暗号資産価格データベース


2020年05月07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
00:00:004.37474.40004.37474.4000626528.74.3870
00:03:004.41504.50004.41504.50001212269.84.4723
00:06:004.50004.50004.48014.4853151303.44.4998
00:09:004.48574.49904.48004.4800171349.24.4898
00:12:004.48004.49004.47904.490067177.24.4809
00:15:004.49004.49004.47514.475141670.04.4757
00:18:004.48004.48004.45004.4500110567.24.4533
00:21:004.45004.46994.45004.469924004.44.4557
00:24:004.45004.46994.44504.445033965.54.4499
00:27:004.44514.46004.44514.460037.34.4572
00:30:00-
00:33:004.45004.45004.45004.45000.14.4500
00:36:004.45004.45004.45004.4500263.94.4500
00:39:004.45014.46004.45014.46000.54.4522
00:42:00-
00:45:004.46004.46004.44034.440375265.04.4403
00:48:004.44014.46094.44004.4609119290.24.4539
00:51:004.46104.48004.46104.480028610.04.4729
00:54:00-
00:57:00-
01:00:004.48004.48004.46154.475062192.14.4617
01:03:004.47504.47994.46534.465311129.14.4799
01:06:004.47994.47994.47994.47990.14.4799
01:09:004.47994.48004.47994.480040602.14.4800
01:12:00-
01:15:004.46504.46504.46504.46501.04.4650
01:18:004.47404.47404.46504.46500.24.4695
01:21:004.46514.46514.45904.45902185.14.4621
01:24:004.46004.47004.46004.4700138104.24.4669
01:27:004.46004.47004.45904.459050003.14.4591
01:30:004.45914.47994.44904.4490129039.04.4687
01:33:004.44914.47984.40004.473489760.34.4106
01:36:004.47504.47504.46504.46500.24.4700
01:39:00-
01:42:004.46504.47494.46504.474926913.94.4650
01:45:00-
01:48:004.47504.47504.47504.47500.14.4750
01:51:00-
01:54:00-
01:57:00-
02:00:004.47504.47504.47504.4750663.04.4750
02:03:004.46504.46504.46004.460050003.04.4601
02:06:004.46004.46004.41504.415051356.64.4480
02:09:004.41404.41404.41404.4140207.04.4140
02:12:00-
02:15:004.42504.42504.41304.41300.34.4177
02:18:00-
02:21:00-
02:24:00-
02:27:00-
02:30:004.41314.42514.41304.413020020.24.4250
02:33:004.41314.41504.41314.41500.34.4138
02:36:00-
02:39:004.42504.42514.42504.425120020.04.4251
02:42:00-
02:45:00-
02:48:00-
02:51:00-
02:54:00-
02:57:004.42524.42524.42524.425230.84.4252
03:00:00-
03:03:00-
03:06:00-
03:09:00-
03:12:00-
03:15:00-
03:18:00-
03:21:00-
03:24:004.41504.41504.40004.400014444.94.4011
03:27:00-
03:30:00-
03:33:00-
03:36:00-
03:39:00-
03:42:00-
03:45:00-
03:48:00-
03:51:00-
03:54:00-
03:57:004.40014.40014.40014.4001447.04.4001
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:00-
04:15:004.40004.40004.40004.40003.04.4000
04:18:00-
04:21:004.40014.41504.40004.400161954.54.4135
04:24:00-
04:27:00-
04:30:00-
04:33:00-
04:36:00-
04:39:00-
04:42:00-
04:45:004.40004.40004.39314.393120000.04.3943
04:48:00-
04:51:00-
04:54:00-
04:57:00-
05:00:00-
05:03:00-
05:06:00-
05:09:00-
05:12:004.39314.39314.39314.393140.04.3931
05:15:00-
05:18:00-
05:21:00-
05:24:00-
05:27:004.39304.39304.38814.388150000.04.3882
05:30:004.38814.38814.38814.388157.04.3881
05:33:004.38804.38804.38404.38406387.64.3851
05:36:004.38414.39994.37524.3999120863.44.3945
05:39:00-
05:42:00-
05:45:00-
05:48:00-
05:51:00-
05:54:00-
