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
00:00:003.97003.97013.97003.97002500.13.9700
00:05:003.97013.97013.96993.9701106524.03.9699
00:10:003.97023.97203.97023.97202524.53.9705
00:15:003.97203.97203.97203.97201692.23.9720
00:20:003.97203.97203.97003.9700910.93.9702
00:25:003.97013.97203.97013.97201000.63.9701
00:30:003.97203.97203.97003.970126268.33.9719
00:35:00-
00:40:003.97013.97013.97013.97012219.03.9701
00:45:003.97013.97013.97013.97014500.03.9701
00:50:003.97003.97003.96933.969315295.63.9699
00:55:003.96933.96933.96933.9693447.03.9693
01:00:003.96923.96923.95143.95142998.23.9518
01:05:003.95153.95153.95153.95152500.03.9515
01:10:003.95163.96903.95163.95912618.83.9534
01:15:003.95173.95173.95153.95163501.03.9516
01:20:003.95163.96203.95163.9620500.13.9516
01:25:003.96193.96193.95333.9533500.13.9533
01:30:00-
01:35:003.95333.95333.95333.95333310.23.9533
01:40:003.95333.95333.95333.95334689.83.9533
01:45:003.95333.95333.95333.95332500.03.9533
01:50:003.95333.95363.95333.95362000.03.9535
01:55:003.95193.95363.95173.95174000.03.9525
02:00:003.95163.95163.95163.951611500.03.9516
02:05:003.95163.95203.95163.95203500.03.9517
02:10:003.95203.96983.95203.96982718.03.9533
02:15:003.95903.96993.95353.956457651.03.9693
02:20:003.95643.95643.95643.95642500.03.9564
02:25:003.95653.97903.95653.96137213.03.9695
02:30:003.97103.97103.96013.96042500.13.9611
02:35:003.97103.97313.96373.97012616.33.9696
02:40:003.97023.97403.97023.97022500.13.9702
02:45:003.97033.97033.97023.9702167207.03.9703
02:50:003.97033.97033.97033.97031500.03.9703
02:55:003.97033.97033.97033.97032000.03.9703
03:00:003.97033.97033.97033.97033500.03.9703
03:05:00-
03:10:003.97033.97033.97033.97034800.03.9703
03:15:00-
03:20:00-
03:25:003.97033.97033.95203.952075596.13.9553
03:30:003.95193.95203.94653.9466297395.93.9504
03:35:003.94663.95203.94543.94586500.03.9467
03:40:003.94583.95203.94583.95202005.23.9466
03:45:003.95193.95203.95033.95045393.03.9514
03:50:003.95023.95023.94693.94692100.03.9499
03:55:003.94703.94703.94703.94703000.03.9470
04:00:003.95033.95033.95033.9503400.13.9503
04:05:003.95023.95023.94773.94775.03.9480
04:10:003.94783.94783.94533.94543005.03.9470
04:15:00-
04:20:003.94573.94573.94573.94573000.03.9457
04:25:003.94573.94573.94573.94575000.03.9457
04:30:00-
04:35:003.94573.94573.94573.94575000.03.9457
04:40:00-
04:45:003.94573.94573.94573.94573500.03.9457
04:50:003.94583.94583.94583.94583000.03.9458
04:55:003.94583.94583.94583.94582000.03.9458
05:00:00-
05:05:003.94583.94583.94583.94585500.03.9458
05:10:003.94593.94593.94593.94592500.03.9459
05:15:003.94593.96003.94593.9600133784.03.9537
05:20:003.95023.96003.95023.96002500.23.9580
05:25:003.96013.96013.95023.95021750.03.9595
05:30:003.95023.96013.95023.96013450.03.9516
05:35:003.96013.96013.95123.95131350.03.9535
05:40:003.95113.96023.95113.96023505.33.9511
05:45:003.96013.96023.95133.9601509.23.9515
05:50:003.96013.96213.95123.96215048.73.9593
05:55:003.96213.96303.96213.96302037.13.9621
