暗号資産価格データベース


2020年04月24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
00:00:004.05504.06004.05264.0589145658.24.0590
00:05:004.05904.05904.04014.0589260295.04.0551
00:10:004.04804.04804.02034.020382537.84.0259
00:15:004.02044.03364.02044.020687140.34.0302
00:20:004.03104.03404.02864.028636645.54.0328
00:25:004.02874.03494.02874.034911186.44.0344
00:30:004.03504.03794.03504.03793749.04.0371
00:35:004.03804.04004.03034.030334901.14.0395
00:40:004.03034.05004.03034.0500133412.24.0494
00:45:004.05004.05494.04414.0449112478.14.0481
00:50:004.05504.05504.04494.055014852.84.0449
00:55:00-
01:00:004.05504.05504.05504.055056374.04.0550
01:05:004.05504.05504.04504.045010760.14.0550
01:10:004.04504.04504.04504.04500.54.0450
01:15:004.04504.04504.04504.04500.34.0450
01:20:004.04514.04554.04504.04500.64.0453
01:25:00-
01:30:004.04514.04594.04514.04590.74.0455
01:35:004.04504.04504.04304.043055.04.0444
01:40:00-
01:45:004.05004.05004.05004.05006.04.0500
01:50:004.04304.04304.02504.02503012.44.0264
01:55:004.03604.03604.03604.03605.04.0360
02:00:00-
02:05:004.02504.02504.02504.02500.14.0250
02:10:004.02514.02514.02514.02510.14.0251
02:15:004.03604.03604.03604.036021.04.0360
02:20:00-
02:25:004.03604.03604.03004.03008009.04.0300
02:30:004.03604.03604.03604.036011.04.0360
02:35:004.03004.03604.03004.030071956.14.0300
02:40:00-
02:45:00-
02:50:004.03004.03004.03004.03003977.44.0300
02:55:004.03004.03004.03004.03007825.64.0300
03:00:004.03614.03614.03614.03610.14.0361
03:05:00-
03:10:004.03624.03634.03624.03630.24.0362
03:15:004.03704.04104.03704.0410330.74.0382
03:20:004.04204.04504.02504.025011275.54.0275
03:25:004.03604.04504.03604.045037051.04.0449
03:30:00-
03:35:00-
03:40:00-
03:45:004.04504.04504.03404.034027941.24.0450
03:50:00-
03:55:004.03404.03424.03404.03425000.34.0341
04:00:004.03424.03424.03404.03412514.34.0342
04:05:004.03404.03404.02514.026161624.54.0255
04:10:004.02614.03404.02604.026112849.44.0262
04:15:004.02614.02674.02614.02632526.94.0263
04:20:004.02644.02644.02104.0224102500.14.0235
04:25:004.02244.02244.02244.02242500.04.0224
04:30:004.02244.02584.02244.02582500.04.0248
04:35:004.02584.02624.02584.02622500.04.0260
04:40:004.02624.03144.02624.031411039.14.0304
04:45:004.02544.02544.02544.02541000.04.0254
04:50:004.02544.02544.02544.02542000.04.0254
04:55:004.02544.02544.02544.02542500.04.0254
05:00:004.02544.03204.02544.02585394.04.0282
05:05:004.02584.02584.02574.02582500.14.0258
05:10:004.02584.03204.02574.025863928.14.0317
05:15:004.02584.03204.02584.03203089.14.0289
05:20:004.03214.03414.03214.03411384.24.0326
05:25:00-
05:30:004.03344.03604.03344.03347727.04.0336
05:35:00-
05:40:004.03334.03334.02814.02816500.04.0321
05:45:004.02814.02814.02814.02812500.04.0281
05:50:004.03344.03604.02514.025296103.14.0314
05:55:004.02524.02524.02514.02512500.04.0251
06:00:004.03004.03894.02504.038941284.04.0323
06:05:004.03894.03894.02814.028324892.24.0314
06:10:004.02834.03904.02834.02913668.04.0319
06:15:004.03894.05504.02914.039186876.24.0453
06:20:004.03914.03914.03914.03912939.34.0391
06:25:004.03914.03914.03834.038320500.04.0389
