暗号資産価格データベース


2020年07月06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-
00:03:004.51904.51904.51904.5190100.04.5190
00:06:004.51894.51904.50614.51904501.34.5067
00:09:00-
00:12:004.51904.51904.51904.51907000.04.5190
00:15:00-
00:18:00-
00:21:00-
00:24:004.51004.51004.50614.50618528.04.5063
00:27:004.50614.50614.50614.50612000.04.5061
00:30:00-
00:33:004.52004.52934.50614.50619155.54.5116
00:36:004.50614.52874.50614.528710716.04.5239
00:39:00-
00:42:00-
00:45:00-
00:48:004.51004.52924.50614.529221966.54.5061
00:51:004.51004.51004.50614.506150001.04.5061
00:54:00-
00:57:00-
01:00:00-
01:03:004.51004.51004.51004.5100443.04.5100
01:06:00-
01:09:00-
01:12:004.50614.50614.50614.5061453.14.5061
01:15:00-
01:18:00-
01:21:00-
01:24:00-
01:27:00-
01:30:004.52004.52824.52004.528284038.04.5282
01:33:00-
01:36:00-
01:39:00-
01:42:00-
01:45:00-
01:48:00-
01:51:00-
01:54:00-
01:57:00-
02:00:004.51004.51004.50304.50301937.04.5038
02:03:004.49604.49604.49004.490078750.54.4901
02:06:00-
02:09:00-
02:12:00-
02:15:00-
02:18:00-
02:21:00-
02:24:00-
02:27:00-
02:30:00-
02:33:00-
02:36:00-
02:39:00-
02:42:00-
02:45:00-
02:48:00-
02:51:00-
02:54:00-
02:57:004.49214.49214.49004.49009083.04.4901
03:00:00-
03:03:00-
03:06:00-
03:09:00-
03:12:00-
03:15:00-
03:18:00-
03:21:00-
03:24:00-
03:27:004.50004.51934.50004.51932.04.5136
03:30:00-
03:33:00-
03:36:00-
03:39:00-
03:42:00-
03:45:00-
03:48:004.51934.51934.51934.51939707.04.5193
03:51:004.52004.52004.52004.52001400.04.5200
03:54:00-
03:57:00-
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:00-
04:15:004.52004.52004.52004.52001600.44.5200
04:18:00-
04:21:00-
04:24:00-
04:27:00-
04:30:00-
04:33:004.51004.51004.50004.50000.84.5050
04:36:00-
04:39:004.49004.49004.49004.49005099.84.4900
04:42:00-
04:45:00-
04:48:00-
04:51:00-
04:54:00-
04:57:00-
05:00:004.49004.49004.49004.49001875.04.4900
05:03:004.49014.51804.49014.518040.04.5177
05:06:00-
05:09:00-
05:12:004.50004.50004.48504.48506617.34.4862
05:15:00-
05:18:004.48504.48504.48504.48501451.04.4850
05:21:00-
05:24:00-
05:27:00-
05:30:00-
05:33:004.48504.48504.48504.48503810.04.4850
05:36:00-
05:39:004.50004.50964.48314.48311580.44.4844
05:42:00-
05:45:00-
05:48:00-
05:51:00-
05:54:00-
05:57:00-
06:00:00-
06:03:00-
06:06:004.50004.50004.48204.48203234.44.4916
06:09:00-
06:12:00-
06:15:004.48204.48204.47104.4710148717.64.4795
06:18:004.47104.47104.46904.46904242.04.4702
06:21:00-
06:24:00-
06:27:004.48004.48004.48004.480012226.04.4800
06:30:004.48004.48004.48004.48005041.04.4800
06:33:00-
06:36:004.48004.50004.48004.500047212.74.4831
06:39:004.50004.50004.50004.50007525.64.5000
06:42:00-
06:45:004.50904.51004.50904.510017959.04.5100
06:48:00-
06:51:00-
06:54:004.51004.51004.51004.510019944.04.5100
06:57:00-
07:00:00-
07:03:00-
07:06:00-
07:09:00-
07:12:004.51004.51004.51004.5100106280.84.5100
07:15:004.51004.51004.51004.51002886.04.5100
07:18:004.51104.51504.51104.51505000.04.5142
07:21:004.51504.52004.51504.52002000.04.5177
07:24:00-
07:27:00-
07:30:00-
07:33:004.52004.52304.52004.5230977.04.5214
07:36:004.51004.51004.48114.481118046.04.4816
07:39:00-
07:42:00-
