暗号資産価格データベース


2020年07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
00:00:004.60294.60294.60294.60291176.14.6029
00:03:004.60274.60294.60014.60291000.34.6001
00:06:004.60294.60294.60294.602921.94.6029
00:09:004.60294.60294.60294.60290.14.6029
00:12:004.60294.60294.59004.590062108.84.5904
00:15:004.60004.60004.60004.60000.14.6000
00:18:004.59994.59994.59994.59990.24.5999
00:21:004.60004.60294.60004.60290.54.6006
00:24:004.60294.60294.60294.60295302.04.6029
00:27:004.60284.60284.60004.60000.44.6012
00:30:00-
00:33:00-
00:36:004.59004.60294.58024.58031590.44.6004
00:39:004.60294.60554.60294.605537719.04.6038
00:42:004.60554.60554.60504.605020012.14.6055
00:45:00-
00:48:004.60504.60584.59004.590029001.24.6057
00:51:004.59014.60624.59014.606217353.34.6061
00:54:00-
00:57:004.59014.60674.59014.606720.64.6061
01:00:004.60684.61004.60004.6100359491.74.6001
01:03:004.62404.63014.62404.6301176521.04.6297
01:06:004.63004.63004.62904.62904464.04.6295
01:09:004.62904.62904.62904.62902500.04.6290
01:12:004.62904.62904.62004.620035565.14.6263
01:15:00-
01:18:004.62004.62004.62004.62006709.34.6200
01:21:004.61004.61004.60004.600040880.04.6000
01:24:00-
01:27:00-
01:30:00-
01:33:00-
01:36:00-
01:39:00-
01:42:004.60004.60004.60004.60004568.04.6000
01:45:004.59214.59214.59214.59210.14.5921
01:48:00-
01:51:004.60004.60004.60004.600014791.04.6000
01:54:004.60014.61004.60014.61000.64.6067
01:57:004.62004.62804.62004.628082289.04.6278
02:00:004.62804.62804.62804.628022.84.6280
02:03:004.61004.62804.59004.628047766.04.5901
02:06:004.61504.61504.61504.615049.04.6150
02:09:00-
02:12:00-
02:15:00-
02:18:00-
02:21:00-
02:24:004.61004.61004.60004.60005000.04.6000
02:27:00-
02:30:00-
02:33:004.61004.62804.61004.6280123950.04.6278
02:36:004.62804.62804.62804.62805837.04.6280
02:39:004.62804.62804.62804.62801080.04.6280
02:42:004.61004.61004.59014.5901830.04.5901
02:45:00-
02:48:00-
02:51:004.59024.59024.59024.59029170.84.5902
02:54:004.59014.59014.59014.59012829.24.5901
02:57:00-
03:00:004.59004.59004.59004.59002350.04.5900
03:03:00-
03:06:00-
03:09:00-
03:12:00-
03:15:004.60004.62554.60004.62552.04.6162
03:18:00-
03:21:00-
03:24:00-
03:27:00-
03:30:00-
03:33:00-
03:36:00-
03:39:00-
03:42:00-
03:45:004.61994.61994.61994.6199778.04.6199
03:48:00-
03:51:00-
03:54:00-
03:57:00-
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:00-
04:15:004.61004.61004.59024.5902248501.84.5902
04:18:00-
04:21:00-
04:24:00-
04:27:00-
04:30:00-
04:33:00-
04:36:004.59014.59014.59014.59010.14.5901
04:39:00-
04:42:00-
04:45:00-
04:48:004.59024.59024.59024.59020.14.5902
04:51:00-
04:54:00-
04:57:00-
05:00:00-
05:03:004.59024.59024.59014.590119578.04.5902
05:06:00-
05:09:004.61004.62004.61004.620040.04.6199
05:12:00-
05:15:00-
05:18:00-
05:21:00-
05:24:004.60004.60004.59014.590123159.34.5901
05:27:00-
05:30:004.59004.59004.59004.590010010.44.5900
05:33:004.58904.58904.58904.58900.14.5890
05:36:00-
05:39:00-
05:42:00-
05:45:00-
05:48:00-
05:51:004.58914.58924.58914.58920.24.5892
05:54:004.58904.61504.58904.615036.34.6145
05:57:00-
06:00:004.61504.62004.61504.620050050.04.6165
06:03:00-
06:06:00-
06:09:004.62004.62004.62004.620020020.04.6200
06:12:004.61004.62004.58904.6002241.94.6197
06:15:00-
06:18:00-
06:21:004.60024.60024.60024.60022180.04.6002
