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-
00:05:004.51904.51904.50614.51904601.34.5070
00:10:004.51904.51904.51904.51907000.04.5190
00:15:00-
00:20:004.51004.51004.50614.50618528.04.5063
00:25:004.50614.50614.50614.50612000.04.5061
00:30:004.52004.52934.50614.52925503.14.5145
00:35:004.51004.52874.50614.528714368.44.5196
00:40:00-
00:45:004.51004.52924.50614.529221944.44.5061
00:50:004.52924.52924.50614.506150023.14.5061
00:55:00-
01:00:004.51004.51004.51004.5100443.04.5100
01:05:00-
01:10:004.50614.50614.50614.5061453.14.5061
01:15:00-
01:20:00-
01:25:00-
01:30:004.52004.52824.52004.528284038.04.5282
01:35:00-
01:40:00-
01:45:00-
01:50:00-
01:55:00-
02:00:004.51004.51004.50304.50301937.04.5038
02:05:004.49604.49604.49004.490078750.54.4901
02:10:00-
02:15:00-
02:20:00-
02:25:00-
02:30:00-
02:35:00-
02:40:00-
02:45:00-
02:50:00-
02:55:004.49214.49214.49004.49009083.04.4901
03:00:00-
03:05:00-
03:10:00-
03:15:00-
03:20:00-
03:25:004.50004.51934.50004.51932.04.5136
03:30:00-
03:35:00-
03:40:00-
03:45:00-
03:50:004.51934.52004.51934.520011107.04.5194
03:55:00-
04:00:00-
04:05:00-
04:10:00-
04:15:004.52004.52004.52004.52001600.44.5200
04:20:00-
04:25:00-
04:30:004.51004.51004.50004.50000.84.5050
04:35:00-
04:40:004.49004.49004.49004.49005099.84.4900
04:45:00-
04:50:00-
04:55:00-
05:00:004.49004.51804.49004.51801915.04.4906
05:05:00-
05:10:004.50004.50004.48504.48506617.34.4862
05:15:00-
05:20:004.48504.48504.48504.48501451.04.4850
05:25:00-
05:30:00-
05:35:004.48504.50964.48314.48315390.44.4848
05:40:00-
05:45:00-
05:50:00-
05:55:00-
06:00:00-
06:05:004.50004.50004.48204.48203234.44.4916
06:10:00-
06:15:004.48204.48204.46904.4690152959.64.4793
06:20:00-
06:25:004.48004.48004.48004.480012226.04.4800
06:30:004.48004.48004.48004.48005041.04.4800
06:35:004.48004.50004.48004.500054738.34.4854
06:40:00-
06:45:004.50904.51004.50904.510017959.04.5100
06:50:00-
06:55:004.51004.51004.51004.510019944.04.5100
07:00:00-
07:05:00-
07:10:004.51004.51004.51004.5100106280.84.5100
07:15:004.51004.51504.51004.51507886.04.5127
07:20:004.51504.52004.51504.52002000.04.5177
07:25:00-
07:30:00-
07:35:004.52004.52304.48114.481119023.04.4836
07:40:00-
07:45:004.50004.53804.50004.53806546.04.5299
07:50:00-
07:55:00-
08:00:004.53004.53804.52104.538037489.04.5320
08:05:00-
08:10:004.53794.53804.51104.5380400.54.5155
08:15:004.53804.53804.51104.51102050.04.5117
08:20:004.51104.51104.51104.51101300.04.5110
08:25:00-
08:30:004.53004.53804.53004.53802.04.5364
08:35:004.52004.54004.49834.540011212.04.5042
08:40:00-
08:45:00-
08:50:004.54004.54104.50144.51003066.84.5075
08:55:004.51534.51534.51504.51502063.04.5152
09:00:004.53004.54004.53004.54007843.44.5400
09:05:004.54004.54604.54004.546024190.94.5403
09:10:004.54004.54004.53004.530019724.44.5400
09:15:004.52004.54904.50564.549010018.74.5170
09:20:004.51004.51004.48004.4800200414.64.4953
