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-
00:05:005.06995.07195.06995.071930287.25.0702
00:10:005.07205.07905.07205.079038782.05.0776
00:15:00-
00:20:005.07905.07905.07005.07005119.05.0702
00:25:005.07905.07905.07905.07903000.05.0790
00:30:005.07855.07995.07855.079984864.25.0794
00:35:005.07995.07995.07995.079945040.05.0799
00:40:005.07995.08005.07995.080060552.05.0799
00:45:005.08305.09005.08095.090036559.15.0870
00:50:00-
00:55:005.09005.09005.08005.080067829.15.0900
01:00:005.09005.09505.07025.095053209.55.0869
01:05:005.08005.09805.08005.098049076.55.0972
01:10:005.09805.10005.09805.1000188639.65.0997
01:15:005.09995.09995.09995.0999925.15.0999
01:20:00-
01:25:00-
01:30:005.09995.09995.09995.099957635.95.0999
01:35:005.09005.09005.09005.09000.15.0900
01:40:005.09005.09005.09005.090029904.05.0900
01:45:00-
01:50:005.09805.09805.09005.090050273.75.0900
01:55:005.09005.09005.06005.0801140639.45.0721
02:00:005.08105.08105.08105.0810182.05.0810
02:05:005.07005.08005.06005.0600200.65.0600
02:10:005.05905.07905.05905.07907.55.0598
02:15:005.06005.06005.05905.0590200.05.0600
02:20:005.07005.07005.05805.0580170.15.0590
02:25:005.05805.05805.05605.0560350.15.0575
02:30:005.05605.05605.05605.0560193.05.0560
02:35:005.05605.05605.05605.056030.05.0560
02:40:00-
02:45:005.05505.05505.05005.0500100534.35.0510
02:50:00-
02:55:005.05005.05005.03605.03605642.15.0411
03:00:005.03505.03505.03505.035022113.05.0350
03:05:005.03505.03505.03005.03002000.05.0331
03:10:005.03515.03515.03515.035130.05.0351
03:15:005.03515.03515.03515.035127.05.0351
03:20:005.03515.03515.03515.035120020.05.0351
03:25:005.03515.03515.03515.035114101.95.0351
03:30:00-
03:35:00-
03:40:00-
03:45:00-
03:50:00-
03:55:005.04005.05095.04005.050935.05.0509
04:00:005.05105.05105.05105.05103.05.0510
04:05:00-
04:10:005.04005.04005.03505.03502119.15.0350
04:15:005.03505.03505.03505.03500.35.0350
04:20:00-
04:25:00-
04:30:00-
04:35:005.05005.05095.05005.05091.05.0508
04:40:00-
04:45:00-
04:50:00-
04:55:00-
05:00:00-
05:05:00-
05:10:00-
05:15:00-
05:20:005.05105.05605.05105.05604382.75.0553
05:25:005.05605.08595.05605.085968667.85.0658
05:30:005.08605.08695.08605.086920020.05.0869
05:35:005.08705.08705.08705.087061.05.0870
05:40:00-
05:45:005.08705.08805.08705.088050179.25.0879
05:50:005.07195.08805.07195.088052009.15.0719
05:55:005.08805.08805.06715.06711.35.0712
06:00:00-
06:05:00-
06:10:00-
06:15:005.08005.08805.08005.08800.25.0840
06:20:005.08805.09405.08805.094038932.05.0921
06:25:00-
06:30:00-
06:35:005.09405.09405.09405.094020020.05.0940
06:40:005.09405.09405.09405.094032.75.0940
06:45:005.08005.08005.08005.080076.35.0800
06:50:00-
06:55:00-
07:00:00-
07:05:005.09005.09405.09005.094015384.05.0914
07:10:00-
07:15:00-
07:20:005.08505.08505.08005.08002351.15.0800
07:25:00-
07:30:00-
07:35:005.07505.07505.07505.0750163.85.0750
07:40:00-
07:45:005.08995.08995.08995.08990.95.0899
07:50:005.08995.08995.08995.08992060.05.0899
07:55:005.07425.08995.07415.089948524.05.0773
08:00:005.08995.08995.08995.089979.05.0899
08:05:00-
08:10:005.07505.08995.07505.075029751.45.0775
08:15:00-
08:20:005.07505.07505.07105.07102587.05.0725
08:25:00-
08:30:00-
08:35:005.07515.09005.07015.070160255.05.0706
08:40:005.07015.07205.07015.07017500.25.0720