07:45:004.50004.53804.50004.53806546.04.5299
07:48:00-
07:51:00-
07:54:00-
07:57:00-
08:00:004.53004.53804.52104.538037289.04.5320
08:03:004.53804.53804.53804.5380200.04.5380
08:06:00-
08:09:00-
08:12:004.53794.53804.51104.5380400.54.5155
08:15:004.53804.53804.51104.51102050.04.5117
08:18:00-
08:21:004.51104.51104.51104.51101300.04.5110
08:24:00-
08:27:00-
08:30:004.53004.53804.53004.53802.04.5364
08:33:00-
08:36:004.52004.54004.49834.540011212.04.5042
08:39:00-
08:42:00-
08:45:00-
08:48:00-
08:51:004.54004.54004.50144.50141899.54.5059
08:54:004.52004.54104.51004.51532567.34.5129
08:57:004.51514.51514.51504.5150663.04.5150
09:00:004.53004.53004.53004.53000.14.5300
09:03:004.53004.54004.53004.540029434.24.5400
09:06:004.54004.54604.54004.54602600.04.5424
09:09:004.54004.54004.54004.540019724.04.5400
09:12:004.53004.53004.53004.53000.44.5300
09:15:004.52004.52004.52004.52000.54.5200
09:18:004.51204.54904.49484.4948186629.04.4973
09:21:004.49484.49484.48004.480023803.84.4887
09:24:004.49004.49004.49004.49000.44.4900
09:27:00-
09:30:004.50004.50004.50004.50000.44.5000
09:33:00-
09:36:004.50004.50004.50004.50003914.04.5000
09:39:00-
09:42:004.51004.51004.50004.50002500.14.5004
09:45:004.51004.52004.51004.52000.44.5125
09:48:004.51004.51004.50004.5000497.04.5000
09:51:00-
09:54:004.52004.52004.52004.5200300.04.5200
09:57:004.52004.52104.52004.5210300.04.5209
10:00:00-
10:03:00-
10:06:00-
10:09:00-
10:12:00-
10:15:00-
10:18:00-
10:21:00-
10:24:004.52104.52104.52104.521037.24.5210
10:27:00-
10:30:004.52204.52204.52204.52200.14.5220
10:33:00-
10:36:00-
10:39:00-
10:42:00-
10:45:00-
10:48:00-
10:51:00-
10:54:00-
10:57:00-
11:00:004.52204.52604.52204.52601666.94.5240
11:03:004.52704.53004.52704.53001319.04.5285
11:06:004.52004.52004.51004.520012597.44.5101
11:09:004.53004.53104.53004.5310300.44.5310
11:12:004.53104.53104.53104.531036.44.5310
11:15:00-
11:18:00-
11:21:00-
11:24:004.53204.53204.53204.53200.14.5320
11:27:004.53204.54504.53204.54505284.94.5384
11:30:004.54504.54504.53094.53093.14.5445
11:33:004.54504.54504.54504.54500.14.5450
11:36:00-
11:39:00-
11:42:004.53094.53094.53004.530073680.04.5300
11:45:00-
11:48:00-
11:51:004.53014.54484.53004.544850000.14.5300
11:54:004.54474.54474.53014.5301859.64.5307
11:57:00-
12:00:004.53004.53004.53004.53001324.04.5300
12:03:004.53004.53004.53004.530013971.04.5300
12:06:00-
12:09:004.53004.53004.53004.53004647.04.5300
12:12:004.53004.53004.53004.530010000.04.5300
12:15:004.53004.53004.53004.53007565.04.5300
12:18:004.53004.53004.50014.500147911.04.5262
12:21:00-
12:24:00-
12:27:00-
12:30:00-
12:33:004.50014.50014.50014.50019000.04.5001
12:36:004.50014.50014.50014.500110180.04.5001
12:39:004.50014.50014.50014.50014000.04.5001
12:42:00-
12:45:004.52004.53104.51004.5100300.84.5303
12:48:00-
12:51:00-
12:54:00-
12:57:004.51004.51004.51004.5100105461.04.5100
13:00:00-
13:03:00-
13:06:00-
13:09:004.52004.53094.52004.530912046.04.5307
13:12:004.52004.52004.52004.52000.44.5200
13:15:00-
13:18:00-
13:21:00-
13:24:004.53004.53094.53004.53095.04.5308
13:27:00-
13:30:00-
13:33:00-
13:36:00-
13:39:004.53094.53094.53094.5309221.04.5309
13:42:00-