06:30:004.03834.03834.03834.03832500.04.0383
06:35:004.03834.05504.03834.055015008.04.0470
06:40:004.04414.04414.04414.04412500.04.0441
06:45:004.05504.05544.04414.055451024.94.0545
06:50:004.05554.07004.05554.0577127891.54.0654
06:55:004.05774.05774.05704.057112739.04.0570
07:00:004.05614.06014.05334.060030286.74.0545
07:05:004.05584.06894.05574.067910565.34.0637
07:10:004.06454.06454.05524.05523896.04.0573
07:15:004.05504.05504.04074.0407400.04.0454
07:20:004.04114.04114.04114.04112500.04.0411
07:25:004.04114.04114.04004.040011024.04.0402
07:30:004.04014.05004.04014.050037762.84.0453
07:35:004.04014.07004.04014.0700201593.14.0692
07:40:004.07004.07004.06004.060015307.94.0700
07:45:004.05914.06014.05914.05914900.04.0595
07:50:004.05914.07004.05914.070015169.04.0684
07:55:004.06004.06014.06004.06012000.94.0601
08:00:004.06014.06014.04014.040152643.14.0467
08:05:004.04014.04014.04014.04017548.84.0401
08:10:004.04974.04974.04014.049059751.74.0488
08:15:004.04904.05004.04894.050072368.04.0491
08:20:004.05004.05104.04904.04904751.14.0497
08:25:004.04894.04894.03504.035074961.04.0395
08:30:004.03504.04894.02194.0222522758.24.0270
08:35:004.02224.02264.01904.0190152142.34.0215
08:40:004.01904.02004.01844.0184106524.74.0199
08:45:004.01844.02004.01844.020023377.04.0199
08:50:004.01884.02994.01884.019182260.04.0201
08:55:004.01914.01914.01914.01913497.04.0191
09:00:004.01914.02994.01914.01944500.04.0240
09:05:004.01944.03904.01944.029147788.84.0386
09:10:004.03014.03014.03014.03014000.04.0301
09:15:004.03034.04494.03014.03412714.04.0326
09:20:004.03444.03444.03444.03441007.74.0344
09:25:004.03444.04894.03444.03815228.34.0385
09:30:004.04044.04904.02224.023431690.34.0297
09:35:004.02394.03604.02394.034927004.54.0324
09:40:004.02624.03494.02624.030151557.04.0338
09:45:004.03014.03404.03014.034042272.04.0337
09:50:004.03004.03014.02614.026113000.04.0294
09:55:004.02644.02644.02644.02642500.04.0264
10:00:004.02644.03404.02634.026319228.04.0306
10:05:004.03504.04294.03504.042998522.64.0379
10:10:004.03814.04484.03804.044858946.04.0430
10:15:004.03844.04494.03844.0449122003.04.0448
10:20:004.03844.04494.03834.044825752.24.0440
10:25:004.03844.05104.03844.041739670.24.0500
10:30:004.04174.05104.04174.0424211305.04.0509
10:35:004.04244.05304.04244.043268313.34.0521
10:40:004.04364.05724.03914.0541183490.84.0429
10:45:004.04474.06004.04474.050391062.04.0537
10:50:004.05014.06004.05014.060012050.04.0575
10:55:004.06004.07994.05034.079966278.24.0724
11:00:004.07014.07994.07004.070024511.14.0790
11:05:004.07014.07014.05304.0530316.84.0611
11:10:004.05214.05214.05214.0521525.04.0521
11:15:00-
11:20:004.05214.06904.05214.052115429.04.0604
11:25:004.05914.05914.05904.05913166.04.0591
11:30:004.05814.07004.05814.060313000.64.0667
11:35:004.06034.07004.06034.060637010.04.0676
11:40:004.06074.07004.06074.06542510.04.0617
11:45:004.06544.07604.06544.076053036.74.0724
11:50:004.06624.06674.06624.06672500.04.0665
11:55:004.06674.06674.06674.06672500.04.0667
12:00:004.06674.06674.06674.06672000.04.0667
12:05:004.06664.07104.06004.070352296.44.0625
12:10:004.07044.08754.07044.0751166249.94.0791
