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
00:00:004.37474.49004.37474.48991557196.24.4333
00:05:004.49004.50004.48014.4950439956.74.4984
00:10:004.49504.49904.47904.4900231475.44.4874
00:15:004.49004.49004.45004.4500148549.04.4597
00:20:004.46004.46994.45004.469927709.74.4549
00:25:004.45504.46004.44504.460033985.74.4499
00:30:004.45004.45004.45004.45000.14.4500
00:35:004.45004.45004.45004.4500263.94.4500
00:40:004.45014.46004.45014.46000.54.4522
00:45:004.46004.46004.44004.4500142918.24.4449
00:50:004.45004.48004.45004.480080247.04.4639
00:55:00-
01:00:004.48004.48004.46154.465373321.24.4645
01:05:004.47994.47994.47994.479910010.14.4799
01:10:004.48004.48004.48004.480030592.14.4800
01:15:004.46504.47404.46504.47401.14.4658
01:20:004.46504.46514.45904.45902185.24.4621
01:25:004.46004.47004.45904.4590188107.34.4648
01:30:004.45914.47994.40004.4798218779.24.4448
01:35:004.46504.47504.46504.465020.34.4651
01:40:004.46504.47494.46504.474926913.94.4650
01:45:004.47504.47504.47504.47500.14.4750
01:50:00-
01:55:00-
02:00:004.47504.47504.46014.460150663.04.4603
02:05:004.46004.46004.41404.414051566.64.4478
02:10:00-
02:15:004.42504.42504.41304.41300.34.4177
02:20:00-
02:25:00-
02:30:004.41314.42514.41304.415020020.54.4250
02:35:004.42504.42514.42504.425120020.04.4251
02:40:00-
02:45:00-
02:50:00-
02:55:004.42524.42524.42524.425230.84.4252
03:00:00-
03:05:00-
03:10:00-
03:15:00-
03:20:004.41504.41504.41504.41500.14.4150
03:25:004.41504.41504.40004.400014444.84.4011
03:30:00-
03:35:00-
03:40:00-
03:45:00-
03:50:00-
03:55:004.40014.40014.40014.4001447.04.4001
04:00:00-
04:05:00-
04:10:00-
04:15:004.40004.40004.40004.40003.04.4000
04:20:004.40014.41504.40004.400161954.54.4135
04:25:00-
04:30:00-
04:35:00-
04:40:00-
04:45:004.40004.40004.39314.393120000.04.3943
04:50:00-
04:55:00-
05:00:00-
05:05:00-
05:10:004.39314.39314.39314.393140.04.3931
05:15:00-
05:20:00-
05:25:004.39304.39304.38814.388150000.04.3882
05:30:004.38814.38814.38404.38406444.64.3851
05:35:004.38414.39994.37524.3999120863.44.3945
05:40:00-
05:45:00-
05:50:00-
05:55:00-
06:00:004.38914.39514.37204.372068306.94.3822
06:05:00-
06:10:004.37214.38014.37004.3700135821.24.3707
06:15:004.36914.37004.36914.36929698.84.3699
06:20:004.36924.36924.36924.36923500.04.3692
06:25:004.36934.36934.36934.36931000.04.3693
06:30:00-
06:35:004.36934.39224.36934.3922126614.04.3903
06:40:004.38014.38014.38014.3801414.04.3801
06:45:004.38014.38014.38004.38002726.44.3800
06:50:004.37604.37604.37604.37601648.04.3760
06:55:004.37504.37504.36914.3691133507.94.3693
07:00:004.36924.36924.36924.369250.04.3692
07:05:004.36924.38954.36924.389527831.54.3870
07:10:004.38964.40004.38964.400021601.64.3995
07:15:004.40004.40004.40004.400075342.04.4000
07:20:004.39004.40004.37914.379170749.54.3796
07:25:004.39004.40004.39004.4000512474.44.3998
07:30:004.38904.38904.37814.378111512.44.3785
07:35:004.38004.38004.38004.38004293.04.3800
07:40:004.39004.39504.39004.395040.44.3925
07:45:004.39504.39504.39504.39502463.04.3950
07:50:004.39604.39894.39604.39894532.04.3989
07:55:004.39904.39994.39904.39994454.04.3998
08:00:004.39994.39994.39994.39991052.94.3999
08:05:004.39014.39014.39014.39010.44.3901
08:10:004.39994.39994.39024.399944027.14.3909
08:15:004.39014.39014.39014.3901400.04.3901
08:20:004.39994.40004.39994.400045670.54.3999
08:25:004.40024.40104.40024.401038.34.4010
08:30:004.40094.40094.40004.400010000.04.4001
08:35:004.40004.40004.40004.4000117488.04.4000