06:24:004.61004.62004.61004.620035398.04.6200
06:27:004.62004.62004.62004.620010278.94.6200
06:30:004.62014.62504.62014.625035010.34.6250
06:33:00-
06:36:00-
06:39:00-
06:42:004.62704.62894.61004.6100172963.94.6288
06:45:004.62004.62894.62004.628910010.04.6289
06:48:00-
06:51:00-
06:54:004.62884.62884.62884.6288188.04.6288
06:57:00-
07:00:004.62884.62884.62884.62883.04.6288
07:03:004.61104.61104.60024.600270000.04.6046
07:06:004.61164.61164.61134.611330000.04.6114
07:09:004.61504.62894.61504.628925865.54.6288
07:12:004.61504.62894.60004.6003162451.44.6084
07:15:00-
07:18:004.61004.61004.61004.61003000.04.6100
07:21:004.62004.62004.62004.62000.44.6200
07:24:004.62504.62504.61034.6103214.74.6250
07:27:00-
07:30:004.62504.62894.61034.61032031.04.6106
07:33:00-
07:36:00-
07:39:00-
07:42:004.61004.61274.61004.6127114323.44.6100
07:45:00-
07:48:004.62804.62894.61034.610320010.24.6287
07:51:004.62894.62894.62894.628910010.04.6289
07:54:00-
07:57:004.62894.62904.62894.629067327.04.6290
08:00:004.62004.62904.62004.629020000.14.6290
08:03:004.62904.63004.62904.6299141735.04.6299
08:06:004.62994.62994.62994.62993114.04.6299
08:09:00-
08:12:004.62004.62004.61094.61090.54.6182
08:15:004.62984.63304.61094.633075424.14.6308
08:18:004.63304.63704.61094.635059461.44.6337
08:21:004.63804.64504.61004.6400122843.64.6423
08:24:004.64504.65004.64504.6500144648.04.6491
08:27:004.65004.65104.65004.650096852.64.6500
08:30:004.64004.64004.63004.63001.24.6366
08:33:004.64004.65114.64004.6511130945.64.6424
08:36:004.65204.65204.65104.65100.24.6515
08:39:004.64994.64994.64994.64990.14.6499
08:42:004.64004.64004.63514.6351100.04.6351
08:45:004.63524.63524.63524.635281384.04.6352
08:48:004.63524.64984.63054.649747919.74.6427
08:51:004.64974.64974.64974.64970.64.6497
08:54:004.64964.64964.64904.64900.54.6492
08:57:004.64904.64904.64884.64880.34.6489
09:00:004.64984.64984.62004.634932217.84.6255
09:03:00-
09:06:004.63494.63504.63494.635093333.04.6350
09:09:004.63504.64974.63504.649741853.94.6376
09:12:004.63004.63004.63004.63000.24.6300
09:15:004.63004.64964.63004.630013676.74.6300
09:18:004.64974.64974.64974.64970.14.6497
09:21:00-
09:24:00-
09:27:00-
09:30:004.64934.64974.64934.649710010.04.6497
09:33:004.64974.65004.64974.650038989.04.6498
09:36:004.65004.65104.65004.650079116.04.6504
09:39:004.66104.66904.64004.650074923.54.6627
09:42:00-
09:45:00-
09:48:004.65204.66904.65204.669020000.04.6687
09:51:00-
09:54:00-
09:57:004.65004.66804.65004.668035569.04.6500
10:00:004.66004.66004.65904.65905004.54.6600
10:03:004.65004.65004.63004.63001.24.6400
10:06:004.62994.65004.62804.65005701.34.6305
10:09:004.64504.65004.63014.630141550.04.6447
10:12:004.64004.64004.64004.640050000.04.6400
10:15:004.64994.64994.64994.64990.14.6499
10:18:00-
10:21:004.64004.64014.63004.64016015.54.6300
10:24:004.63004.63004.63004.630014297.04.6300
10:27:004.63004.63004.63004.63000.84.6300
10:30:004.63004.64004.63004.6400800.04.6338
10:33:00-
10:36:00-
10:39:00-
10:42:00-
10:45:00-
10:48:00-
10:51:004.63014.63014.61304.61306568.44.6242
10:54:004.61214.63004.61214.630036853.04.6121
10:57:00-
11:00:004.62014.62014.61154.611587205.44.6128
11:03:004.61104.61104.61014.610124205.04.6102
11:06:004.63004.63504.60014.603057981.04.6140
11:09:004.60304.61004.60004.610043605.44.6013
