暗号資産価格データベース


2020年06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
00:00:00-
00:03:00-
00:06:005.06995.07195.06995.071930287.25.0702
00:09:005.07205.07705.07205.077010610.15.0767
00:12:005.07705.07905.07705.079028171.95.0779
00:15:00-
00:18:00-
00:21:00-
00:24:005.07905.07905.07005.07005119.05.0702
00:27:005.07905.07905.07905.07903000.05.0790
00:30:005.07855.07995.07855.079984864.25.0794
00:33:005.07995.07995.07995.079930030.05.0799
00:36:005.07995.07995.07995.079910010.05.0799
00:39:005.07995.07995.07995.079915010.05.0799
00:42:005.07995.08005.07995.080050542.05.0799
00:45:005.08305.09005.08095.090026559.15.0859
00:48:005.09005.09005.09005.090010000.05.0900
00:51:00-
00:54:005.09005.09005.09005.090020052.05.0900
00:57:005.09005.09005.08005.080047777.15.0900
01:00:005.09005.09005.09005.09000.35.0900
01:03:005.09005.09805.07025.090067285.55.0886
01:06:005.09805.09805.09005.098035000.25.0980
01:09:00-
01:12:005.09805.10005.09805.1000188639.65.0997
01:15:005.09995.09995.09995.0999925.15.0999
01:18:00-
01:21:00-
01:24:00-
01:27:00-
01:30:005.09995.09995.09995.099928105.05.0999
01:33:005.09995.09995.09005.090029531.05.0999
01:36:00-
01:39:00-
01:42:005.09005.09005.09005.090029904.05.0900
01:45:00-
01:48:005.09805.09805.09805.09800.15.0980
01:51:005.09005.09005.09005.090050273.65.0900
01:54:00-
01:57:005.09005.09005.06005.0801140639.45.0721
02:00:005.08105.08105.08105.0810182.05.0810
02:03:00-
02:06:005.07005.07005.06005.06002.05.0605
02:09:005.08005.08005.05905.0790206.15.0600
02:12:00-
02:15:00-
02:18:005.06005.06005.05905.0590200.05.0600
02:21:005.07005.07005.07005.07000.15.0700
02:24:005.06005.06005.05805.0580190.15.0589
02:27:005.05805.05805.05605.0560330.05.0575
02:30:005.05605.05605.05605.0560163.05.0560
02:33:005.05605.05605.05605.056060.05.0560
02:36:00-
02:39:00-
02:42:00-
02:45:005.05505.05505.05005.0500100534.35.0510
02:48:00-
02:51:00-
02:54:005.05005.05005.04905.0490862.55.0500
02:57:005.04605.04605.03605.03604779.65.0395
03:00:005.03505.03505.03505.035022113.05.0350
03:03:005.03505.03505.03005.03002000.05.0331
03:06:00-
03:09:00-
03:12:005.03515.03515.03515.035130.05.0351
03:15:005.03515.03515.03515.03517.05.0351
03:18:005.03515.03515.03515.035120.05.0351
03:21:005.03515.03515.03515.035110010.05.0351
03:24:005.03515.03515.03515.035124111.95.0351
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-
03:54:005.04005.05095.04005.050935.05.0509
03:57:00-
04:00:005.05105.05105.05105.05103.05.0510
04:03:00-
04:06:00-
04:09:00-
04:12:005.04005.04005.03505.03502119.15.0350
04:15:00-
04:18:005.03505.03505.03505.03500.35.0350
04:21:00-
04:24:00-
04:27:00-
04:30:00-
04:33:00-
04:36:005.05005.05095.05005.05091.05.0508
04:39:00-
04:42:00-
04:45:00-
04:48:00-
04:51:00-
04:54:00-
04:57:00-
05:00:00-
05:03:00-
05:06:00-
05:09:00-
05:12:00-
05:15:00-
05:18:00-
05:21:005.05105.05105.05105.0510197.05.0510
05:24:005.05105.05605.05105.056033776.95.0559
05:27:005.05605.08595.05605.085939076.65.0733
05:30:00-
05:33:005.08605.08695.08605.086920020.05.0869
05:36:005.08705.08705.08705.087061.05.0870
05:39:00-
05:42:00-
05:45:005.08705.08795.08705.087950149.25.0879
05:48:005.08805.08805.08805.088030.05.0880
05:51:005.07195.07195.07195.071952009.05.0719
05:54:005.08805.08805.08805.08800.25.0880
05:57:005.07005.07005.06715.06711.25.0698
06:00:00-
06:03:00-
06:06:00-
06:09:00-
06:12:00-
06:15:00-
06:18:005.08005.08805.08005.08800.25.0840
