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
00:05:004.00674.02004.00674.020036209.74.0192
00:10:004.02004.02014.02004.020111500.04.0200
00:15:00-
00:20:00-
00:25:004.02014.02014.02004.020012529.04.0201
00:30:004.02004.02004.02004.02001000.04.0200
00:35:00-
00:40:00-
00:45:00-
00:50:00-
00:55:004.02004.02004.01004.01002540.04.0200
01:00:004.01004.01004.00014.000288032.04.0009
01:05:004.00024.00114.00024.00052500.04.0005
01:10:004.00054.00054.00054.00052000.04.0005
01:15:004.00054.00054.00054.0005907.04.0005
01:20:00-
01:25:004.00054.00054.00004.000543869.74.0001
01:30:004.00024.00034.00024.00032500.04.0003
01:35:004.00034.00044.00034.00042500.14.0003
01:40:004.00034.00074.00034.00042499.34.0004
01:45:004.00044.00044.00044.00042501.04.0004
01:50:004.00044.00044.00044.00041500.04.0004
01:55:004.00034.00044.00034.00043500.04.0003
02:00:004.00044.00044.00044.00042500.04.0004
02:05:004.00044.03594.00044.023025883.54.0344
02:10:004.02204.03594.00504.005029934.04.0253
02:15:004.00404.01714.00024.007141572.04.0057
02:20:004.00714.00714.00604.0060524.24.0071
02:25:004.00504.00504.00104.001080.54.0035
02:30:004.00034.01003.99964.0100101026.54.0030
02:35:003.99903.99903.99503.9950105.13.9966
02:40:003.99403.99403.99023.99045022.13.9906
02:45:003.99034.01003.99013.998026581.33.9942
02:50:003.99703.99703.99503.995018.43.9960
02:55:00-
03:00:003.99404.00903.99014.009027312.03.9916
03:05:00-
03:10:00-
03:15:00-
03:20:003.99903.99903.99603.996019.03.9980
03:25:003.99613.99613.99613.99614000.03.9961
03:30:003.99913.99913.99913.99915500.03.9991
03:35:003.99603.99603.99023.99022536.33.9902
03:40:003.99023.99613.99023.99612500.13.9902
03:45:003.99023.99023.99023.99022500.03.9902
03:50:003.99023.99023.99023.99022500.03.9902
03:55:003.99023.99043.99023.99042500.03.9902
04:00:003.99023.99033.99023.99032500.03.9902
04:05:003.99023.99023.99023.99022500.03.9902
04:10:003.99023.99033.99003.990239500.03.9901
04:15:004.00004.00003.98613.98613288.93.9884
04:20:004.00004.00103.98703.98912115.83.9895
04:25:003.99004.00103.98923.99123046.33.9918
04:30:003.99163.99273.99163.99272500.03.9922
04:35:003.99313.99353.99313.99352500.03.9933
04:40:003.99394.00203.99393.99432506.13.9941
04:45:004.00304.00304.00304.00301006.04.0030
04:50:004.00304.01204.00304.0030109297.64.0098
04:55:004.00304.00334.00304.00331000.04.0032
05:00:004.00304.00374.00304.00374000.04.0032
05:05:004.00374.00374.00124.00122550.04.0021
05:10:004.00144.00344.00144.00342500.04.0026
05:15:004.00344.00344.00344.00342500.04.0034
05:20:004.00344.00344.00344.00341500.04.0034
05:25:004.00344.00344.00344.00343000.04.0034
05:30:004.00344.00344.00344.00342000.04.0034
05:35:004.00344.00344.00334.00332700.04.0034
05:40:004.00104.00103.99173.99182000.03.9951
05:45:003.99174.00113.99173.99263000.03.9935
05:50:003.99543.99543.99543.99541500.03.9954
05:55:003.99543.99843.99543.99843500.03.9963
06:00:003.99844.00153.99844.00143499.04.0010
06:05:003.99544.00503.98894.003114501.93.9947
06:10:004.00604.02403.99124.01007975.94.0154
06:15:004.01104.02103.99864.01907767.74.0156