11:12:004.60004.62004.60004.61005050.44.6002
11:15:00-
11:18:004.61004.61004.60004.60013928.34.6099
11:21:004.60004.60004.60004.60000.64.6000
11:24:004.59904.59904.59004.590047592.44.5903
11:27:004.59004.59004.59004.5900757.04.5900
11:30:004.59004.59004.58554.585540000.04.5856
11:33:004.58554.58554.58004.580027123.04.5810
11:36:00-
11:39:00-
11:42:00-
11:45:00-
11:48:00-
11:51:004.59004.59404.59004.59400.54.5908
11:54:00-
11:57:00-
12:00:004.59404.59404.59404.59406312.04.5940
12:03:004.59404.59984.59404.599832030.04.5963
12:06:00-
12:09:00-
12:12:004.59984.61004.59984.610042214.04.6019
12:15:00-
12:18:004.60004.60004.60004.600031709.94.6000
12:21:004.59034.59064.59004.590043653.04.5902
12:24:004.60004.61004.60004.61000.54.6020
12:27:00-
12:30:00-
12:33:00-
12:36:00-
12:39:00-
12:42:004.61004.61004.59004.590030000.04.5934
12:45:004.59004.59004.58324.58323101.04.5835
12:48:00-
12:51:004.60004.60004.60004.6000988.74.6000
12:54:004.60004.60004.60004.60004900.04.6000
12:57:004.61004.61004.61004.61000.14.6100
13:00:00-
13:03:00-
13:06:00-
13:09:00-
13:12:00-
13:15:00-
13:18:00-
13:21:004.61004.61004.61004.61002.24.6100
13:24:00-
13:27:004.60004.60004.60004.60000.34.6000
13:30:004.60004.60004.60004.60000.14.6000
13:33:00-
13:36:004.60984.60984.59184.591828855.04.5998
13:39:00-
13:42:00-
13:45:00-
13:48:00-
13:51:00-
13:54:00-
13:57:004.59154.59154.59004.59008482.34.5905
14:00:00-
14:03:00-
14:06:00-
14:09:00-
14:12:004.60004.60984.60004.60980.54.6020
14:15:00-
14:18:00-
14:21:00-
14:24:004.60984.61004.60984.6100126742.84.6100
14:27:004.61904.61904.61904.61903.04.6190
14:30:00-
14:33:004.61904.61904.61904.619033.04.6190
14:36:004.61904.61904.61894.61894630.04.6190
14:39:00-
14:42:00-
14:45:00-
14:48:00-
14:51:004.61504.61504.61504.615039.04.6150
14:54:00-
14:57:004.60504.60504.60504.60501340.04.6050
15:00:00-
15:03:004.60524.60524.60504.6050108050.04.6051
15:06:00-
15:09:00-
15:12:00-
15:15:004.60504.60504.60504.605019187.04.6050
15:18:00-
15:21:00-
15:24:00-
15:27:00-
15:30:00-
15:33:004.61004.61004.60004.600059.24.6100
15:36:00-
15:39:00-
15:42:00-
15:45:00-
15:48:004.60004.60004.60004.60006522.04.6000
15:51:00-
15:54:00-
15:57:00-
16:00:00-
16:03:00-
16:06:00-
16:09:00-
16:12:00-
16:15:00-
16:18:00-
16:21:00-
16:24:00-
16:27:00-
16:30:004.61004.61004.61004.610010000.04.6100
16:33:00-
16:36:00-
16:39:00-
16:42:00-
16:45:00-
16:48:00-
16:51:00-
16:54:00-
16:57:00-
17:00:00-
17:03:00-
17:06:00-
17:09:00-
17:12:00-
17:15:004.60004.60004.58004.5800120695.04.5818
17:18:004.59004.61004.59004.61007.64.6084
17:21:004.59004.61004.58074.580710.54.6076
17:24:00-
17:27:00-
17:30:00-
17:33:004.59004.59004.58074.58076.64.5813
17:36:004.58074.61004.58004.610040005.84.5803
17:39:00-
17:42:004.59004.59004.58024.58025.74.5809
17:45:004.58024.58024.58024.58020.14.5802
17:48:004.60004.61004.60004.610077.04.6099
17:51:00-
17:54:00-
17:57:00-
18:00:004.61004.61004.61004.6100500.04.6100
18:03:00-
18:06:00-
18:09:00-
18:12:00-
18:15:00-
18:18:004.60994.60994.59994.59994.64.6097
18:21:00-
18:24:00-
18:27:004.59994.60994.58024.60995000.54.5804
18:30:00-
18:33:004.59004.59004.58114.58110.94.5851
18:36:004.60004.60004.58114.581117.94.5999
18:39:00-
18:42:00-
18:45:00-
18:48:00-
18:51:004.60004.61004.60004.6099226080.04.6009
18:54:004.60994.63004.60994.6300204017.14.6209