08:40:004.40004.40004.39514.395223322.04.3976
08:45:004.39524.39524.38014.3801110171.04.3842
08:50:004.38004.38094.35604.3560135719.04.3670
08:55:004.35604.38094.34004.3400348058.84.3449
09:00:004.34004.34004.30454.3045292036.84.3240
09:05:004.31504.32004.30504.320071608.74.3169
09:10:004.32504.32504.32504.32500.14.3250
09:15:004.32004.32004.32004.3200589.74.3200
09:20:004.32004.32004.30104.3010370009.14.3038
09:25:004.30004.32404.30004.3000166196.64.3000
09:30:004.31004.33004.31004.3300230635.34.3165
09:35:004.33004.33004.33004.3300500.04.3300
09:40:004.33004.33504.31514.31511313.04.3281
09:45:004.33004.33604.31514.3360263162.24.3352
09:50:004.33704.34004.33704.340081.24.3387
09:55:004.33004.34604.32014.346017515.54.3375
10:00:004.34504.35104.34504.351051794.24.3453
10:05:004.35104.36304.35104.36301743.04.3617
10:10:00-
10:15:004.36004.36004.35014.350150021.04.3501
10:20:004.35004.35004.35004.35004249.04.3500
10:25:004.35004.35004.32614.326125258.84.3482
10:30:004.34004.34004.32004.3200145184.64.3204
10:35:004.32004.33904.32004.339047759.04.3361
10:40:004.33904.33904.33904.33901254.04.3390
10:45:004.34004.34004.34004.340031.04.3400
10:50:004.34004.34004.34004.34001906.04.3400
10:55:004.33004.34404.33004.34407279.84.3324
11:00:004.34504.34994.33504.33506230.04.3497
11:05:00-
11:10:004.33024.35204.33024.352059038.94.3435
11:15:00-
11:20:00-
11:25:00-
11:30:004.35204.35504.35204.3550356.04.3532
11:35:004.35504.40004.35504.4000123986.34.3903
11:40:004.40004.40004.40004.40005.54.4000
11:45:004.39994.40004.39004.39005057.64.4000
11:50:004.38904.38904.35004.3601260577.24.3612
11:55:004.37504.38504.37504.38501114.04.3826
12:00:004.39004.39004.39004.39001793.04.3900
12:05:004.38984.38984.38504.385013819.04.3851
12:10:004.38494.38974.38494.389751591.94.3852
12:15:004.38984.39794.38984.397945040.04.3967
12:20:00-
12:25:004.39804.40004.39804.4000178305.04.3997
12:30:00-
12:35:00-
12:40:004.39994.39994.39004.39000.24.3950
12:45:004.39004.39004.39004.39001348.34.3900
12:50:00-
12:55:00-
13:00:00-
13:05:004.38904.38904.38904.389021.04.3890
13:10:004.38804.38804.37504.3750649.64.3785
13:15:00-
13:20:004.37504.37504.37504.3750300.04.3750
13:25:004.37404.37404.37014.370115377.04.3702
13:30:004.37004.37004.37004.3700500.04.3700
13:35:004.37504.37504.37504.375021.14.3750
13:40:00-
13:45:00-
13:50:00-
13:55:004.37504.37994.37504.379910010.04.3797
14:00:004.37024.38004.37024.380010510.04.3794
14:05:004.38004.38004.38004.3800687.04.3800
14:10:004.37004.37004.36714.367146159.04.3671
14:15:004.38004.38004.38004.380020.74.3800
14:20:00-
14:25:004.36934.38794.36934.38798407.14.3815
14:30:00-
14:35:004.38804.38904.38804.3890358.24.3887
14:40:004.38904.38904.36954.380013333.44.3696
14:45:004.38504.38504.38504.385020.04.3850
14:50:00-
14:55:00-
15:00:004.39004.39304.39004.3930720.94.3908
15:05:004.39404.39404.39404.394076.04.3940
15:10:00-
15:15:004.39404.39984.39404.399813261.04.3997
15:20:004.39304.39304.39304.39304750.04.3930
15:25:00-
15:30:00-
15:35:004.39304.39304.38014.380111923.04.3802
15:40:004.38014.38014.37704.377023843.04.3801
15:45:004.37604.37604.36994.36993693.64.3705
15:50:004.36994.36994.36504.3650101481.24.3676
15:55:004.36404.36404.35514.355112376.04.3599
16:00:004.37004.37004.35514.355112000.04.3576
16:05:004.37004.37004.37004.37000.14.3700
16:10:004.36004.36004.35514.355116128.04.3551
16:15:00-
16:20:00-
16:25:004.37004.37004.37004.37000.14.3700
16:30:00-
16:35:00-
16:40:004.36004.36004.34514.345150966.04.3494
