.039114.04.0391
20:30:004.03004.03004.03004.03005663.04.0300
20:33:00-
20:36:004.03004.03014.03004.03015525.04.0301
20:39:00-
20:42:004.03014.04004.03014.04003500.54.0301
20:45:00-
20:48:004.04014.04014.04014.04011500.04.0401
20:51:00-
20:54:00-
20:57:004.04004.05004.03014.0500269281.64.0463
21:00:004.03904.03904.03804.038024.24.0385
21:03:00-
21:06:00-
21:09:004.03804.05004.03804.0500107757.04.0482
21:12:00-
21:15:00-
21:18:00-
21:21:00-
21:24:004.03914.04004.03914.040030030.04.0398
21:27:00-
21:30:00-
21:33:004.03904.03904.03004.0302100340.34.0301
21:36:00-
21:39:004.02914.02914.02914.02911000.04.0291
21:42:004.02904.03024.02904.030210012.04.0298
21:45:004.02914.03024.02914.030210210.04.0300
21:48:004.03024.03024.03024.0302614.04.0302
21:51:004.02914.02914.02914.02912500.04.0291
21:54:004.03024.04984.03024.049863680.34.0421
21:57:004.04984.04984.04984.049841685.14.0498
22:00:004.04984.04984.04964.049737376.04.0497
22:03:004.04984.05004.04974.049832939.74.0499
22:06:004.04994.06844.04994.0551183320.74.0610
22:09:004.06844.07004.06844.069889609.04.0695
22:12:004.04944.07004.03614.060111925.54.0654
22:15:004.06014.07024.06014.07012503.04.0681
22:18:004.07004.07004.06004.06018273.04.0670
22:21:004.06994.07004.06014.069820672.34.0649
22:24:004.06954.06954.06014.06011208.14.0633
22:27:004.06014.06014.06014.06011700.04.0601
22:30:004.06014.06954.06014.06951040.04.0605
22:33:00-
22:36:004.06954.07504.06954.069513613.04.0719
22:39:004.06944.06954.06104.061311631.14.0648
22:42:004.06134.07504.06134.064161133.04.0744
22:45:004.06414.07774.06414.074641520.04.0763
22:48:004.07774.08004.07444.074436566.54.0793
22:51:004.08004.09004.07444.0900112480.24.0822
22:54:004.09004.09004.09004.09002200.04.0900
22:57:004.08104.08104.08094.080917362.14.0810
23:00:004.08004.08094.07444.0751110972.94.0755
23:03:004.07504.07504.07104.071015821.04.0714
23:06:004.07144.07144.07014.07012000.04.0704
23:09:004.07024.07034.07014.07032700.04.0702
23:12:004.07064.07064.07064.070614622.04.0706
23:15:004.07034.08004.06914.080047562.14.0753
23:18:004.06914.06914.06834.06831400.04.0686
23:21:00-
23:24:00-
23:27:004.06834.06834.06834.06834000.04.0683
23:30:004.06844.07904.06844.06922032.04.0691
23:33:004.06914.06914.06914.06911500.04.0691
23:36:00-
23:39:004.06914.06934.06914.06933500.04.0691
23:42:004.06944.07044.06944.07041500.04.0697
23:45:004.07044.07904.07044.079010758.04.0786
23:48:004.07904.07904.07904.07902203.04.0790
23:51:004.07904.07904.07904.079019223.04.0790
23:54:004.07894.07894.07804.07802097.14.0780
23:57:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.