05:57:00-
06:00:004.38914.39514.37914.379135056.94.3901
06:03:004.38004.38004.37204.372033250.04.3738
06:06:00-
06:09:004.37214.38014.37214.38015000.04.3735
06:12:004.37214.37214.37004.3700130821.24.3706
06:15:004.36914.37004.36914.36929698.84.3699
06:18:004.36924.36924.36924.369236.04.3692
06:21:004.36924.36924.36924.36923464.04.3692
06:24:004.36934.36934.36934.36931000.04.3693
06:27:00-
06:30:00-
06:33:00-
06:36:00-
06:39:004.36934.39224.36934.3922126614.04.3903
06:42:004.38014.38014.38014.3801414.04.3801
06:45:004.38014.38014.38014.380140.04.3801
06:48:004.38004.38004.38004.38002686.44.3800
06:51:004.37604.37604.37604.37601648.04.3760
06:54:004.37504.37504.37004.370025059.94.3700
06:57:004.36914.36914.36914.3691108448.04.3691
07:00:004.36924.36924.36924.369250.04.3692
07:03:00-
07:06:004.36924.36924.36924.36923378.64.3692
07:09:004.38004.40004.38004.400041927.54.3936
07:12:004.40004.40004.40004.40004127.04.4000
07:15:004.40004.40004.40004.400075342.04.4000
07:18:004.39004.39004.38004.39005604.14.3817
07:21:004.38004.40004.38004.390015105.44.3804
07:24:004.38904.40004.37914.3900150060.44.3926
07:27:004.39884.40004.39884.4000412454.04.3999
07:30:004.38904.38904.37814.378111512.44.3785
07:33:00-
07:36:00-
07:39:004.38004.38004.38004.38004293.04.3800
07:42:004.39004.39504.39004.395040.44.3925
07:45:004.39504.39504.39504.39502463.04.3950
07:48:00-
07:51:004.39604.39894.39604.39894532.04.3989
07:54:00-
07:57:004.39904.39994.39904.39994454.04.3998
08:00:004.39994.39994.39994.39991052.94.3999
08:03:00-
08:06:004.39014.39014.39014.39010.34.3901
08:09:004.39014.39994.39014.39990.24.3950
08:12:004.39994.39994.39024.399944027.04.3909
08:15:004.39014.39014.39014.3901400.04.3901
08:18:00-
08:21:004.39994.40004.39994.400045670.54.3999
08:24:004.40024.40104.40024.40100.54.4005
08:27:004.40104.40104.40104.401037.84.4010
08:30:00-
08:33:004.40094.40094.40004.4000127488.04.4000
08:36:00-
08:39:004.40004.40004.39514.395121752.04.3978
08:42:004.39524.39524.39524.39521570.04.3952
08:45:004.39524.39524.38914.389123146.04.3900
08:48:004.38904.38904.36914.3691138516.04.3796
08:51:004.36914.38094.35604.356080106.04.3628
08:54:004.37004.38094.35604.38099884.94.3615
08:57:004.35504.35504.34004.3400342295.94.3446
09:00:004.34004.34004.30504.3050268854.84.3257
09:03:004.30504.30504.30454.304523182.04.3049
09:06:004.31504.32004.30504.320071608.74.3169
09:09:004.32504.32504.32504.32500.14.3250
09:12:00-
09:15:004.32004.32004.32004.3200589.74.3200
09:18:004.32004.32004.32004.32001300.04.3200
09:21:004.32004.32004.30304.3030238709.14.3052
09:24:004.30304.32404.30004.3000296196.64.3005
09:27:00-
09:30:004.31004.33004.31004.3100156009.34.3101
09:33:004.32004.33004.32004.330074626.04.3299
09:36:004.33004.33004.33004.3300500.04.3300
09:39:004.33004.33504.33004.3350913.04.3335
09:42:004.32504.32504.31514.3151400.04.3158
09:45:004.33004.33604.31514.3360263162.24.3352
09:48:00-
09:51:004.33704.34004.33704.340081.24.3387
09:54:004.33004.33004.32014.32014694.04.3205