06:20:004.02004.03004.00704.029014815.14.0264
06:25:004.02914.03904.02914.029117834.34.0356
06:30:004.02914.03604.01414.02624078.34.0276
06:35:004.02664.06004.02664.041037170.84.0519
06:40:004.03134.04204.03134.03582512.14.0348
06:45:004.03584.06004.03584.037937528.04.0583
06:50:004.04044.06124.03084.058081550.64.0586
06:55:004.05904.07004.04914.060112654.44.0624
07:00:004.06014.07004.05624.056226689.24.0651
07:05:004.05624.06884.05624.058344924.84.0676
07:10:004.05824.06404.05014.0531267664.14.0514
07:15:004.05314.06504.05314.065011641.44.0635
07:20:004.06514.06884.06514.068826886.04.0679
07:25:004.06514.07994.06514.0690188436.04.0696
07:30:004.06804.06814.06714.06812271.14.0672
07:35:004.06724.07004.06714.070012534.04.0696
07:40:004.06714.06714.06714.06713000.04.0671
07:45:004.06704.06714.06304.06714714.54.0646
07:50:004.06314.07204.06314.063242540.04.0701
07:55:00-
08:00:004.06324.06324.06324.06324500.04.0632
08:05:004.06324.06404.04924.064013757.84.0624
08:10:004.05414.07004.05414.061948000.14.0694
08:15:004.06184.06224.06114.061116001.04.0618
08:20:004.06114.07004.06114.061145278.04.0675
08:25:004.06104.07004.06104.070033000.04.0664
08:30:004.06544.07004.06544.070024616.04.0696
08:35:004.06544.07004.06104.0664227718.34.0651
08:40:004.06654.06654.06114.0611100500.04.0665
08:45:004.06104.06104.06104.061060314.04.0610
08:50:004.06114.06114.06104.06101364.74.0610
08:55:004.06004.06004.05004.050011166.04.0501
09:00:004.05014.05024.05014.05014000.04.0501
09:05:004.05014.06004.05014.050427001.04.0593
09:10:004.05014.06114.05014.061160367.04.0606
09:15:004.05114.06114.05114.061126370.14.0603
09:20:004.05104.05104.05104.05100.14.0510
09:25:004.05104.05114.05004.05014802.14.0507
09:30:004.05014.05044.05014.05042013.24.0502
09:35:004.05014.05044.05004.05042500.14.0502
09:40:004.05014.05044.05014.05032750.14.0502
09:45:004.05014.05014.05014.05011074.04.0501
09:50:004.05014.05124.05014.05013926.64.0502
09:55:004.05014.06204.05014.062032530.14.0607
10:00:004.05244.06404.05244.05445106.44.0578
10:05:004.05444.05484.05444.05472651.04.0547
10:10:004.05484.05484.05044.050456756.04.0519
10:15:00-
10:20:004.05004.05484.04204.054870388.74.0487
10:25:004.05494.05494.04114.0420107123.04.0425
10:30:004.05014.05014.05014.05012000.04.0501
10:35:004.05014.05014.05014.0501500.04.0501
10:40:004.05014.06804.05014.058036092.94.0607
10:45:004.05814.06904.05814.069021809.04.0673
10:50:00-
10:55:004.05904.05904.05004.050213836.24.0501
11:00:004.05014.05914.05014.05022561.04.0539
11:05:004.05504.05504.05504.055015000.04.0550
11:10:00-
11:15:004.05514.06404.04104.056060501.44.0516
11:20:004.05574.05574.04614.04631984.04.0485
11:25:004.04634.04684.04634.04683000.04.0464
11:30:004.04684.05574.04684.05572516.04.0471
11:35:004.05704.05904.04754.050021035.14.0498
11:40:004.04714.04714.04314.043134071.04.0440
11:45:004.04314.06504.04314.054142521.04.0605
11:50:004.06014.06014.03204.032862721.14.0386
11:55:004.03324.03344.03294.03342151.04.0332
12:00:004.03324.04894.03324.03812307.04.0393
12:05:004.03814.03814.03814.03812994.04.0381
