暗号資産価格データベース


2020年04月20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
00:00:003.97003.97013.97003.97011500.13.9700
00:03:003.97003.97013.96993.9700103524.03.9699
00:06:003.97013.97013.97003.97013500.03.9700
00:09:003.97013.97023.97013.97021500.03.9702
00:12:003.97023.97203.97023.97201524.53.9707
00:15:003.97203.97203.97203.97201024.23.9720
00:18:003.97203.97203.97203.9720668.03.9720
00:21:003.97203.97203.97203.9720110.93.9720
00:24:003.97193.97203.97003.97201800.13.9701
00:27:003.97203.97203.97203.97200.53.9720
00:30:003.97203.97203.97003.9700510.03.9720
00:33:003.97013.97193.97013.970125758.33.9719
00:36:00-
00:39:003.97013.97013.97013.97012219.03.9701
00:42:00-
00:45:003.97013.97013.97013.97014500.03.9701
00:48:003.97003.97003.96993.969915170.03.9699
00:51:003.96983.96983.96973.96970.23.9698
00:54:003.96963.96963.96933.9693125.43.9696
00:57:003.96933.96933.96933.9693447.03.9693
01:00:003.96923.96923.95143.95141498.23.9522
01:03:003.95153.95153.95143.95152000.03.9515
01:06:003.95153.95153.95153.95151000.03.9515
01:09:003.95153.95163.95153.95161500.03.9515
01:12:003.95163.96903.95163.95912118.83.9538
01:15:003.95173.95173.95163.95161500.03.9517
01:18:003.95163.95163.95153.95162501.03.9516
01:21:003.96203.96203.96203.96200.13.9620
01:24:003.96193.96193.95333.9533500.13.9533
01:27:00-
01:30:00-
01:33:003.95333.95333.95333.953350.03.9533
01:36:003.95333.95333.95333.95332855.23.9533
01:39:003.95333.95333.95333.95334094.83.9533
01:42:003.95333.95333.95333.95331000.03.9533
01:45:003.95333.95333.95333.95331000.03.9533
01:48:003.95333.95333.95333.95331500.03.9533
01:51:003.95333.95363.95333.95362000.03.9535
01:54:00-
01:57:003.95193.95363.95173.95174000.03.9525
02:00:003.95163.95163.95163.951610000.03.9516
02:03:003.95163.95163.95163.95161500.03.9516
02:06:003.95163.95173.95163.95172500.03.9516
02:09:003.95173.95203.95173.95201500.03.9519
02:12:003.95203.96983.95203.96982218.03.9537
02:15:003.95903.96983.95353.95412325.03.9604
02:18:003.96993.96993.95603.956455826.03.9696
02:21:003.95643.95643.95643.95641000.03.9564
02:24:003.95643.97903.95643.97904913.03.9649
02:27:003.97903.97903.96083.96133300.03.9725
02:30:003.97103.97103.96173.96171500.13.9617
02:33:003.96013.97303.96013.97011526.03.9637
02:36:003.97013.97313.96373.97311510.23.9690
02:39:003.97313.97403.97003.97021580.23.9703
02:42:003.97023.97023.97023.97021500.03.9702
02:45:003.97033.97033.97033.9703162211.03.9703
02:48:003.97033.97033.97023.97035496.03.9702
02:51:003.97033.97033.97033.97031000.03.9703
02:54:003.97033.97033.97033.97032000.03.9703
02:57:00-
03:00:003.97033.97033.97033.97032000.03.9703
03:03:003.97033.97033.97033.97031500.03.9703
03:06:00-
03:09:003.97033.97033.97033.97033000.03.9703
03:12:003.97033.97033.97033.97031800.03.9703
03:15:00-
03:18:00-
03:21:00-
03:24:003.97033.97033.95213.952113700.03.9700
03:27:003.95203.95203.95203.952061896.13.9520
03:30:003.95193.95203.94653.9520296395.93.9504