08:45:005.07015.07015.06905.0690400.05.0696
08:50:00-
08:55:005.06905.06905.06905.06900.15.0690
09:00:005.06915.09005.06915.090054616.85.0899
09:05:005.09105.09105.09105.091030.05.0910
09:10:005.09105.09995.09005.090070099.55.0975
09:15:00-
09:20:005.09005.09005.09005.0900448.05.0900
09:25:005.09005.09985.09005.099819645.05.0967
09:30:005.09005.09005.09005.090012361.05.0900
09:35:005.09005.09985.08015.080125250.05.0962
09:40:00-
09:45:005.08035.09895.08035.09898405.15.0989
09:50:00-
09:55:00-
10:00:005.09005.09705.09005.09705000.05.0970
10:05:005.08025.08025.08015.08015045.05.0801
10:10:005.08005.08005.08005.08000.15.0800
10:15:00-
10:20:00-
10:25:005.08015.09915.08015.099155707.35.0989
10:30:005.09915.09915.08005.080050.15.0991
10:35:00-
10:40:005.08005.08005.08005.080012223.05.0800
10:45:00-
10:50:00-
10:55:00-
11:00:005.08015.09805.08005.09809910.25.0974
11:05:005.09805.09805.08005.08005161.05.0800
11:10:005.09805.09805.08005.080054841.25.0927
11:15:005.08005.08005.08005.080041612.05.0800
11:20:005.07905.07905.07905.07900.15.0790
11:25:00-
11:30:005.08005.08015.08005.0801195.05.0800
11:35:00-
11:40:005.08025.08995.08025.0899151.05.0899
11:45:005.08995.09005.08505.08501097.45.0878
11:50:005.08505.09005.08015.090010010.85.0851
11:55:00-
12:00:005.08015.09005.08005.090020154.35.0801
12:05:005.09005.09005.09005.09009010.05.0900
12:10:005.08005.08005.08005.08000.15.0800
12:15:00-
12:20:00-
12:25:00-
12:30:005.07205.07205.06005.060048702.85.0610
12:35:00-
12:40:00-
12:45:00-
12:50:00-
12:55:00-
13:00:005.06505.07995.06505.079915000.05.0797
13:05:005.07995.07995.07995.0799132.05.0799
13:10:00-
13:15:005.07985.07985.07985.0798908.05.0798
13:20:005.06495.06495.06495.06490.15.0649
13:25:005.06495.06495.06495.0649100.05.0649
13:30:005.06505.06505.06505.06502374.25.0650
13:35:00-
13:40:00-
13:45:005.06495.06495.06495.064927394.05.0649
13:50:00-
13:55:005.06495.06495.06495.06493047.05.0649
14:00:005.06495.07985.06495.0798141.05.0660
14:05:00-
14:10:005.07005.07005.06495.0649357.55.0663
14:15:005.07985.07985.07985.079810.05.0798
14:20:005.06495.06495.06495.0649500.05.0649
14:25:00-
14:30:00-
14:35:005.07385.07385.07005.07383004.05.0738
14:40:005.06495.07375.06495.064963.25.0731
14:45:00-
14:50:00-
14:55:00-
15:00:005.07385.07385.07385.073820116.05.0738
15:05:005.06495.06495.06495.06490.15.0649
15:10:005.06505.06505.06505.06502723.05.0650
15:15:00-
15:20:00-
15:25:005.07395.07505.06005.060060009.85.0629
15:30:005.06005.06005.04205.0420106557.05.0523
15:35:005.06005.06195.04505.045010000.25.0619
15:40:005.06005.06195.06005.06198.35.0619
15:45:005.06005.06005.04555.0500351.85.0455
15:50:00-
15:55:005.05005.05005.04555.04552000.05.0469
16:00:005.06005.06195.06005.06195555.05.0619
16:05:00-
16:10:00-
16:15:00-
16:20:005.05005.05005.05005.05000.15.0500
16:25:00-
16:30:005.05005.05005.05005.05003261.05.0500
16:35:005.04615.04615.04605.046011713.05.0460
16:40:005.04605.05695.04555.0569105271.15.0458
16:45:005.05705.05705.05705.05701.05.0570
16:50:005.04575.04575.04245.04243385.85.0434
16:55:005.04255.04255.04245.0424797.05.0424
17:00:00-
17:05:005.04255.04255.04245.0424100000.05.0424
17:10:005.04255.04255.04235.0423100000.05.0424
17:15:005.05915.06195.05915.0619450.05.0615