06:21:00-
06:24:005.08805.09405.08805.094038932.05.0921
06:27:00-
06:30:00-
06:33:00-
06:36:005.09405.09405.09405.094020020.05.0940
06:39:005.09405.09405.09405.094032.75.0940
06:42:00-
06:45:00-
06:48:005.08005.08005.08005.080076.35.0800
06:51:00-
06:54:00-
06:57:00-
07:00:00-
07:03:00-
07:06:005.09005.09405.09005.094015384.05.0914
07:09:00-
07:12:00-
07:15:00-
07:18:00-
07:21:00-
07:24:005.08505.08505.08005.08002351.15.0800
07:27:00-
07:30:00-
07:33:00-
07:36:005.07505.07505.07505.0750163.85.0750
07:39:00-
07:42:00-
07:45:005.08995.08995.08995.08990.95.0899
07:48:005.08995.08995.08995.08992060.05.0899
07:51:00-
07:54:00-
07:57:005.07425.08995.07415.089948524.05.0773
08:00:005.08995.08995.08995.089979.05.0899
08:03:00-
08:06:00-
08:09:005.07505.08995.07505.089911751.35.0813
08:12:005.07505.07505.07505.075018000.15.0750
08:15:00-
08:18:005.07505.07505.07105.07102587.05.0725
08:21:00-
08:24:00-
08:27:00-
08:30:00-
08:33:005.07515.09005.07515.0900585.05.0900
08:36:005.08005.08005.07115.071113200.05.0711
08:39:005.07105.07205.07015.072053970.15.0705
08:42:005.07015.07015.07015.07010.15.0701
08:45:00-
08:48:005.07015.07015.06905.0690400.05.0696
08:51:00-
08:54:005.06905.06905.06905.06900.15.0690
08:57:00-
09:00:005.06915.08895.06915.08891.05.0796
09:03:005.08905.09005.08905.090054615.85.0899
09:06:00-
09:09:005.09105.09755.09105.097533410.05.0953
09:12:005.09755.09995.09005.090036719.55.0995
09:15:00-
09:18:00-
09:21:00-
09:24:005.09005.09005.09005.0900448.05.0900
09:27:005.09005.09985.09005.099819645.05.0967
09:30:005.09005.09005.09005.09000.15.0900
09:33:005.09005.09985.09005.099835860.95.0948
09:36:005.08505.08505.08015.08011750.05.0801
09:39:00-
09:42:00-
09:45:005.08035.08035.08035.08030.15.0803
09:48:005.08045.09895.08045.09898405.05.0989
09:51:00-
09:54:00-
09:57:00-
10:00:00-
10:03:005.09005.09705.09005.09705000.05.0970
10:06:005.08025.08025.08015.08015045.05.0801
10:09:00-
10:12:005.08005.08005.08005.08000.15.0800
10:15:00-
10:18:00-
10:21:00-
10:24:00-
10:27:005.08015.09915.08015.099155707.35.0989
10:30:005.09915.09915.08005.080050.15.0991
10:33:00-
10:36:00-
10:39:00-
10:42:005.08005.08005.08005.080012223.05.0800
10:45:00-
10:48:00-
10:51:00-
10:54:00-
10:57:00-
11:00:005.08015.09805.08005.08009910.15.0974
11:03:005.09805.09805.09805.09800.15.0980
11:06:005.09805.09805.09805.09808.05.0980
11:09:005.08005.09805.08005.080043863.15.0959
11:12:005.08005.08005.08005.080016131.15.0800
11:15:005.08005.08005.08005.080041612.05.0800
11:18:00-
11:21:005.07905.07905.07905.07900.15.0790
11:24:00-
11:27:00-
11:30:005.08005.08015.08005.0801195.05.0800
11:33:00-
11:36:00-
11:39:005.08025.08995.08025.08991.05.0852
11:42:005.08995.08995.08995.0899150.05.0899
11:45:005.08995.09005.08505.0850630.15.0899
11:48:005.08505.08505.08505.085010376.35.0850
11:51:005.09005.09005.08015.0900101.85.0900
11:54:00-
11:57:00-
12:00:005.08015.09005.08005.090020154.35.0801
12:03:005.09005.09005.09005.09006506.05.0900
12:06:005.09005.09005.09005.09002000.05.0900
12:09:005.09005.09005.09005.0900504.05.0900
12:12:005.08005.08005.08005.08000.15.0800
12:15:00-
12:18:00-
12:21:00-
12:24:00-
12:27:00-
12:30:00-
12:33:005.07205.07205.06005.060048702.85.0610
12:36:00-
12:39:00-
12:42:00-
12:45:00-
12:48:00-
12:51:00-
12:54:00-
12:57:00-
13:00:00-
13:03:005.06505.07995.06505.079915000.05.0797
13:06:005.07995.07995.07995.0799132.05.0799