03:33:003.94663.94663.94663.94661500.03.9466
03:36:003.94663.95203.94543.94585500.03.9468
03:39:003.94583.94643.94583.94641500.03.9460
03:42:003.94643.95203.94643.95201005.23.9471
03:45:003.95193.95203.95033.95203393.03.9520
03:48:003.95043.95043.95043.95042000.03.9504
03:51:00-
03:54:003.95023.95023.94693.94703100.03.9490
03:57:003.94703.94703.94703.94702000.03.9470
04:00:003.95033.95033.95033.9503400.13.9503
04:03:00-
04:06:003.95023.95023.94773.94775.03.9480
04:09:003.94783.94783.94783.94782000.03.9478
04:12:003.94723.94723.94533.94541005.03.9454
04:15:00-
04:18:003.94573.94573.94573.94573000.03.9457
04:21:00-
04:24:00-
04:27:003.94573.94573.94573.94575000.03.9457
04:30:00-
04:33:00-
04:36:00-
04:39:003.94573.94573.94573.94575000.03.9457
04:42:00-
04:45:003.94573.94573.94573.94573500.03.9457
04:48:00-
04:51:003.94583.94583.94583.94583000.03.9458
04:54:003.94583.94583.94583.94581000.03.9458
04:57:003.94583.94583.94583.94581000.03.9458
05:00:00-
05:03:00-
05:06:003.94583.94583.94583.94585500.03.9458
05:09:00-
05:12:003.94593.94593.94593.94592500.03.9459
05:15:003.94593.94593.94593.94592000.03.9459
05:18:003.94593.96003.94593.9600131784.03.9538
05:21:003.95023.96003.95023.9600500.23.9502
05:24:003.96003.96013.95023.95023750.03.9598
05:27:00-
05:30:003.95023.96013.95023.96013450.03.9516
05:33:003.96013.96013.96013.9601350.03.9601
05:36:003.95123.95133.95123.95131000.03.9513
05:39:003.95113.95113.95113.95112500.03.9511
05:42:003.95123.96023.95113.96021005.33.9512
05:45:003.96013.96023.95133.9601509.23.9515
05:48:003.96013.96023.96013.96024000.03.9601
05:51:003.96003.96203.95123.96201008.73.9558
05:54:003.96213.96303.96213.96302000.13.9621
05:57:003.96303.96303.96303.963077.03.9630
06:00:00-
06:03:00-
06:06:003.96303.96303.96303.96305429.03.9630
06:09:00-
06:12:00-
06:15:003.96313.96313.96313.96315500.03.9631
06:18:00-
06:21:003.96313.96503.96313.96504012.23.9637
06:24:003.96323.97003.96323.97001244.93.9651
06:27:00-
06:30:003.96323.96323.96323.96322500.03.9632
06:33:003.96313.96313.96293.9629250.03.9630
06:36:003.96293.98003.96293.98004000.03.9650
06:39:00-
06:42:003.97013.98003.97013.980028100.03.9788
06:45:003.97213.97213.97203.9720999.03.9721
06:48:003.97213.97213.97213.97211182.13.9721
06:51:003.97203.97203.97203.97202497.03.9720
06:54:003.97213.97213.97213.97213817.93.9721
06:57:003.97213.97213.97203.97212014.13.9721
07:00:003.97243.98003.97243.98001500.13.9724
07:03:003.98003.98013.98003.980121591.83.9800
07:06:003.98013.98013.98013.9801750.03.9801
07:09:003.98013.99003.98013.990018915.03.9886
07:12:003.98013.98013.98013.98012000.03.9801
07:15:003.99003.99003.98023.990031000.03.9897
07:18:003.98023.98023.98023.98024841.03.9802
07:21:00-
07:24:00-
07:27:003.98023.98023.98023.980220159.03.9802
07:30:003.98033.98033.98033.98032000.03.9803
07:33:00-
07:36:003.98033.99003.98013.990053640.13.9802
07:39:003.99003.99003.99003.990014.03.9900
07:42:003.99003.99993.99003.999938062.33.9983