17:20:005.05005.05005.04255.042531221.05.0425
17:25:005.04255.04255.04235.042334704.05.0425
17:30:00-
17:35:00-
17:40:005.06005.06005.04235.042315542.95.0431
17:45:00-
17:50:00-
17:55:00-
18:00:005.05005.05005.05005.05004100.05.0500
18:05:00-
18:10:00-
18:15:00-
18:20:00-
18:25:005.05005.05005.05005.050013.05.0500
18:30:005.04265.04265.03305.0330154725.15.0398
18:35:005.03305.05005.03305.05009700.05.0430
18:40:005.03305.03305.02905.029022096.55.0300
18:45:005.02905.02905.02005.020064878.75.0201
18:50:005.03005.03995.03005.039930513.05.0399
18:55:005.03775.03775.02005.020019.95.0376
19:00:005.01905.01905.01105.011061351.05.0118
19:05:005.03005.03095.03005.03093559.15.0309
19:10:005.03105.03105.03105.031067.05.0310
19:15:00-
19:20:005.02005.02005.01105.011066144.95.0113
19:25:005.01015.01015.01015.0101450.25.0101
19:30:005.01015.01015.01005.010037273.05.0101
19:35:00-
19:40:005.01015.01015.01015.010110013.75.0101
19:45:005.01015.01015.00055.010017904.35.0092
19:50:005.01005.01995.01005.019914190.05.0181
19:55:005.01995.01995.01995.019946890.05.0199
20:00:005.01905.01905.01905.01901.05.0190
20:05:005.01505.01505.01505.0150500.05.0150
20:10:005.01775.01895.01775.01897757.05.0182
20:15:005.01895.02105.01895.021032477.25.0196
20:20:00-
20:25:005.02005.02005.02005.0200599.55.0200
20:30:00-
20:35:005.02005.02005.01015.0101400.05.0174
20:40:00-
20:45:005.01505.02305.01115.023024841.05.0113
20:50:005.01105.01105.01105.011010000.05.0110
20:55:005.01105.02595.01105.011032998.25.0115
21:00:005.01205.01205.01005.010071752.75.0109
21:05:005.01005.02595.01005.02596002.05.0107
21:10:005.01005.01005.00535.005315475.05.0088
21:15:005.00005.00005.00005.0000521979.65.0000
21:20:005.00015.00015.00005.000099813.05.0001
21:25:005.00025.00024.98904.9949239456.34.9973
21:30:004.99005.00004.98014.9900129894.44.9898
21:35:005.00005.00004.99004.9900665.15.0000
21:40:004.99004.99004.99004.99002049.44.9900
21:45:004.98204.99004.98204.990013502.04.9829
21:50:004.98234.98234.98234.98231039.04.9823
21:55:004.99004.99974.97004.9800159232.64.9772
22:00:004.98004.98004.97014.970381832.44.9716
22:05:004.98004.98004.98004.9800142362.84.9800
22:10:004.98004.98004.97034.9703457528.54.9797
22:15:004.97024.97024.97004.970196059.04.9701
22:20:004.97014.98004.96904.969016438.24.9798
22:25:004.98004.98004.97004.9700128007.14.9756
22:30:004.97004.98874.97004.970553434.84.9791
22:35:004.98904.98904.96504.9650236351.04.9660
22:40:004.96504.98004.96404.964025985.84.9649
22:45:004.96404.96404.96394.96392134.94.9639
22:50:004.96394.96394.93004.9300230133.24.9511
22:55:004.94004.94004.90054.9005317864.54.9207
23:00:004.90054.91004.89104.8910319719.74.8996
23:05:004.89104.89104.84404.8440343575.64.8542
23:10:004.84404.88004.83204.8400449542.04.8400
23:15:004.84004.87694.84004.8601152403.74.8562
23:20:004.87704.88994.86004.8880142769.34.8816
23:25:004.88804.90004.86204.9000478332.24.8802
23:30:004.89954.90504.89954.9050301638.04.9004
23:35:004.90504.91504.90504.915017275.94.9137
23:40:004.91504.93004.91504.930099428.64.9159
23:45:004.93004.93004.92054.920517298.64.9232
23:50:004.92004.92004.90204.9020111583.34.9172
23:55:004.92004.92994.90444.929949731.84.9169
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.