09:57:004.33504.34604.33504.346012821.54.3437
10:00:004.34504.35104.34504.351051794.24.3453
10:03:00-
10:06:004.35104.36304.35104.36301743.04.3617
10:09:00-
10:12:00-
10:15:004.36004.36004.36004.360021.04.3600
10:18:004.35014.35014.35014.350150000.04.3501
10:21:004.35004.35004.35004.35004249.04.3500
10:24:00-
10:27:004.35004.35004.32614.326125258.84.3482
10:30:004.34004.34004.32004.3200145184.64.3204
10:33:004.32004.33894.32004.338944485.04.3359
10:36:004.33904.33904.33904.33903274.04.3390
10:39:00-
10:42:004.33904.33904.33904.33901254.04.3390
10:45:004.34004.34004.34004.340031.04.3400
10:48:00-
10:51:004.34004.34004.34004.34001.04.3400
10:54:004.34004.34104.33004.34108950.24.3338
10:57:004.34204.34404.34204.3440234.64.3430
11:00:004.34504.34994.34504.34996210.04.3497
11:03:004.33504.33504.33504.335020.04.3350
11:06:00-
11:09:004.33024.35204.33024.352059038.94.3435
11:12:00-
11:15:00-
11:18:00-
11:21:00-
11:24:00-
11:27:00-
11:30:004.35204.35204.35204.3520155.44.3520
11:33:004.35304.35504.35304.3550200.64.3542
11:36:004.35504.38004.35504.380022962.84.3711
11:39:004.38704.40004.38704.4000101029.04.3946
11:42:00-
11:45:004.39994.40004.39994.40005000.04.4000
11:48:004.39994.39994.37504.375098987.44.3751
11:51:004.37004.38504.35004.3850154393.44.3522
11:54:004.38504.38504.36014.38508368.04.3660
11:57:00-
12:00:004.39004.39004.39004.39001793.04.3900
12:03:004.38984.38984.38504.385013819.04.3851
12:06:00-
12:09:004.38494.38494.38494.38491541.94.3849
12:12:004.38504.38974.38504.389750050.04.3852
12:15:004.38984.39794.38984.396925020.04.3958
12:18:004.39704.39794.39704.397920020.04.3979
12:21:00-
12:24:004.39804.39894.39804.398948142.04.3989
12:27:004.39904.40004.39904.4000130163.04.4000
12:30:00-
12:33:00-
12:36:00-
12:39:004.39994.39994.39994.39990.14.3999
12:42:004.39004.39004.39004.39000.14.3900
12:45:004.39004.39004.39004.39001348.34.3900
12:48:00-
12:51:00-
12:54:00-
12:57:00-
13:00:00-
13:03:00-
13:06:004.38904.38904.38904.389021.04.3890
13:09:004.38804.38804.38004.3800184.64.3828
13:12:004.37904.37904.37504.3750465.04.3768
13:15:00-
13:18:00-
13:21:00-
13:24:004.37504.37504.37504.3750300.04.3750
13:27:004.37404.37404.37014.370115377.04.3702
13:30:004.37004.37004.37004.3700500.04.3700
13:33:004.37504.37504.37504.375021.14.3750
13:36:00-
13:39:00-
13:42:00-
13:45:00-
13:48:00-
13:51:00-
13:54:00-
13:57:004.37504.37994.37504.379910010.04.3797
14:00:004.37024.38004.37024.380010510.04.3794
14:03:004.38004.38004.38004.3800687.04.3800
14:06:00-
14:09:004.37004.37004.36714.367146159.04.3671
14:12:00-
14:15:00-
14:18:004.38004.38004.38004.380020.74.3800
14:21:00-
14:24:004.36934.36934.36934.36930.94.3693
14:27:004.38004.38794.38004.38798406.24.3815
14:30:00-
14:33:00-
14:36:004.38804.38904.38804.3890358.24.3887
14:39:004.38904.38904.38904.389010.04.3890
14:42:004.38904.38904.36954.380013323.44.3696
14:45:004.38504.38504.38504.385020.04.3850
14:48:00-
14:51:00-
14:54:00-
14:57:00-
15:00:004.39004.39304.39004.3930720.94.3908