13:09:00-
13:12:00-
13:15:00-
13:18:005.07985.07985.07985.0798908.05.0798
13:21:005.06495.06495.06495.06490.15.0649
13:24:005.06495.06495.06495.0649100.05.0649
13:27:00-
13:30:005.06505.06505.06505.06502374.25.0650
13:33:00-
13:36:00-
13:39:00-
13:42:00-
13:45:005.06495.06495.06495.064927394.05.0649
13:48:00-
13:51:00-
13:54:00-
13:57:005.06495.06495.06495.06493047.05.0649
14:00:005.06495.06495.06495.0649131.05.0649
14:03:005.07985.07985.07985.079810.05.0798
14:06:00-
14:09:00-
14:12:005.07005.07005.06495.0649357.55.0663
14:15:00-
14:18:005.07985.07985.06495.0649510.05.0652
14:21:00-
14:24:00-
14:27:00-
14:30:00-
14:33:00-
14:36:005.07385.07385.07005.07383002.05.0738
14:39:005.07385.07385.06495.064965.25.0731
14:42:00-
14:45:00-
14:48:00-
14:51:00-
14:54:00-
14:57:00-
15:00:00-
15:03:005.07385.07385.07385.073820116.05.0738
15:06:005.06495.06495.06495.06490.15.0649
15:09:00-
15:12:005.06505.06505.06505.06502723.05.0650
15:15:00-
15:18:00-
15:21:00-
15:24:005.07395.07505.07395.07501.05.0746
15:27:005.07005.07005.06005.060060008.85.0629
15:30:005.06005.06005.04205.0420106557.05.0523
15:33:00-
15:36:00-
15:39:005.06005.06195.04505.045010000.25.0619
15:42:005.06005.06195.06005.06198.35.0619
15:45:005.06005.06005.04555.04551.05.0474
15:48:005.04555.05005.04555.0500350.85.0455
15:51:00-
15:54:00-
15:57:005.05005.05005.04555.04552000.05.0469
16:00:00-
16:03:005.06005.06195.06005.06195555.05.0619
16:06:00-
16:09:00-
16:12:00-
16:15:00-
16:18:00-
16:21:005.05005.05005.05005.05000.15.0500
16:24:00-
16:27:00-
16:30:00-
16:33:005.05005.05005.04615.04613735.05.0495
16:36:005.04615.04615.04605.046011239.05.0460
16:39:005.04605.04615.04555.045584304.15.0458
16:42:005.04555.05695.04555.056920967.05.0459
16:45:005.05705.05705.05705.05701.05.0570
16:48:005.04575.04575.04565.04560.25.0457
16:51:005.04555.04555.04245.04243385.65.0434
16:54:00-
16:57:005.04255.04255.04245.0424797.05.0424
17:00:00-
17:03:00-
17:06:00-
17:09:005.04255.04255.04235.0423200000.05.0424
17:12:00-
17:15:00-
17:18:005.05915.06195.05915.0619450.05.0615
17:21:005.05005.05005.05005.05000.15.0500
17:24:005.04255.04255.04235.042365924.95.0425
17:27:00-
17:30:00-
17:33:00-
17:36:00-
17:39:005.06005.06005.06005.0600678.05.0600
17:42:005.04235.04235.04235.042314864.95.0423
17:45:00-
17:48:00-
17:51:00-
17:54:00-
17:57:00-
18:00:005.05005.05005.05005.05004100.05.0500
18:03:00-
18:06:00-
18:09:00-
18:12:00-
18:15:00-
18:18:00-
18:21:00-
18:24:00-
18:27:005.05005.05005.05005.050013.05.0500
18:30:005.04265.04265.03305.0330154725.15.0398
18:33:00-
18:36:005.03305.05005.03305.05009700.05.0430
18:39:00-
18:42:005.03305.03305.02905.029022096.55.0300
18:45:005.02905.02905.02005.020062478.75.0201
18:48:005.02005.03995.02005.039932913.05.0384
18:51:00-
18:54:005.03775.03775.03775.037719.85.0377
18:57:005.02005.02005.02005.02000.15.0200
19:00:005.01905.01905.01105.011061351.05.0118
19:03:00-
19:06:005.03005.03095.03005.03093559.15.0309
19:09:005.03105.03105.03105.031067.05.0310
19:12:00-
19:15:00-
19:18:00-
19:21:005.02005.02005.01105.011066144.95.0113
19:24:00-
19:27:005.01015.01015.01015.0101450.25.0101
19:30:005.01015.01015.01005.010022747.05.0101
19:33:005.01005.01005.01005.010014526.05.0100
19:36:00-
19:39:005.01015.01015.01015.010113.65.0101
19:42:005.01015.01015.01015.010110000.15.0101
19:45:005.01015.01015.00055.010017904.35.0092
19:48:00-