12:15:004.08754.09904.08014.0901194261.74.0909
12:20:004.09014.10204.09004.1000360171.94.0956
12:25:004.09204.12144.09204.1214276969.54.1132
12:30:004.12184.15304.12184.1530223445.64.1448
12:35:004.14204.19904.14144.1971165697.24.1630
12:40:004.20004.20004.17304.19901122884.54.1858
12:45:004.19804.19994.17004.17001039594.04.1779
12:50:004.16914.17004.16004.162177549.44.1630
12:55:004.15904.16204.14004.1400249546.54.1537
13:00:004.13904.15994.13214.159951086.34.1422
13:05:004.15904.16304.14504.1507104509.04.1595
13:10:004.16004.20004.15024.2000315718.64.1875
13:15:004.20004.23804.18064.2300264389.84.2204
13:20:004.23504.23904.21354.2200209707.54.2216
13:25:004.21904.22994.20914.2151261919.24.2223
13:30:004.21514.24704.20514.2470212634.14.2294
13:35:004.24804.24894.22014.2260343823.14.2398
13:40:004.23004.24804.22614.2480126819.84.2315
13:45:004.24904.29754.23534.2800192233.34.2711
13:50:004.28004.29754.25824.2700458087.74.2698
13:55:004.27004.27514.25714.2600185124.04.2683
14:00:004.26004.26004.21744.2490245471.14.2330
14:05:004.25004.25004.23514.2351124552.44.2460
14:10:004.23554.24044.23554.2355105010.04.2401
14:15:004.23584.24004.21814.2300264470.44.2292
14:20:004.23034.23034.21004.2200125669.54.2210
14:25:004.22044.23034.22044.230063411.14.2299
14:30:004.22034.23034.22034.220435155.84.2265
14:35:004.22954.23004.21514.220058325.04.2207
14:40:004.21514.22994.21514.229941798.34.2233
14:45:004.23004.23004.22504.225823364.04.2298
14:50:004.22994.22994.21084.2200263834.94.2183
14:55:004.22004.22004.21084.210866295.54.2177
15:00:004.21084.21084.21084.210821484.04.2108
15:05:004.21084.21104.21084.211016500.04.2110
15:10:004.21094.21994.21094.215033792.04.2167
15:15:004.21504.21504.21084.210812387.34.2141
15:20:004.21084.21084.21004.21004637.94.2100
15:25:004.21004.21094.21004.21097843.04.2101
15:30:00-
15:35:004.20904.20904.20134.2013861.04.2041
15:40:004.20144.20174.20004.200146621.04.2006
15:45:004.20044.20054.20014.200537768.44.2001
15:50:004.20154.22644.20154.2151345462.14.2193
15:55:004.21514.21524.21514.21521502.04.2151
16:00:004.21524.21524.21514.21524399.04.2152
16:05:004.21514.21554.21014.2150264597.24.2152
16:10:004.21504.21504.20174.2104284802.84.2132
16:15:004.21504.22634.21044.215128906.04.2179
16:20:004.21514.22614.21514.226038990.04.2250
16:25:004.22054.22644.22054.226432886.04.2259
16:30:004.22704.24594.22704.2459205289.64.2404
16:35:004.24804.25004.24014.2401107729.04.2472
16:40:004.24054.26504.24054.245178373.64.2605
16:45:004.25014.25014.24004.240459217.04.2412
16:50:004.24044.25004.24044.242113018.04.2478
16:55:004.24004.25944.24004.245116112.14.2520
17:00:00-
17:05:004.24504.24504.24014.24014748.04.2401
17:10:004.24004.24004.18504.1854114257.04.1944
17:15:004.18604.20004.18604.200014351.94.1902
17:20:004.19244.19994.19074.19087099.04.1946
17:25:004.19084.22704.19014.210158036.94.2109
17:30:00-
17:35:004.21004.21004.19514.19513570.04.1953
17:40:004.20004.20994.19004.2099142141.24.1982
17:45:004.21004.21014.20994.20995000.14.2100
17:50:004.21004.21004.21004.21001648.04.2100
17:55:00-
18:00:004.21004.23004.21004.2300141098.84.2285