06:00:00-
06:05:003.96303.96303.96303.96305429.03.9630
06:10:00-
06:15:003.96313.96313.96313.96315500.03.9631
06:20:003.96313.96503.96313.96504012.23.9637
06:25:003.96323.97003.96323.97001244.93.9651
06:30:003.96323.96323.96293.96292750.03.9632
06:35:003.96293.98003.96293.98004000.03.9650
06:40:003.97013.98003.97013.980028100.03.9788
06:45:003.97213.97213.97203.97212181.13.9721
06:50:003.97203.97213.97203.97216314.93.9721
06:55:003.97213.97213.97203.97212014.13.9721
07:00:003.97243.98003.97243.980023091.83.9795
07:05:003.98013.98013.98013.9801750.13.9801
07:10:003.98013.99003.98013.980120915.03.9878
07:15:003.99003.99003.98023.980235829.03.9884
07:20:003.98023.98023.98023.980212.03.9802
07:25:003.98023.98023.98023.980220159.03.9802
07:30:003.98033.98033.98033.98032000.03.9803
07:35:003.98033.99003.98013.990053654.13.9802
07:40:003.99003.99993.99003.999938062.33.9983
07:45:003.99104.00003.99103.99103264.03.9958
07:50:003.99103.99103.99003.99013130.33.9901
07:55:003.99013.99973.98023.9802129123.73.9882
08:00:003.98033.98833.98033.98834262.03.9855
08:05:003.98043.98043.98033.98033000.03.9804
08:10:003.98043.98053.98043.98051999.03.9804
08:15:003.98053.98413.97993.9799107501.63.9801
08:20:003.97983.97983.97983.97981990.53.9798
08:25:003.97973.97973.97973.97970.33.9797
08:30:003.97963.97963.97513.9751100.03.9757
08:35:003.97503.97963.95703.957027481.43.9752
08:40:003.95603.95603.94813.95019665.13.9506
08:45:003.95013.95903.95013.95013403.03.9501
08:50:003.95013.97193.95013.961114060.03.9681
08:55:003.96113.96113.96103.96101.03.9611
09:00:003.96113.96113.95013.95018479.63.9573
09:05:003.95023.95023.95023.95022500.03.9502
09:10:003.95033.96093.95033.960937164.03.9601
09:15:003.95023.95063.95003.95062999.03.9502
09:20:003.95063.96703.95063.96708553.63.9527
09:25:003.96713.96713.96713.9671999.03.9671
09:30:003.96713.96713.96713.967110.03.9671
09:35:003.96703.96713.95213.96717466.03.9609
09:40:003.95713.95723.95713.95723999.03.9571
09:45:003.95723.96713.95723.95762748.03.9583
09:50:003.95803.97013.95803.970115411.83.9685
09:55:003.97013.97043.97013.97042522.03.9702
10:00:003.97053.97053.97003.9701102500.03.9700
10:05:003.97023.97023.96003.9601127999.53.9600
10:10:003.96013.96013.95813.95813643.03.9587
10:15:003.95813.95813.95813.95813441.03.9581
10:20:003.95813.95843.95813.95841915.03.9583
10:25:003.96013.96013.96003.960041603.03.9600
10:30:003.96013.96013.96003.960022876.03.9600
10:35:00-
10:40:003.96013.96013.96013.96016021.03.9601
10:45:003.96023.97973.96013.979711024.13.9705
10:50:003.97983.97983.96903.96902278.13.9798
10:55:00-
11:00:00-
11:05:003.96913.96913.96913.96915000.03.9691
11:10:00-
11:15:003.96903.97113.96903.97119128.93.9691
11:20:003.96913.96913.96913.96911021.03.9691
11:25:003.96913.96913.96913.96911012.43.9691
11:30:003.96903.97983.96503.979787458.03.9721
11:35:003.96903.96903.96603.966132499.03.9660
11:40:003.96613.96613.96603.96607000.03.9660
11:45:003.96613.96613.96613.96613000.03.9661