07:45:003.99103.99103.99103.9910400.03.9910
07:48:003.99104.00003.99003.99005994.23.9932
07:51:00-
07:54:003.99013.99103.99013.99103697.03.9903
07:57:003.99113.99973.98023.9802125426.83.9881
08:00:003.98033.98833.98033.98834262.03.9855
08:03:003.98043.98043.98043.98041500.03.9804
08:06:003.98033.98033.98033.98031500.03.9803
08:09:003.98043.98043.98043.98041000.03.9804
08:12:003.98053.98053.98053.9805999.03.9805
08:15:003.98053.98063.98053.98062501.03.9805
08:18:003.98413.98413.97983.9798105001.13.9801
08:21:003.97983.97983.97983.97981990.03.9798
08:24:003.97973.97973.97973.97970.33.9797
08:27:00-
08:30:003.97963.97963.97513.9751100.03.9757
08:33:00-
08:36:003.97503.97503.97503.97501016.43.9750
08:39:003.97403.97963.94813.948135530.13.9689
08:42:003.95013.95013.95013.9501600.03.9501
08:45:003.95013.95013.95013.95012400.03.9501
08:48:003.95903.95903.95013.95021902.03.9501
08:51:003.95023.95033.95023.9503101.03.9503
08:54:003.95023.97193.95023.961113060.93.9695
08:57:003.96103.96103.96103.96100.13.9610
09:00:003.96113.96113.96113.96114465.13.9611
09:03:003.96103.96103.95013.95014014.53.9531
09:06:003.95023.95023.95023.95022500.03.9502
09:09:003.95033.96093.95033.960910206.03.9599
09:12:003.95033.96093.95033.960926958.03.9601
09:15:003.95023.95053.95003.95052499.03.9502
09:18:003.95063.95113.95063.95116499.03.9506
09:21:003.95113.96703.95113.96702554.63.9576
09:24:003.96713.96713.96713.9671999.03.9671
09:27:00-
09:30:00-
09:33:003.96713.96713.96713.967110.03.9671
09:36:003.96703.96713.95213.96717466.03.9609
09:39:003.95713.95713.95713.95712499.03.9571
09:42:003.95713.95723.95713.95721500.03.9571
09:45:003.95723.95743.95723.95741501.03.9573
09:48:003.95753.96713.95753.95801747.03.9590
09:51:003.95843.96713.95843.96712000.93.9612
09:54:003.96803.97013.96803.970113432.93.9700
09:57:003.97023.97043.97023.97042000.03.9703
10:00:003.97053.97053.97013.97011500.03.9702
10:03:003.97023.97023.97003.9702101500.03.9700
10:06:003.96023.97003.96003.9700127000.53.9600
10:09:003.96013.96013.96013.96011500.03.9601
10:12:003.96003.96003.95813.95812642.03.9582
10:15:003.95813.95813.95813.95810.83.9581
10:18:003.95813.95833.95813.95834355.23.9581
10:21:003.95843.95843.95843.95841000.03.9584
10:24:00-
10:27:003.96013.96013.96003.960041603.03.9600
10:30:003.96013.96013.96013.96012876.03.9601
10:33:003.96003.96003.96003.960020000.03.9600
10:36:00-
10:39:00-
10:42:003.96013.96013.96013.96016021.03.9601
10:45:003.96023.97003.96013.97004197.13.9602
10:48:003.97013.97983.96023.96909105.13.9776
10:51:00-
10:54:00-
10:57:00-
11:00:00-
11:03:00-
11:06:00-
11:09:003.96913.96913.96913.96915000.03.9691
11:12:00-
11:15:00-
11:18:003.96903.97113.96903.97119128.93.9691
11:21:003.96913.96913.96913.96911021.03.9691
11:24:003.96913.96913.96913.96911012.03.9691
11:27:003.96913.96913.96913.96910.43.9691
11:30:003.96903.97983.96503.979880952.03.9715
11:33:003.97973.97973.96603.966021506.03.9701
11:36:003.96613.96613.96603.966015500.03.9660