13:45:00-
13:48:00-
13:51:00-
13:54:00-
13:57:00-
14:00:00-
14:03:004.53094.53094.53094.53093917.04.5309
14:06:00-
14:09:004.53094.53094.53094.530950.04.5309
14:12:00-
14:15:00-
14:18:00-
14:21:004.53004.53004.53004.53001000.04.5300
14:24:00-
14:27:00-
14:30:004.53004.53094.53004.530922791.04.5305
14:33:004.52994.52994.52994.5299210.04.5299
14:36:00-
14:39:00-
14:42:00-
14:45:00-
14:48:00-
14:51:004.52014.52014.51134.511349000.04.5114
14:54:004.51164.53094.51164.53097352.04.5178
14:57:00-
15:00:004.52904.53094.52904.530930000.04.5296
15:03:00-
15:06:004.53094.53094.53094.5309470.04.5309
15:09:004.53094.54004.53094.540061720.34.5310
15:12:004.54104.54484.54104.54485202.74.5441
15:15:004.54484.54484.54484.544814892.14.5448
15:18:00-
15:21:004.54484.57004.54484.570020483.04.5594
15:24:004.57004.58004.57004.5800138816.84.5798
15:27:004.58004.58004.58004.580017735.04.5800
15:30:004.58104.58104.58104.581029.04.5810
15:33:004.58004.58004.58004.580010003.04.5800
15:36:004.58004.58004.58004.580020000.04.5800
15:39:00-
15:42:004.58004.58004.58004.58002982.34.5800
15:45:004.58004.58004.58004.5800701.04.5800
15:48:004.57004.57904.57004.57902000.14.5790
15:51:004.57804.57984.54504.54507521.24.5789
15:54:004.55004.57984.55004.579840683.04.5578
15:57:00-
16:00:004.57974.58804.57974.588048164.64.5824
16:03:004.58804.58804.58804.5880922.34.5880
16:06:004.58804.58804.56034.570072933.34.5716
16:09:004.57004.57004.57004.570051253.44.5700
16:12:00-
16:15:004.57004.57004.57004.570020785.04.5700
16:18:00-
16:21:00-
16:24:00-
16:27:00-
16:30:004.56004.56004.56004.56002000.44.5600
16:33:004.55204.55204.54564.545620498.04.5506
16:36:004.56004.57004.56004.570076.14.5600
16:39:004.57004.57004.55004.5500401.44.5699
16:42:004.54634.54634.53934.540064468.34.5446
16:45:004.53934.53934.53004.530066250.04.5323
16:48:00-
16:51:00-
16:54:004.54004.56904.54004.56901.34.5515
16:57:00-
17:00:004.56904.56904.56904.5690110.04.5690
17:03:00-
17:06:00-
17:09:00-
17:12:00-
17:15:00-
17:18:004.55554.56004.55554.56002000.14.5555
17:21:004.55554.56004.55554.56002411.14.5555
17:24:00-
17:27:00-
17:30:00-
17:33:00-
17:36:00-
17:39:00-
17:42:00-
17:45:004.56004.56004.56004.56006578.04.5600
17:48:00-
17:51:004.55554.55554.53104.531017175.04.5348
17:54:004.55004.56004.55004.560010010.04.5600
17:57:00-
18:00:004.56004.56004.56004.56002677.04.5600
18:03:004.56004.56004.56004.560016.04.5600
18:06:00-
18:09:00-
18:12:00-
18:15:00-
18:18:00-
18:21:004.54994.54994.52834.52832390.04.5304
18:24:00-
18:27:004.54004.56904.54004.569013880.74.5653
18:30:004.57004.57004.57004.57001.04.5700
18:33:00-
18:36:00-
18:39:004.56904.56904.56904.569078963.04.5690
18:42:004.57004.57004.57004.570010010.04.5700
18:45:00-
18:48:00-
18:51:00-
18:54:004.57004.57004.57004.57005257.04.5700
18:57:004.57004.57004.57004.57008356.04.5700
19:00:004.57004.57004.57004.570069499.04.5700
19:03:004.57004.57004.57004.570029730.04.5700
19:06:00-
19:09:004.56914.56914.54004.5400148.54.5586
19:12:00-
19:15:00-
19:18:00-
19:21:00-
19:24:00-
19:27:004.54004.54004.54004.5400167.04.5400
19:30:004.55004.56804.55004.56803.04.5645
19:33:00-
19:36:00-
19:39:00-