09:25:004.49004.49004.49004.49000.44.4900
09:30:004.50004.50004.50004.50000.44.5000
09:35:004.50004.50004.50004.50003914.04.5000
09:40:004.51004.51004.50004.50002500.14.5004
09:45:004.51004.52004.50004.5000497.44.5000
09:50:00-
09:55:004.52004.52104.52004.5210600.04.5205
10:00:00-
10:05:00-
10:10:00-
10:15:00-
10:20:004.52104.52104.52104.521037.24.5210
10:25:00-
10:30:004.52204.52204.52204.52200.14.5220
10:35:00-
10:40:00-
10:45:00-
10:50:00-
10:55:00-
11:00:004.52204.52904.52204.52902649.14.5255
11:05:004.53004.53004.51004.530012934.64.5106
11:10:004.53104.53104.53104.5310336.44.5310
11:15:00-
11:20:00-
11:25:004.53204.54504.53204.54505285.04.5384
11:30:004.54504.54504.53094.53093.14.5445
11:35:004.54504.54504.54504.54500.14.5450
11:40:004.53094.53094.53004.530073680.04.5300
11:45:00-
11:50:004.53014.54484.53004.544850000.14.5300
11:55:004.54474.54474.53014.5301859.64.5307
12:00:004.53004.53004.53004.53001324.04.5300
12:05:004.53004.53004.53004.530013971.04.5300
12:10:004.53004.53004.53004.530014647.04.5300
12:15:004.53004.53004.50014.500155476.04.5267
12:20:00-
12:25:00-
12:30:004.50014.50014.50014.50019000.04.5001
12:35:004.50014.50014.50014.500114180.04.5001
12:40:00-
12:45:004.52004.53104.51004.5100300.84.5303
12:50:00-
12:55:004.51004.51004.51004.5100105461.04.5100
13:00:00-
13:05:00-
13:10:004.52004.53094.52004.520012046.44.5307
13:15:00-
13:20:004.53004.53094.53004.53095.04.5308
13:25:00-
13:30:00-
13:35:00-
13:40:004.53094.53094.53094.5309221.04.5309
13:45:00-
13:50:00-
13:55:00-
14:00:00-
14:05:004.53094.53094.53094.53093967.04.5309
14:10:00-
14:15:00-
14:20:004.53004.53004.53004.53001000.04.5300
14:25:00-
14:30:004.53004.53094.52994.529923001.04.5305
14:35:00-
14:40:00-
14:45:00-
14:50:004.52014.52014.51134.511654000.04.5114
14:55:004.53004.53094.53004.53092352.04.5309
15:00:004.52904.53094.52904.530930000.04.5296
15:05:004.53094.53094.53094.5309669.24.5309
15:10:004.53094.54484.53094.544866723.84.5320
15:15:004.54484.54484.54484.544814892.14.5448
15:20:004.54484.58004.54484.5800150852.14.5770
15:25:004.58004.58004.58004.580026182.74.5800
15:30:004.58104.58104.58004.580010032.04.5800
15:35:004.58004.58004.58004.580020000.04.5800
15:40:004.58004.58004.58004.58002982.34.5800
15:45:004.58004.58004.57004.57902701.14.5793
15:50:004.57804.57984.54504.54507521.24.5789
15:55:004.55004.57984.55004.579840683.04.5578
16:00:004.57974.58804.57974.588049086.94.5825
16:05:004.58804.58804.56034.5700112738.14.5711
16:10:004.57004.57004.57004.570011448.64.5700
16:15:004.57004.57004.57004.570020785.04.5700
16:20:00-
16:25:00-
16:30:004.56004.56004.54564.545622498.44.5514
16:35:004.56004.57004.56004.5700476.14.5684
16:40:004.55004.55004.53934.540064469.74.5446
16:45:004.53934.53934.53004.530066250.04.5323
16:50:004.54004.56904.54004.56901.34.5515
16:55:00-
17:00:004.56904.56904.56904.5690110.04.5690
17:05:00-
17:10:00-