11:50:003.96603.96603.96203.96516499.03.9635
11:55:003.96223.96523.96223.96521500.13.9642
12:00:003.96523.96693.96523.96694502.03.9659
12:05:003.96733.96793.96733.967914851.03.9673
12:10:003.97013.97063.97013.97064000.03.9702
12:15:003.97103.97103.97013.97012500.03.9705
12:20:003.97013.97983.97013.97986000.03.9775
12:25:003.97203.97203.96323.965439003.03.9683
12:30:003.97013.97613.96623.97055689.33.9712
12:35:003.97053.98503.97053.98007638.83.9787
12:40:003.98013.98013.98003.9800103857.73.9800
12:45:003.97513.97513.97513.9751339.03.9751
12:50:003.97503.97503.97503.975012.13.9750
12:55:003.97413.97413.97413.97413945.03.9741
13:00:003.97414.00303.97413.990177257.43.9831
13:05:004.00014.00013.98813.990056491.73.9951
13:10:003.98813.98813.98813.98812500.03.9881
13:15:003.98813.98813.98813.98811418.03.9881
13:20:003.98813.98813.98813.98811000.03.9881
13:25:003.98813.99003.98813.990010000.03.9889
13:30:003.98813.99003.98103.98109097.13.9898
13:35:00-
13:40:00-
13:45:00-
13:50:003.98013.98013.98013.98018000.03.9801
13:55:003.98003.98013.98003.98014923.03.9801
14:00:003.98013.98013.98013.98014000.03.9801
14:05:003.98013.98013.98013.98012500.13.9801
14:10:003.98013.98023.98003.98013867.13.9801
14:15:003.98013.98013.97913.9791104151.03.9800
14:20:003.97903.97903.97213.97219704.03.9722
14:25:003.97213.97913.97213.979112965.03.9773
14:30:003.97913.97913.97913.9791500.03.9791
14:35:00-
14:40:003.97203.97203.97013.97015800.03.9704
14:45:003.97023.97023.97023.97022500.03.9702
14:50:003.97043.97213.97043.97217000.03.9719
14:55:003.97313.97313.97313.973157.93.9731
15:00:003.97313.98043.97313.975326908.73.9743
15:05:003.97543.97543.97313.97542500.03.9741
15:10:00-
15:15:003.98003.98003.97633.976327815.13.9767
15:20:003.98013.98703.98013.987012579.33.9805
15:25:003.98803.99993.98803.989138084.83.9971
15:30:003.99884.01013.99884.010045510.34.0026
15:35:004.00114.00114.00104.001160434.04.0010
15:40:004.00984.01014.00984.010132342.04.0099
15:45:004.01014.01014.01014.0101900.04.0101
15:50:00-
15:55:00-
16:00:00-
16:05:00-
16:10:004.01014.01114.01014.011165396.34.0104
16:15:004.01014.01994.01014.010373119.94.0180
16:20:004.01044.01984.01044.01045500.04.0121
16:25:004.01044.01044.01044.01041500.04.0104
16:30:004.01894.01894.01894.018940.74.0189
16:35:00-
16:40:004.01014.01014.01014.01015000.04.0101
16:45:00-
16:50:00-
16:55:004.01014.01014.01014.01014.14.0101
17:00:00-
17:05:004.00704.00704.00004.000078420.04.0001
17:10:003.99913.99913.99913.99911245.03.9991
17:15:00-
17:20:003.99914.00003.99913.999110072.03.9995
17:25:003.99913.99913.99913.99913938.03.9991
17:30:003.99914.00003.99914.00006884.03.9997
17:35:003.99913.99913.99913.99913000.03.9991
17:40:003.99914.00003.99914.00007116.03.9998
17:45:003.99914.01883.99913.99918665.04.0040
17:50:003.99913.99913.99903.999013000.03.9990
17:55:003.99904.00803.99904.000048903.04.0023
18:00:003.99814.00013.99813.99813500.03.9984
18:05:003.99813.99813.99813.99811000.03.9981
18:10:00-
18:15:00-