19:42:00-
19:45:00-
19:48:00-
19:51:004.56804.56804.56804.56803284.04.5680
19:54:004.56804.56804.56804.56806713.84.5680
19:57:00-
20:00:00-
20:03:004.57004.57004.57004.570011.04.5700
20:06:004.56004.56004.54134.5413400.04.5413
20:09:004.56004.57004.56004.57000.54.5620
20:12:00-
20:15:004.57004.57504.57004.575020020.04.5735
20:18:00-
20:21:00-
20:24:00-
20:27:00-
20:30:00-
20:33:004.57504.58504.57504.585017010.04.5788
20:36:004.57004.57004.57004.57000.44.5700
20:39:004.56804.56804.56804.56801987.94.5680
20:42:004.56804.57004.56804.57002216.74.5700
20:45:004.58004.58994.58004.58996358.74.5858
20:48:00-
20:51:004.58004.58004.57004.57002183.44.5800
20:54:004.56004.56004.55004.560027817.04.5597
20:57:004.57004.58904.57004.5890876.64.5881
21:00:004.58904.59004.58804.5900246077.04.5895
21:03:00-
21:06:00-
21:09:00-
21:12:00-
21:15:004.58904.58904.58904.589013435.04.5890
21:18:004.58004.58004.57034.570338.44.5704
21:21:004.58904.58904.58904.589020020.14.5890
21:24:00-
21:27:004.58004.58994.58004.58994677.04.5887
21:30:00-
21:33:00-
21:36:00-
21:39:004.58994.59104.58994.5910209654.84.5900
21:42:004.59104.59104.59104.59103701.94.5910
21:45:004.59004.59004.59004.59002629.24.5900
21:48:004.59004.59004.59004.59001784.64.5900
21:51:004.59004.59104.59004.591010010.04.5904
21:54:004.59104.59104.59104.591022043.24.5910
21:57:004.59104.59984.59104.5998124084.04.5987
22:00:004.60004.60204.60004.6020329465.44.6000
22:03:004.60004.60194.60004.600073850.84.6000
22:06:004.60004.60004.60004.600075746.24.6000
22:09:004.60004.60204.60004.6020111384.84.6001
22:12:00-
22:15:004.60194.60204.60194.60209948.04.6019
22:18:004.59034.60204.59034.60201813.14.5903
22:21:004.60004.60004.60004.60005000.04.6000
22:24:004.60004.60104.60004.601027595.04.6000
22:27:004.60104.60104.60104.601030831.04.6010
22:30:004.60204.61454.60204.6145109764.34.6102
22:33:004.61414.61454.61414.614514000.04.6144
22:36:004.61354.61354.61004.61003758.84.6100
22:39:004.61004.61454.61004.6100300713.04.6100
22:42:004.61454.61454.61454.61450.14.6145
22:45:004.61404.61404.61004.6100623136.64.6100
22:48:004.60904.60904.60004.60000.94.6040
22:51:004.60884.60884.60884.60880.14.6088
22:54:004.60804.60834.60804.6083335.04.6082
22:57:004.60554.60554.60004.600018270.44.6001
23:00:004.60624.60624.60624.60621000.14.6062
23:03:004.60624.60624.60504.605014105.04.6060
23:06:004.60504.60504.60494.605042076.04.6049
23:09:004.60504.60504.60504.60503595.04.6050
23:12:004.60004.60004.60004.60000.14.6000
23:15:00-
23:18:004.60004.60004.60004.600032.74.6000
23:21:004.60004.60504.60004.605026467.44.6000
23:24:00-
23:27:004.59004.60004.58004.600023600.04.5871
23:30:004.60004.60304.58004.600032205.44.5815
23:33:004.60304.60304.60304.60300.14.6030
23:36:004.60304.60304.60004.6003430.34.6030
23:39:004.60004.60004.60004.60000.14.6000
23:42:004.60004.60004.60004.60000.14.6000
23:45:004.59904.60004.58004.58002300.24.5806
23:48:004.58004.60004.58004.600014487.54.5800
23:51:004.59994.59994.58004.58002253.04.5803
23:54:004.60004.60294.60004.602916100.14.6027
23:57:004.60294.60294.58014.6000754.94.6029
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.