11:39:003.96613.96613.96613.96611999.03.9661
11:42:003.96613.96613.96603.96607000.03.9660
11:45:00-
11:48:003.96613.96613.96613.96613000.03.9661
11:51:003.96603.96603.96303.9630873.83.9657
11:54:003.96303.96513.96203.96516126.33.9630
11:57:003.96523.96523.96523.9652999.03.9652
12:00:003.96523.96613.96523.96613502.03.9657
12:03:003.96643.96733.96643.967314851.03.9673
12:06:003.96743.96793.96743.96791000.03.9677
12:09:00-
12:12:003.97013.97063.97013.97064000.03.9702
12:15:003.97103.97103.97013.97051500.03.9705
12:18:003.97063.97063.97013.97011500.03.9703
12:21:003.97113.97983.97113.97985500.03.9782
12:24:003.97203.97203.96323.963527993.03.9678
12:27:003.96543.97003.96543.965411010.03.9694
12:30:003.97013.97613.96623.97054689.33.9714
12:33:003.97053.97983.97053.97986300.03.9776
12:36:003.97143.98503.97143.9850737.83.9750
12:39:003.98003.98013.98003.98013600.03.9801
12:42:003.98013.98013.98003.9800101858.73.9800
12:45:003.97513.97513.97513.9751339.03.9751
12:48:003.97503.97503.97503.975012.13.9750
12:51:00-
12:54:00-
12:57:003.97413.97413.97413.97413945.03.9741
13:00:003.97413.99503.97413.980171801.43.9819
13:03:003.99504.00303.98903.989034520.73.9997
13:06:003.98813.99013.98813.99012455.33.9888
13:09:003.99013.99013.99003.990024971.73.9900
13:12:003.98813.98813.98813.98812500.03.9881
13:15:003.98813.98813.98813.98811418.03.9881
13:18:00-
13:21:003.98813.98813.98813.98811000.03.9881
13:24:00-
13:27:003.98813.99003.98813.990010000.03.9889
13:30:003.98813.99003.98813.99001110.33.9891
13:33:003.99003.99003.98103.98107986.83.9899
13:36:00-
13:39:00-
13:42:00-
13:45:00-
13:48:003.98013.98013.98013.98018000.03.9801
13:51:00-
13:54:003.98003.98003.98003.98001923.03.9800
13:57:003.98013.98013.98013.98013000.03.9801
14:00:003.98013.98013.98013.98012000.03.9801
14:03:003.98013.98013.98013.98012000.03.9801
14:06:003.98013.98013.98013.98012000.13.9801
14:09:003.98013.98023.98003.98022467.13.9801
14:12:003.98013.98013.98003.98011900.03.9801
14:15:003.98013.98013.98003.9800100635.03.9800
14:18:003.98003.98013.97913.97913516.03.9800
14:21:003.97903.97903.97213.97219541.03.9722
14:24:003.97213.97213.97213.9721163.03.9721
14:27:003.97213.97913.97213.979112965.03.9773
14:30:003.97913.97913.97913.9791500.03.9791
14:33:00-
14:36:00-
14:39:00-
14:42:003.97203.97203.97013.97015800.03.9704
14:45:003.97023.97023.97023.970230.03.9702
14:48:003.97023.97213.97023.97219470.03.9715
14:51:00-
14:54:00-
14:57:003.97313.97313.97313.973157.93.9731
15:00:003.97313.97393.97313.973915442.13.9736
15:03:003.97513.98043.97513.975412418.33.9753
15:06:003.97313.97543.97313.97541548.33.9733
15:09:00-
15:12:00-
15:15:003.98003.98003.97633.976327815.13.9767
15:18:00-
15:21:003.98013.98313.98013.983112536.93.9805
15:24:003.98403.99993.98403.999026659.23.9968
15:27:003.99903.99903.98913.989111468.03.9976
15:30:003.99884.01003.99884.010036582.94.0008
15:33:004.01014.01014.00114.00119427.44.0095
15:36:004.00114.00114.00104.001159934.04.0010