19:51:005.01005.01995.01005.019914190.05.0181
19:54:00-
19:57:005.01995.01995.01995.019946890.05.0199
20:00:00-
20:03:005.01905.01905.01905.01901.05.0190
20:06:005.01505.01505.01505.0150500.05.0150
20:09:005.01775.01775.01775.01774822.05.0177
20:12:005.01895.01895.01895.01892935.05.0189
20:15:005.01895.02105.01895.021032477.25.0196
20:18:00-
20:21:00-
20:24:00-
20:27:005.02005.02005.02005.0200599.55.0200
20:30:00-
20:33:005.02005.02005.01015.0101400.05.0174
20:36:00-
20:39:00-
20:42:00-
20:45:005.01505.02305.01115.023024841.05.0113
20:48:00-
20:51:005.01105.01105.01105.011010000.05.0110
20:54:005.01105.01105.01105.011022000.05.0110
20:57:005.02305.02595.01105.011010998.25.0126
21:00:005.01205.01205.01105.011050497.75.0111
21:03:005.01105.01105.01005.010026569.05.0103
21:06:005.01005.02595.01005.0259688.05.0159
21:09:00-
21:12:005.01005.01005.00535.005315475.05.0088
21:15:005.00005.00005.00005.0000511979.65.0000
21:18:005.00005.00015.00005.0000109813.05.0001
21:21:00-
21:24:005.00025.00024.99004.9900180426.94.9972
21:27:005.00005.00004.98904.994959029.44.9974
21:30:004.99005.00004.98015.0000107830.44.9889
21:33:005.00005.00004.99005.000022064.14.9945
21:36:005.00005.00005.00005.0000664.05.0000
21:39:004.99004.99004.99004.99001808.04.9900
21:42:004.99004.99004.99004.9900242.44.9900
21:45:004.98204.99004.98204.990013502.04.9829
21:48:00-
21:51:004.98234.98234.98234.98231039.04.9823
21:54:004.99004.99004.98104.981081093.04.9815
21:57:004.99004.99974.97004.980078139.64.9728
22:00:004.98004.98004.97014.970114802.34.9763
22:03:004.97114.97114.97014.970367030.14.9706
22:06:004.98004.98004.98004.9800100000.04.9800
22:09:004.98004.98004.97054.9705484969.14.9800
22:12:004.97054.97054.97034.970314922.24.9704
22:15:004.97024.97024.97004.970051721.84.9701
22:18:004.97004.97014.97004.970144647.24.9700
22:21:004.98004.98004.96904.969016128.24.9800
22:24:004.98004.98004.97054.970569979.14.9799
22:27:004.97054.97054.97004.970058028.04.9704
22:30:004.97004.98004.97004.980053334.74.9791
22:33:004.98874.98904.97014.970113744.14.9757
22:36:004.98804.98804.96504.9650208024.04.9654
22:39:004.96504.98004.96504.965036872.84.9650
22:42:004.97004.97004.96404.96403796.04.9640
22:45:004.96404.96404.96404.9640228.94.9640
22:48:004.96394.96394.95104.951029538.34.9621
22:51:004.96104.96104.93004.9300202500.94.9496
22:54:004.94004.94004.93004.930058887.04.9329
22:57:004.93004.93004.90054.9005258977.54.9179
23:00:004.90054.91004.89204.8920314582.84.8997
23:03:004.89104.89204.89004.890016830.74.8911
23:06:004.89004.89004.85004.8500206311.44.8579
23:09:004.85004.88004.84004.8400332332.44.8425
23:12:004.84004.87994.83204.8400242780.04.8392
23:15:004.84004.87694.84004.8600137128.74.8558
23:18:004.86004.87894.86004.870026296.54.8608
23:21:004.87004.88994.86014.8801116591.54.8826
23:24:004.88954.88954.86204.8800252874.44.8802
23:27:004.87994.90004.87904.9000240614.14.8807
23:30:004.89954.90004.89954.9000269440.04.9000
23:33:004.90004.90504.90004.905032248.04.9035
23:36:004.90504.91404.90504.91404921.34.9121
23:39:004.91404.91554.91404.915098697.24.9150
23:42:004.91504.93004.91504.930013036.04.9213
23:45:004.93004.93004.93004.93000.64.9300
23:48:004.93004.93004.92004.920050896.04.9211
23:51:004.91994.92004.91994.920035680.34.9199
23:54:004.91504.92004.90204.904492035.84.9150
23:57:004.92004.92994.92004.92991.04.9259
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.