15:03:004.39404.39404.39404.394076.04.3940
15:06:00-
15:09:00-
15:12:00-
15:15:004.39404.39404.39404.39402.04.3940
15:18:004.39404.39984.39404.399813259.04.3997
15:21:00-
15:24:004.39304.39304.39304.39304750.04.3930
15:27:00-
15:30:00-
15:33:004.39304.39304.38014.38011922.04.3805
15:36:004.38014.38014.38014.380110001.04.3801
15:39:004.38014.38014.38014.380122516.04.3801
15:42:004.38004.38004.37704.37701327.04.3795
15:45:004.37604.37604.37104.3710615.24.3736
15:48:004.37004.37004.36994.36993078.44.3699
15:51:004.36994.36994.36504.3650101481.24.3676
15:54:004.36404.36404.36314.36316000.04.3631
15:57:004.36304.36304.35514.35516376.04.3569
16:00:004.37004.37004.37004.37002000.04.3700
16:03:004.36004.36004.35514.355110000.04.3551
16:06:00-
16:09:004.37004.37004.37004.37000.14.3700
16:12:004.36004.36004.35514.355116128.04.3551
16:15:00-
16:18:00-
16:21:00-
16:24:00-
16:27:004.37004.37004.37004.37000.14.3700
16:30:00-
16:33:00-
16:36:00-
16:39:004.36004.36004.34514.345150966.04.3494
16:42:00-
16:45:004.36004.36004.36004.36000.14.3600
16:48:004.36004.36594.36004.36593400.04.3659
16:51:00-
16:54:004.36604.37004.36604.3700837.94.3687
16:57:004.37004.37004.37004.370055.04.3700
17:00:00-
17:03:004.37004.37004.37004.370010259.04.3700
17:06:00-
17:09:004.36004.36004.36004.360057.94.3600
17:12:00-
17:15:004.36104.36104.34994.349921572.04.3549
17:18:00-
17:21:004.35004.35004.34694.346919379.04.3491
17:24:004.34694.35994.34494.355011760.24.3468
17:27:004.34504.34504.34014.340144688.04.3412
17:30:00-
17:33:004.34014.34014.34014.340126648.04.3401
17:36:004.34014.34964.31654.3300180541.84.3340
17:39:00-
17:42:004.31684.33004.31654.330030150.14.3213
17:45:004.33004.33004.33004.3300692.04.3300
17:48:004.33004.33004.33004.330020500.04.3300
17:51:004.33004.33004.33004.33004527.04.3300
17:54:00-
17:57:00-
18:00:00-
18:03:00-
18:06:004.33004.33004.33004.330039.04.3300
18:09:004.33504.33704.33504.337024.04.3353
18:12:004.33704.33704.33704.337080.24.3370
18:15:004.33804.35594.33804.355930315.24.3555
18:18:004.35594.35594.35594.355920020.04.3559
18:21:004.35604.35604.35604.35600.14.3560
18:24:00-
18:27:004.39104.40004.39104.400028124.64.3998
18:30:004.39004.39004.31694.360062780.94.3606
18:33:00-
18:36:00-
18:39:00-
18:42:00-
18:45:00-
18:48:004.36004.36004.36004.360019.34.3600
18:51:00-
18:54:00-
18:57:00-
19:00:004.36004.36004.36004.3600160.44.3600
19:03:004.37004.37904.36504.3650772.44.3785
19:06:004.37504.37784.37504.37780.24.3764
19:09:00-
19:12:004.37964.37964.37964.37960.14.3796
19:15:00-
19:18:00-
19:21:00-
19:24:004.36604.36604.36604.36606822.54.3660
19:27:004.37754.37754.37754.3775277.14.3775
19:30:00-
19:33:004.36904.36904.36604.3660197.54.3663
19:36:004.36504.36504.34304.343052117.24.3501
19:39:004.34204.34204.32414.335072385.64.3328
19:42:004.32404.33504.32404.33500.24.3295
19:45:004.33504.33994.33504.33996042.04.3399
19:48:004.34004.34004.34004.34000.14.3400
19:51:00-
19:54:00-
19:57:00-
20:00:00-
20:03:00-
20:06:00-
20:09:004.34004.34494.34004.344950000.04.3446