17:15:004.55554.56004.55554.56002000.14.5555
17:20:004.55554.56004.55554.56002411.14.5555
17:25:00-
17:30:00-
17:35:00-
17:40:00-
17:45:004.56004.56004.56004.56006578.04.5600
17:50:004.55554.55554.53104.531017175.04.5348
17:55:004.55004.56004.55004.560010010.04.5600
18:00:004.56004.56004.56004.56002693.04.5600
18:05:00-
18:10:00-
18:15:00-
18:20:004.54994.54994.52834.52832390.04.5304
18:25:004.54004.56904.54004.569013880.74.5653
18:30:004.57004.57004.57004.57001.04.5700
18:35:00-
18:40:004.56904.57004.56904.570088973.04.5691
18:45:00-
18:50:00-
18:55:004.57004.57004.57004.570013613.04.5700
19:00:004.57004.57004.57004.570099229.04.5700
19:05:00-
19:10:004.56914.56914.54004.5400148.54.5586
19:15:00-
19:20:00-
19:25:004.54004.54004.54004.5400167.04.5400
19:30:004.55004.56804.55004.56803.04.5645
19:35:00-
19:40:00-
19:45:00-
19:50:004.56804.56804.56804.56809997.84.5680
19:55:00-
20:00:00-
20:05:004.57004.57004.54134.5700411.54.5421
20:10:00-
20:15:004.57004.57504.57004.575020020.04.5735
20:20:00-
20:25:00-
20:30:004.57504.58504.57504.585017010.04.5788
20:35:004.57004.57004.57004.57000.44.5700
20:40:004.56804.57004.56804.57004204.64.5691
20:45:004.58004.58994.58004.58996358.74.5858
20:50:004.58004.58004.56004.560029183.84.5615
20:55:004.55004.58904.55004.58901693.24.5697
21:00:004.58904.59004.58804.5900246077.04.5895
21:05:00-
21:10:00-
21:15:004.58904.58904.57034.570313473.44.5889
21:20:004.58904.58904.58904.589020020.14.5890
21:25:004.58004.58994.58004.58994677.04.5887
21:30:00-
21:35:004.58994.59004.58994.590020020.04.5900
21:40:004.59004.59104.59004.5910193336.74.5900
21:45:004.59004.59004.59004.59002629.24.5900
21:50:004.59004.59104.59004.591018277.34.5906
21:55:004.59104.59984.59104.5998139644.54.5979
22:00:004.60004.60204.60004.6000403310.24.6000
22:05:004.60004.60004.60004.6000145752.24.6000
22:10:004.60004.60204.60004.602041384.84.6004
22:15:004.60194.60204.60194.60209948.04.6019
22:20:004.59034.60204.59034.600034313.14.5995
22:25:004.60104.60104.60104.601030926.04.6010
22:30:004.60204.61454.60204.6145123764.34.6107
22:35:004.61354.61354.61004.61003960.84.6100
22:40:004.61004.61454.61004.6145300511.14.6100
22:45:004.61404.61404.60004.6000623137.54.6100
22:50:004.60884.60884.60884.60880.14.6088
22:55:004.60804.60834.60004.600018605.44.6002
23:00:004.60624.60624.60614.606113100.14.6062
23:05:004.60504.60504.60494.605047282.04.6049
23:10:004.60504.60504.60004.6000394.14.6050
23:15:004.60004.60004.60004.600032.74.6000
23:20:004.60004.60504.60004.605026467.44.6000
23:25:004.59004.60004.58004.600023600.04.5871
23:30:004.60004.60304.58004.603032205.54.5815
23:35:004.60304.60304.60004.6003430.34.6030
23:40:004.60004.60004.60004.60000.24.6000
23:45:004.59904.60004.58004.600016787.74.5801
23:50:004.59994.59994.58004.58002253.04.5803
23:55:004.60004.60294.58014.600016855.04.6027
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.