15:39:004.00984.00984.00984.009810100.04.0098
15:42:004.00994.01014.00994.010122242.04.0100
15:45:00-
15:48:004.01014.01014.01014.0101900.04.0101
15:51:00-
15:54:00-
15:57:00-
16:00:00-
16:03:00-
16:06:00-
16:09:00-
16:12:004.01014.01114.01014.011165396.34.0104
16:15:004.01014.01994.01014.010373119.94.0180
16:18:00-
16:21:004.01044.01984.01044.01984500.04.0125
16:24:004.01044.01044.01044.01041000.04.0104
16:27:004.01044.01044.01044.01041500.04.0104
16:30:004.01894.01894.01894.018940.74.0189
16:33:00-
16:36:00-
16:39:00-
16:42:004.01014.01014.01014.01015000.04.0101
16:45:00-
16:48:00-
16:51:00-
16:54:00-
16:57:004.01014.01014.01014.01014.14.0101
17:00:00-
17:03:004.00704.00704.00004.000061038.64.0001
17:06:004.00004.00004.00004.000017381.44.0000
17:09:00-
17:12:003.99913.99913.99913.99911245.03.9991
17:15:00-
17:18:00-
17:21:003.99914.00003.99914.000010010.03.9995
17:24:003.99913.99913.99913.999162.03.9991
17:27:003.99913.99913.99913.99913938.03.9991
17:30:00-
17:33:003.99914.00003.99914.00006884.03.9997
17:36:00-
17:39:003.99913.99913.99913.99913500.03.9991
17:42:003.99914.00003.99914.00006616.03.9999
17:45:003.99914.01883.99914.01883665.04.0104
17:48:004.00804.00803.99913.99916000.03.9994
17:51:003.99913.99913.99913.99911500.03.9991
17:54:003.99913.99913.99903.999111947.03.9990
17:57:004.00004.00803.99914.000047456.04.0024
18:00:003.99813.99813.99813.99812000.03.9981
18:03:004.00014.00013.99813.99812000.03.9987
18:06:003.99813.99813.99813.9981500.03.9981
18:09:00-
18:12:00-
18:15:00-
18:18:00-
18:21:003.99813.99813.99813.998175.03.9981
18:24:00-
18:27:003.99803.99803.99303.99303996.03.9930
18:30:00-
18:33:003.99313.99313.99313.993113.03.9931
18:36:00-
18:39:00-
18:42:003.99313.99313.99313.993161.03.9931
18:45:003.99314.00993.99314.009935426.04.0049
18:48:003.99913.99913.98913.98912203.13.9963
18:51:003.98903.98913.98903.9891500.83.9891
18:54:00-
18:57:003.98913.99513.98913.99515334.93.9899
19:00:003.98993.98993.98993.9899165.13.9899
19:03:003.98913.98983.98913.98981000.03.9895
19:06:003.98903.98903.98003.9803121961.23.9824
19:09:003.98033.98043.97913.98041000.13.9798
19:12:003.97913.97913.97783.97797558.03.9780
19:15:003.97743.98043.97743.97742000.03.9782
19:18:003.97743.97743.97313.973120576.03.9733
19:21:003.97303.97303.97023.970220915.03.9703
19:24:003.97053.97713.97053.97055981.03.9749
19:27:003.97053.97053.97053.9705500.03.9705
19:30:003.97053.97693.97013.97016662.03.9703
19:33:003.97023.97023.97003.97005159.03.9701
19:36:003.97013.98003.97013.980031332.33.9772
19:39:00-
19:42:003.97013.97013.96243.96245433.03.9633
19:45:003.96243.96243.96243.96241500.03.9624
19:48:003.96313.96313.96313.9631500.03.9631
19:51:003.96313.96353.96313.96352000.03.9632
19:54:003.96353.97003.96353.97002676.03.9676
19:57:00-
20:00:00-
20:03:00-
20:06:00-
20:09:00-
20:12:003.96353.96353.96353.96359500.03.9635
20:15:003.96383.97303.96383.96382001.13.9638
20:18:00-
20:21:00-