18:05:004.22014.23004.22014.225584686.14.2297
18:10:004.22014.23304.22014.233040715.74.2310
18:15:004.23304.23304.23304.2330480.74.2330
18:20:00-
18:25:004.23304.23604.23304.233015000.14.2349
18:30:004.23304.23304.23304.23302699.04.2330
18:35:004.23304.23304.23104.23102047.04.2330
18:40:004.22504.22504.21004.21007863.24.2108
18:45:004.20994.21124.20604.20603449.14.2093
18:50:004.20614.22004.20614.208187394.24.2080
18:55:004.22004.23904.21004.2151155955.64.2333
19:00:004.21004.21004.20104.2010600.04.2058
19:05:004.20114.21514.20004.2151167992.54.2009
19:10:004.20514.22344.20004.2195134910.44.2027
19:15:004.21934.21934.20004.210089788.34.2006
19:20:004.20994.20994.19004.1900143236.54.1940
19:25:004.19964.19964.19004.1986120500.74.1920
19:30:004.19864.19944.15014.1733158421.44.1736
19:35:004.16004.16004.13004.1520547781.14.1372
19:40:004.15204.16004.15004.150841779.44.1527
19:45:004.15074.17504.15074.175076532.74.1610
19:50:004.17494.17504.17004.170050108.54.1701
19:55:004.17004.17004.17004.170020215.04.1700
20:00:004.13004.15004.12104.150020749.54.1438
20:05:004.15504.17004.15504.16491747.04.1681
20:10:004.16004.16004.14504.145011069.54.1456
20:15:004.15504.15504.13004.140015029.44.1384
20:20:004.14004.14004.13004.13901000.34.1301
20:25:004.13894.13894.13004.13001042.84.1300
20:30:004.13804.13804.07904.0903484194.44.0802
20:35:004.09704.11404.09704.1140127.54.1023
20:40:004.11394.12384.11014.123840641.04.1212
20:45:004.12404.13014.12384.130070712.34.1300
20:50:004.13004.13004.12384.129941173.04.1265
20:55:004.12984.12984.11674.123757755.64.1226
21:00:004.12364.12374.12004.12372044.14.1200
21:05:004.12364.12374.12004.120020000.24.1200
21:10:004.12364.13794.12364.137985694.94.1239
21:15:004.12504.13904.12504.139058610.74.1379
21:20:004.13904.13904.13904.139013719.74.1390
21:25:004.13904.13904.13904.139018093.64.1390
21:30:004.13904.13904.13894.138950000.24.1390
21:35:004.13894.13954.13894.139550100.04.1392
21:40:00-
21:45:004.13894.14004.13894.1400103645.74.1392
21:50:004.14004.14004.14004.140010.04.1400
21:55:004.14004.14004.14004.140014524.54.1400
22:00:004.14384.15504.14384.15501613.74.1546
22:05:004.15504.15504.15504.15501678.04.1550
22:10:004.15504.15504.15504.155015116.04.1550
22:15:004.15504.15504.15504.15504800.04.1550
22:20:004.15404.15404.14004.140020059.94.1414
22:25:004.14004.14004.13004.130018816.84.1302
22:30:004.14004.14004.14004.14005248.04.1400
22:35:00-
22:40:004.13994.13994.12004.1200145424.84.1235
22:45:004.12004.12004.11004.110047330.14.1168
22:50:004.11004.11004.10604.1100102851.44.1078
22:55:004.11004.12004.11004.11975227.34.1100
23:00:00-
23:05:004.11894.11894.10004.10005043.04.1004
23:10:004.10004.11004.10004.100035106.54.1000
23:15:004.10004.10004.09004.099952005.84.0946
23:20:00-
23:25:004.08104.08104.07204.072017565.64.0725
23:30:004.07214.07214.07214.07215.04.0721
23:35:004.07214.07214.07184.071824999.64.0719
23:40:00-
23:45:004.07504.08204.07404.074070012.14.0743
23:50:004.08304.08404.07384.0738300949.24.0738
23:55:004.08504.12004.08504.0991231210.54.0994
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.