20:12:00-
20:15:004.34004.34004.34004.34001.94.3400
20:18:00-
20:21:00-
20:24:00-
20:27:004.34004.34004.34004.3400817.04.3400
20:30:004.33004.33004.33004.33005970.44.3300
20:33:00-
20:36:004.33994.33994.33994.339911.74.3399
20:39:00-
20:42:004.34004.34004.34004.340010629.04.3400
20:45:004.34004.34004.34004.3400874.04.3400
20:48:004.34004.34004.34004.34005049.04.3400
20:51:00-
20:54:004.33994.33994.33994.33995000.04.3399
20:57:004.34004.34004.34004.34002347.04.3400
21:00:004.34004.34004.34004.34005000.04.3400
21:03:004.32574.33994.32574.33995.04.3343
21:06:004.32564.32564.32564.32566880.14.3256
21:09:00-
21:12:004.33004.33004.33004.33000.14.3300
21:15:00-
21:18:004.32904.33004.32504.330040746.14.3277
21:21:00-
21:24:00-
21:27:004.33004.33994.33004.33995000.04.3336
21:30:004.33994.34504.33994.345049705.74.3399
21:33:004.34604.36704.34604.367029061.04.3660
21:36:004.36804.36804.36804.368010.04.3680
21:39:004.36804.36804.36804.368045.74.3680
21:42:004.36804.37754.36804.37757269.04.3772
21:45:004.37704.37704.37704.3770419.04.3770
21:48:00-
21:51:004.37754.38104.37754.377518931.74.3777
21:54:004.37754.38104.35114.351119374.24.3735
21:57:004.36504.37994.36504.37991622.04.3770
22:00:004.37004.38204.35504.382024522.14.3810
22:03:004.38174.38174.38074.38071514.54.3814
22:06:004.37004.37704.32404.350088037.44.3537
22:09:004.35104.35494.32904.35495857.84.3522
22:12:004.35504.35504.35504.35500.34.3550
22:15:004.35004.35504.35004.35506258.14.3500
22:18:004.35504.35604.35504.3560115.94.3550
22:21:004.35604.38004.35604.380010631.14.3775
22:24:004.38014.40004.36304.3800200961.54.3881
22:27:004.37804.37804.32794.348073271.04.3517
22:30:004.34904.34904.34804.3490400.34.3480
22:33:004.34904.38004.34904.3699172718.04.3794
22:36:004.36754.37984.33404.3499123247.94.3549
22:39:004.34994.35494.34994.3540109716.14.3549
22:42:004.35404.36294.35404.3550299000.04.3616
22:45:004.36294.37004.35504.365057234.04.3634
22:48:004.36504.37004.36504.370022781.04.3678
22:51:004.37104.38004.36504.365043087.54.3697
22:54:004.37494.37494.36484.374970970.54.3650
22:57:004.36484.37494.36304.363044763.24.3644
23:00:004.36304.37294.36304.3729243338.04.3659
23:03:004.37304.37504.36314.363172624.04.3667
23:06:004.37454.37454.37444.37445323.14.3744
23:09:004.37444.37454.36314.374548500.44.3712
23:12:004.37004.37004.36014.360131611.04.3670
23:15:004.37004.37004.35914.370037292.64.3612
23:18:004.36004.37004.35604.370040000.24.3561
23:21:004.36004.37004.35504.3700153160.14.3555
23:24:004.37004.37444.35514.355197467.04.3651
23:27:00-
23:30:004.37004.37444.35504.355027035.34.3557
23:33:004.37004.37004.37004.3700460.04.3700
23:36:004.37004.37004.37004.37003473.04.3700
23:39:004.37004.37004.37004.37006.04.3700
23:42:004.37004.37444.37004.3744836.34.3700
23:45:004.37434.37434.35504.370010000.14.3562
23:48:004.36004.36504.35004.350090000.14.3539
23:51:004.36004.37094.36004.370911319.04.3709
23:54:004.37104.37104.37104.37100.14.3710
23:57:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.