20:24:003.96383.97303.96383.97303511.03.9638
20:27:003.97303.97313.97303.97313499.03.9731
20:30:003.97303.97303.96283.96285000.03.9656
20:33:003.96283.97313.96283.962826128.03.9726
20:36:003.96313.97303.96313.97307061.03.9709
20:39:00-
20:42:003.96303.96303.96243.962426000.03.9624
20:45:003.96243.96243.95703.9570237562.73.9609
20:48:003.95713.95713.95123.951226317.03.9558
20:51:003.95123.95703.95003.957040190.03.9503
20:54:003.95013.95703.94913.949180983.03.9521
20:57:003.94913.95003.94503.945015736.43.9466
21:00:003.94203.94203.92003.930070968.03.9249
21:03:003.93013.93033.93013.93032000.03.9302
21:06:003.93803.93803.93033.930327314.03.9351
21:09:003.93033.95003.93033.942918276.53.9396
21:12:003.94303.95013.94303.95011000.03.9466
21:15:003.94103.94103.93023.930360647.03.9402
21:18:003.93033.93043.92003.920177238.43.9278
21:21:003.92013.93003.92013.92022000.53.9201
21:24:003.92023.93993.92023.939921505.83.9389
21:27:003.93003.93973.93003.939765314.93.9308
21:30:003.93983.94003.93023.930268781.03.9400
21:33:00-
21:36:003.93023.93023.93023.93021999.03.9302
21:39:003.93023.93023.93023.93023170.03.9302
21:42:003.93023.93033.93023.93031505.03.9302
21:45:003.93043.94103.93033.93041356.13.9329
21:48:003.93043.94003.93033.940016327.83.9391
21:51:003.94003.94203.94003.94131766.63.9411
21:54:003.94133.95003.94133.94142843.03.9438
21:57:003.94153.95503.94153.94156000.03.9509
22:00:003.94153.95503.94153.95501099.03.9427
22:03:003.95013.96503.95003.965059372.83.9598
22:06:003.95513.96503.95503.955021924.03.9639
22:09:003.95503.95503.95413.954117971.13.9550
22:12:00-
22:15:003.95503.95513.95503.9550750.03.9550
22:18:003.95413.95503.95403.95401112.13.9542
22:21:003.95303.95303.95103.9510964.33.9510
22:24:003.95003.95003.95003.950046750.93.9500
22:27:003.95013.95013.95013.95016.03.9501
22:30:003.95013.95013.95013.95014494.03.9501
22:33:003.95003.95003.95003.950018785.03.9500
22:36:003.95013.95013.95013.950112.03.9501
22:39:003.95013.95013.95013.95011646.03.9501
22:42:003.95013.96003.95013.96005313.03.9510
22:45:003.95013.95013.95003.950010001.03.9500
22:48:003.95013.95013.95013.95012499.03.9501
22:51:00-
22:54:003.95003.95003.95003.95004293.03.9500
22:57:003.95003.95003.95003.95003995.83.9500
23:00:00-
23:03:003.94913.94913.94913.9491200.03.9491
23:06:003.94903.94903.94153.941510000.03.9415
23:09:00-
23:12:00-
23:15:00-
23:18:003.94153.94153.94153.941581.03.9415
23:21:003.94153.94153.94153.94151281.03.9415
23:24:003.94153.94153.94153.94156678.03.9415
23:27:003.94153.94153.94153.94151631.03.9415
23:30:003.94153.94153.94153.94151958.03.9415
23:33:00-
23:36:003.94153.94153.94153.94153371.03.9415
23:39:003.94163.94163.94163.9416500.03.9416
23:42:003.94313.94313.94313.94311500.03.9431
23:45:003.94313.94413.94313.94411500.03.9434
23:48:003.95013.95013.95013.9501370.03.9501
23:51:00-
23:54:003.95013.95503.95013.955015081.63.9536
23:57:003.95503.95503.95503.955030.03.9550
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.