12:10:004.03834.03864.03834.03833500.04.0383
12:15:004.03854.03944.03854.03942500.04.0388
12:20:004.03944.04024.03944.04022500.04.0398
12:25:004.04024.05014.04024.0501548.44.0410
12:30:00-
12:35:004.05014.05204.05014.050124290.24.0515
12:40:004.05024.05024.05014.050218000.04.0501
12:45:004.05304.06104.05114.0511643.14.0525
12:50:004.05104.05104.05044.05041014.14.0504
12:55:004.05044.05044.05044.05041969.04.0504
13:00:004.05044.05114.05044.05118603.54.0508
13:05:004.05164.06904.05164.069014239.54.0618
13:10:004.05814.06904.05814.069040018.04.0688
13:15:004.05814.06804.05814.06802295.04.0594
13:20:00-
13:25:004.05814.05814.05814.05812466.04.0581
13:30:004.05814.05814.05044.058127033.04.0521
13:35:004.05094.05134.05094.05134515.64.0512
13:40:004.05134.06704.05134.05131100.04.0524
13:45:004.05614.05614.05234.05249088.04.0538
13:50:004.05244.05244.05134.05212650.04.0520
13:55:004.05214.05214.05214.05212500.04.0521
14:00:004.05214.05234.05214.05232500.04.0522
14:05:004.05234.05234.05234.05232500.04.0523
14:10:004.05234.06004.05234.05232511.04.0523
14:15:004.05234.06004.05234.06007194.04.0573
14:20:004.05314.06794.05314.067910193.94.0657
14:25:004.05714.05734.05714.05732500.04.0572
14:30:004.05734.07104.05734.0710160684.54.0691
14:35:004.07114.07114.07114.07111893.04.0711
14:40:004.07104.07104.07004.0700254320.84.0709
14:45:00-
14:50:00-
14:55:004.05904.05904.04514.045124945.34.0452
15:00:004.04554.05044.04554.05045990.04.0499
15:05:004.05044.05904.05044.05901653.44.0506
15:10:00-
15:15:004.05904.05904.05554.055514000.04.0556
15:20:004.05554.05554.04914.049140869.14.0503
15:25:004.04904.04914.04814.04914500.04.0489
15:30:004.04814.05004.04814.050018252.04.0498
15:35:004.04804.04814.04004.0402140382.04.0406
15:40:004.04024.04804.03894.045071958.34.0401
15:45:004.03894.04504.03894.03903319.04.0404
15:50:004.03904.03904.03894.03902927.04.0390
15:55:004.03904.03914.03904.03911500.04.0390
16:00:004.03914.05004.03904.040121865.04.0430
16:05:004.04014.05004.04014.04012503.04.0401
16:10:004.04004.05494.04004.05497659.04.0506
16:15:004.04414.05004.04414.049314098.44.0487
16:20:004.04934.04934.04414.04414069.44.0474
16:25:004.04414.04414.04414.04413500.04.0441
16:30:004.04404.04404.03914.040122002.84.0400
16:35:004.04014.04014.04014.040144.04.0401
16:40:004.04014.04014.04004.040139532.04.0401
16:45:004.04004.04004.03914.040044675.64.0400
16:50:004.03914.03914.03914.03911500.04.0391
16:55:004.03914.04004.03914.04004938.04.0395
17:00:004.03914.04004.03914.03924400.04.0392
17:05:004.03924.03924.03924.03922500.04.0392
17:10:004.03924.04004.03924.03926658.44.0397
17:15:004.03924.04014.03904.039020528.14.0401
17:20:004.03884.03884.03864.038630030.04.0386
17:25:004.03864.05004.03864.050088397.24.0406
17:30:004.03904.04994.03714.037770577.24.0399
17:35:004.03774.04994.03504.039088829.24.0375
17:40:004.03804.04994.03684.037039587.84.0432
17:45:004.03604.03604.03244.0324132.44.0339
17:50:004.03204.04804.03004.037025255.64.0314
17:55:004.03604.03604.03204.0320140.54.0337
18:00:004.03104.04904.03004.049024144.04.0312