16:45:004.36004.36594.36004.36593400.14.3659
16:50:004.36604.36704.36604.3670108.34.3660
16:55:004.36704.37004.36704.3700784.64.3692
17:00:00-
17:05:004.37004.37004.37004.370010259.04.3700
17:10:004.36004.36004.36004.360057.94.3600
17:15:004.36104.36104.34994.349921572.04.3549
17:20:004.35004.35004.34694.346919379.04.3491
17:25:004.34694.35994.34014.340156448.24.3423
17:30:004.34014.34014.34014.340120000.04.3401
17:35:004.34014.34964.31654.3300187189.84.3342
17:40:004.31684.33004.31654.330030150.14.3213
17:45:004.33004.33004.33004.330021192.04.3300
17:50:004.33004.33004.33004.33004527.04.3300
17:55:00-
18:00:00-
18:05:004.33004.33004.33004.330039.04.3300
18:10:004.33504.33704.33504.3370104.24.3366
18:15:004.33804.35594.33804.355950335.24.3557
18:20:004.35604.35604.35604.35600.14.3560
18:25:004.39104.40004.39104.400028124.64.3998
18:30:004.39004.39004.31694.360062780.94.3606
18:35:00-
18:40:00-
18:45:00-
18:50:004.36004.36004.36004.360019.34.3600
18:55:00-
19:00:004.36004.37904.36004.3790932.74.3753
19:05:004.36504.37784.36504.37780.34.3726
19:10:004.37964.37964.37964.37960.14.3796
19:15:00-
19:20:004.36604.36604.36604.36606822.54.3660
19:25:004.37754.37754.37754.3775277.14.3775
19:30:00-
19:35:004.36904.36904.34204.342052386.94.3501
19:40:004.34104.34104.32404.335072313.64.3328
19:45:004.33504.34004.33504.34006042.14.3399
19:50:00-
19:55:00-
20:00:00-
20:05:00-
20:10:004.34004.34494.34004.344950000.04.3446
20:15:004.34004.34004.34004.34001.94.3400
20:20:00-
20:25:004.34004.34004.34004.3400817.04.3400
20:30:004.33004.33004.33004.33005970.44.3300
20:35:004.33994.33994.33994.339911.74.3399
20:40:004.34004.34004.34004.340010629.04.3400
20:45:004.34004.34004.34004.3400879.04.3400
20:50:004.34004.34004.34004.34005044.04.3400
20:55:004.33994.34004.33994.34007347.04.3399
21:00:004.34004.34004.32574.33995005.04.3400
21:05:004.32564.32564.32564.32566880.14.3256
21:10:004.33004.33004.33004.33000.14.3300
21:15:004.32904.33004.32504.330040746.14.3277
21:20:00-
21:25:004.33004.33994.33004.33995000.04.3336
21:30:004.33994.35804.33994.358051355.74.3403
21:35:004.35804.36804.35804.368027421.04.3668
21:40:004.36804.37754.36804.37757314.74.3771
21:45:004.37704.37704.37704.3770419.04.3770
21:50:004.37754.38104.37754.377518931.74.3777
21:55:004.37754.38104.35114.379920996.24.3737
22:00:004.37004.38204.35504.380725933.64.3811
22:05:004.38074.38074.32404.335088731.64.3536
22:10:004.33504.35504.32904.35505266.94.3531
22:15:004.35004.35604.35004.35606374.04.3501
22:20:004.35604.40004.35604.3791160049.04.3928
22:25:004.37504.39804.32794.3480124814.64.3599
22:30:004.34904.36204.34804.36202114.94.3514
22:35:004.36504.38004.33404.3549339910.44.3674
22:40:004.35484.36294.35404.3550363057.04.3604
22:45:004.36294.37004.35504.370074702.04.3643
22:50:004.37004.38004.36504.365087725.74.3676
22:55:004.36504.37494.36304.363076408.54.3646
23:00:004.36304.37504.36304.3631315962.04.3661
23:05:004.37454.37454.37444.374513823.24.3744
23:10:004.37444.37454.36014.360171611.34.3690
23:15:004.37004.37004.35604.370077292.84.3586
23:20:004.36004.37444.35504.3744200627.14.3600
23:25:004.36504.36504.35514.355150000.04.3562
23:30:004.37004.37444.35504.370027495.34.3559
23:35:004.37004.37004.37004.37003473.04.3700
23:40:004.37004.37444.37004.3744842.34.3700
23:45:004.37434.37434.35324.365080000.24.3546
23:50:004.36494.37094.35004.370931319.04.3590
23:55:004.37104.37104.37104.37100.14.3710
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.