18:57:004.63104.64904.63004.649031020.04.6382
19:00:004.64534.64964.64004.649633898.94.6440
19:03:004.63004.63004.61104.61101.04.6222
19:06:004.61124.61124.61004.610022523.04.6100
19:09:004.61004.61004.61004.61001190.04.6100
19:12:00-
19:15:004.60904.60904.60704.60702510.64.6085
19:18:00-
19:21:00-
19:24:004.61004.61004.60004.600017507.04.6024
19:27:004.60004.61004.60004.610014703.44.6000
19:30:004.61004.61004.60004.600014839.04.6000
19:33:004.60004.60004.59904.599025.04.5990
19:36:004.61004.61004.61004.61000.44.6100
19:39:004.62004.63004.62004.630010692.04.6300
19:42:00-
19:45:00-
19:48:00-
19:51:00-
19:54:004.62904.62904.62904.629010799.04.6290
19:57:00-
20:00:004.62794.62794.62794.62794114.04.6279
20:03:004.62794.62804.62794.628076168.74.6280
20:06:00-
20:09:00-
20:12:004.62774.62774.61124.611210702.04.6271
20:15:004.62104.63004.62104.630037282.04.6286
20:18:004.63004.63004.63004.630021834.34.6300
20:21:00-
20:24:00-
20:27:004.63004.63004.63004.630050.04.6300
20:30:004.63004.63004.62134.62135000.94.6300
20:33:004.63004.65004.63004.6500210461.74.6483
20:36:004.65004.65004.65004.65005000.04.6500
20:39:004.65004.65014.65004.650160826.04.6500
20:42:004.65004.65004.65004.650075629.94.6500
20:45:00-
20:48:004.64004.64004.64004.640020000.04.6400
20:51:004.64004.64004.64004.640035016.04.6400
20:54:00-
20:57:004.64104.64104.64104.64101275.04.6410
21:00:004.64104.64104.64104.64101500.04.6410
21:03:004.64104.65004.64104.6500104757.14.6461
21:06:004.65004.65014.65004.6501113001.54.6500
21:09:004.65004.65004.65004.650014506.74.6500
21:12:004.65004.65004.65004.650020031.04.6500
21:15:004.65004.65004.65004.650015462.34.6500
21:18:004.65104.65104.65104.6510252.44.6510
21:21:004.65104.65104.65004.650031045.34.6501
21:24:004.65004.65014.65004.650177202.74.6500
21:27:004.65004.65004.65004.650056820.34.6500
21:30:004.65004.65004.65004.65001.94.6500
21:33:004.65004.65004.65004.65001000.04.6500
21:36:00-
21:39:00-
21:42:004.64014.64014.64014.64018998.14.6401
21:45:00-
21:48:004.65114.65114.65104.65102.04.6511
21:51:00-
21:54:004.64014.64014.64014.640179999.04.6401
21:57:00-
22:00:004.64014.64014.64014.64010.44.6401
22:03:004.65004.65004.65004.650056472.94.6500
22:06:004.65004.65004.65004.6500100.04.6500
22:09:00-
22:12:004.64014.64014.64014.6401199.04.6401
22:15:004.64014.64744.62504.642842394.04.6334
22:18:004.64284.64284.63004.6300623.04.6424
22:21:004.62514.62514.61584.615834588.04.6194
22:24:00-
22:27:00-
22:30:00-
22:33:00-
22:36:004.63004.63254.63004.63251.44.6318
22:39:004.63254.64004.63254.640010776.64.6397
22:42:00-
22:45:004.63494.64004.63494.64004000.04.6350
22:48:004.63034.63034.62004.620050000.04.6200
22:51:00-
22:54:00-
22:57:00-
23:00:00-
23:03:00-
23:06:00-
23:09:004.62004.62004.62004.620010940.04.6200
23:12:00-
23:15:00-
23:18:00-
23:21:00-
23:24:004.64004.64504.63004.645021528.24.6449
23:27:00-
23:30:004.64504.64504.62014.620112430.44.6210
23:33:004.62014.62024.62014.62021660.64.6201
23:36:00-
23:39:00-
23:42:004.64004.64004.64004.64000.44.6400
23:45:004.64004.64754.64004.64754760.04.6401
23:48:004.64754.64754.63994.6399195.34.6435
23:51:004.64744.64744.64744.647410.04.6474
23:54:004.63004.63004.62504.6250145.34.6250
23:57:004.64004.64494.64004.644910.04.6447
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.