18:20:003.99813.99813.99813.998175.03.9981
18:25:003.99803.99803.99303.99303996.03.9930
18:30:003.99313.99313.99313.993113.03.9931
18:35:00-
18:40:003.99313.99313.99313.993161.03.9931
18:45:003.99314.00993.99314.009935426.04.0049
18:50:003.99913.99913.98903.98912703.93.9950
18:55:003.98913.99513.98913.99515334.93.9899
19:00:003.98993.98993.98913.98981165.13.9895
19:05:003.98903.98903.98003.9803121961.33.9824
19:10:003.97913.98043.97783.97798558.03.9782
19:15:003.97743.98043.97743.97742524.03.9780
19:20:003.97733.97733.97023.970240967.03.9717
19:25:003.97053.97713.97053.97056481.03.9746
19:30:003.97053.97693.97013.97027161.03.9703
19:35:003.97013.98003.97003.980035992.33.9763
19:40:003.97013.97013.96243.96245433.03.9633
19:45:003.96243.96313.96243.96312000.03.9626
19:50:003.96313.96353.96313.96353000.03.9633
19:55:003.97003.97003.97003.97001676.03.9700
20:00:00-
20:05:00-
20:10:003.96353.96353.96353.96359500.03.9635
20:15:003.96383.97303.96383.96382001.13.9638
20:20:003.96383.97303.96383.97303511.03.9638
20:25:003.97303.97313.97303.97313499.03.9731
20:30:003.97303.97313.96283.962831128.03.9715
20:35:003.96313.97303.96313.97307061.03.9709
20:40:003.96303.96303.96243.962426000.03.9624
20:45:003.96243.96243.95123.9512261479.73.9605
20:50:003.95123.95703.95003.957042590.03.9504
20:55:003.95013.95703.94503.945096719.43.9512
21:00:003.94203.94203.92003.930172468.03.9250
21:05:003.93033.94203.93033.942040712.83.9359
21:10:003.94293.95013.94293.95016377.73.9446
21:15:003.94103.94103.92003.9200137385.43.9333
21:20:003.92013.93003.92013.92023000.53.9201
21:25:003.93003.93993.93003.939786320.73.9328
21:30:003.93983.94003.93023.930268781.03.9400
21:35:003.93023.93023.93023.93023999.03.9302
21:40:003.93023.93033.93023.93032675.03.9302
21:45:003.93043.94103.93033.93043226.13.9340
21:50:003.94003.95003.93033.941318067.43.9404
21:55:003.94143.95503.94143.94157000.03.9496
22:00:003.94153.96003.94153.950058194.33.9594
22:05:003.95023.96503.95023.955041672.63.9599
22:10:003.95413.95413.95413.9541500.03.9541
22:15:003.95503.95513.95403.95401862.13.9545
22:20:003.95303.95303.95103.9510964.33.9510
22:25:003.95003.95013.95003.950146756.93.9500
22:30:003.95013.95013.95003.950023279.03.9500
22:35:003.95013.95013.95013.950112.03.9501
22:40:003.95013.96003.95013.96006959.03.9508
22:45:003.95013.95013.95003.950111500.03.9500
22:50:003.95013.95013.95003.95001200.03.9501
22:55:003.95003.95003.95003.95008088.83.9500
23:00:003.94913.94913.94913.9491200.03.9491
23:05:003.94903.94903.94153.941510000.03.9415
23:10:00-
23:15:003.94153.94153.94153.941581.03.9415
23:20:003.94153.94153.94153.94151791.03.9415
23:25:003.94153.94153.94153.94157799.03.9415
23:30:003.94153.94153.94153.94151958.03.9415
23:35:003.94153.94163.94153.94163871.03.9415
23:40:003.94313.94313.94313.94311500.03.9431
23:45:003.94313.95013.94313.95011870.03.9448
23:50:003.95013.95503.95013.955015081.63.9536
23:55:003.95503.95503.95503.955030.03.9550
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.