18:05:004.03914.03914.03014.03016445.14.0323
18:10:00-
18:15:004.03014.03014.03004.03007000.04.0300
18:20:004.03004.03004.03004.03001207.34.0300
18:25:004.02994.03004.02994.03001000.44.0300
18:30:00-
18:35:004.02904.02914.01504.029136041.04.0211
18:40:004.01914.03104.01914.02114548.84.0246
18:45:004.02104.03104.01544.021122656.84.0161
18:50:004.02114.03604.02114.026141813.24.0217
18:55:004.02614.03834.02614.038312076.44.0365
19:00:004.03834.03834.03834.03831435.04.0383
19:05:004.03844.04894.03844.038428398.04.0467
19:10:004.03834.04504.03834.04502531.04.0394
19:15:004.03854.03854.03854.03851000.04.0385
19:20:004.03854.03874.03854.03874000.04.0385
19:25:004.03884.03904.03004.030032988.24.0377
19:30:004.03714.04504.01534.02529079.44.0365
19:35:004.02524.02524.02514.02512502.04.0252
19:40:004.02524.03014.02524.02632600.04.0256
19:45:004.03014.03014.02664.02662900.04.0271
19:50:004.02664.02664.02504.025017000.04.0264
19:55:004.02164.02164.02154.02151016.04.0215
20:00:004.02164.04994.02164.021645044.04.0424
20:05:004.03014.03044.03014.030441040.04.0304
20:10:004.03014.03014.03014.03012500.04.0301
20:15:004.03004.03044.03004.030416570.04.0303
20:20:004.03014.04994.03014.030143457.14.0467
20:25:004.03014.03914.03014.03914103.04.0367
20:30:004.03004.03004.03004.03005663.04.0300
20:35:004.03004.03014.03004.03015525.04.0301
20:40:004.03014.04004.03014.04003500.54.0301
20:45:004.04014.04014.04014.04011500.04.0401
20:50:00-
20:55:004.04004.05004.03014.0500269281.64.0463
21:00:004.03904.03904.03804.038024.24.0385
21:05:00-
21:10:004.03804.05004.03804.0500107757.04.0482
21:15:00-
21:20:00-
21:25:004.03914.04004.03914.040030030.04.0398
21:30:004.03904.03904.03014.030243914.04.0301
21:35:004.03024.03024.03004.030256426.34.0301
21:40:004.02914.03024.02904.030211012.04.0297
21:45:004.02914.03024.02914.030210824.04.0300
21:50:004.02914.04984.02914.049865180.24.0417
21:55:004.03914.04984.03914.049842685.24.0495
22:00:004.04984.05004.04964.049769815.74.0498
22:05:004.04984.07004.04984.0700220705.14.0623
22:10:004.07004.07004.03614.060164650.14.0691
22:15:004.06014.07024.06004.060110276.04.0676
22:20:004.06014.07004.06014.069521580.44.0649
22:25:004.06014.06014.06014.06012500.04.0601
22:30:004.06014.06954.06014.06951040.04.0605
22:35:004.06954.07504.06414.069524155.44.0688
22:40:004.06494.07504.06104.064162221.74.0742
22:45:004.06414.07994.06414.074457566.54.0769
22:50:004.07994.09004.07444.0900135200.24.0820
22:55:004.08104.08104.08094.080917362.14.0810
23:00:004.08004.08094.07444.0751110972.94.0755
23:05:004.07504.07504.07014.070117821.04.0713
23:10:004.07024.07064.07014.070617322.04.0705
23:15:004.07034.08004.06834.068348462.14.0752
23:20:004.06834.06834.06834.0683500.04.0683
23:25:004.06834.06834.06834.06834000.04.0683
23:30:004.06844.07904.06844.06912534.04.0691
23:35:004.06914.06914.06914.0691998.04.0691
23:40:004.06914.07044.06914.07045000.04.0693
23:45:004.07044.07904.07044.079010758.04.0786
23:50:004.07904.07904.07804.078023523.14.0789
23:55:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.