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
00:00:004.60294.60294.60014.60292176.44.6016
00:05:004.60294.60294.60294.602921.94.6029
00:10:004.60294.60294.59004.590062108.94.5904
00:15:004.60004.60004.59994.59990.34.5999
00:20:004.60004.60294.60004.60290.54.6006
00:25:004.60294.60294.60004.60005302.44.6029
00:30:00-
00:35:004.59004.60294.58024.58031590.44.6004
00:40:004.60294.60554.60294.605057731.14.6044
00:45:004.60504.60584.60504.605828900.04.6057
00:50:004.60584.60624.59004.606217454.54.6061
00:55:004.59014.60674.59014.606720.64.6061
01:00:004.60684.63014.60004.6301535124.84.6098
01:05:004.63014.63014.62904.62905351.94.6296
01:10:004.62904.62904.62004.620038065.14.6265
01:15:004.62004.62004.62004.62006709.34.6200
01:20:004.61004.61004.60004.600040880.04.6000
01:25:00-
01:30:00-
01:35:00-
01:40:004.60004.60004.60004.60004568.04.6000
01:45:004.59214.59214.59214.59210.14.5921
01:50:004.60004.60004.60004.600014791.04.6000
01:55:004.60014.62804.60014.628082289.64.6278
02:00:004.62804.62804.62804.628022.84.6280
02:05:004.61004.62804.59004.615047815.04.5901
02:10:00-
02:15:00-
02:20:004.61004.61004.60004.60000.84.6050
02:25:004.60004.60004.60004.60004999.24.6000
02:30:00-
02:35:004.61004.62804.61004.6280129787.04.6278
02:40:004.62804.62804.59014.59011910.04.6115
02:45:00-
02:50:004.59024.59024.59014.590112000.04.5902
02:55:00-
03:00:004.59004.59004.59004.59002350.04.5900
03:05:00-
03:10:00-
03:15:004.60004.62554.60004.62552.04.6162
03:20:00-
03:25:00-
03:30:00-
03:35:00-
03:40:00-
03:45:004.61994.61994.61994.6199778.04.6199
03:50:00-
03:55:00-
04:00:00-
04:05:00-
04:10:00-
04:15:004.61004.61004.59024.5902248501.84.5902
04:20:00-
04:25:00-
04:30:00-
04:35:004.59014.59014.59014.59010.14.5901
04:40:00-
04:45:004.59024.59024.59024.59020.14.5902
04:50:00-
04:55:00-
05:00:00-
05:05:004.59024.59024.59014.590119578.04.5902
05:10:004.61004.62004.61004.620040.04.6199
05:15:00-
05:20:00-
05:25:004.60004.60004.59014.590123159.34.5901
05:30:004.59004.59004.58904.589010010.54.5900
05:35:00-
05:40:00-
05:45:00-
05:50:004.58914.58924.58904.58900.34.5891
05:55:004.58964.61504.58964.615036.24.6146
06:00:004.61504.62004.61504.620050050.04.6165
06:05:00-
06:10:004.62004.62004.58904.600220261.94.6200
06:15:00-
06:20:004.60024.60024.60024.60022180.04.6002
06:25:004.61004.62004.61004.620045676.94.6200
06:30:004.62014.62504.62014.625035010.34.6250
06:35:00-
06:40:004.62704.62894.61004.6100172963.94.6288
06:45:004.62004.62894.62004.628910010.04.6289
06:50:004.62884.62884.62884.6288188.04.6288
06:55:00-
07:00:004.62884.62884.62884.62883.04.6288
07:05:004.61104.61504.60024.6150100193.54.6067
07:10:004.62004.62894.60004.6003188123.44.6112
07:15:00-
07:20:004.61004.62504.61004.62503215.04.6110
07:25:004.61034.61034.61034.61030.14.6103
07:30:004.62504.62894.61034.61032031.04.6106
07:35:00-
07:40:004.61004.61274.61004.6127114323.44.6100
07:45:004.62804.62894.62804.628910010.04.6285
07:50:004.62894.62894.61034.628920010.24.6289
07:55:004.62894.62904.62894.629067327.04.6290
08:00:004.62004.63004.62004.630030010.14.6293
08:05:004.62994.62994.62994.6299134839.04.6299
08:10:004.62004.62004.61094.61090.54.6182
08:15:004.62984.63504.61094.6350129403.74.6320
08:20:004.63604.64504.61004.6400128325.44.6420
08:25:004.64504.65104.64504.6500241500.64.6494
08:30:004.64004.64004.63004.640010011.24.6400
08:35:004.64004.65204.64004.6499120935.94.6426
08:40:004.64004.64004.63514.6351100.04.6351
08:45:004.63524.64974.63054.6497107797.54.6359
08:50:004.64974.64984.63054.649621506.94.6484
08:55:004.64964.64964.64884.64880.74.6491
09:00:004.64984.64984.62004.634932217.84.6255
09:05:004.63494.63504.63494.6350105533.04.6350
09:10:004.63504.64974.63004.630029654.14.6386
09:15:004.63004.64974.63004.649713676.84.6300
09:20:00-
09:25:00-
09:30:004.64934.65004.64934.650048999.04.6498
09:35:004.65004.66904.64004.6400139591.54.6570
09:40:004.65004.65004.65004.650014448.04.6500
09:45:004.65204.66904.65204.669020000.04.6687
09:50:00-
09:55:004.65004.66804.65004.668035569.04.6500
10:00:004.66004.66004.65004.65005004.94.6600
10:05:004.64004.65004.62804.650041237.14.6449
10:10:004.63014.64004.63014.640056015.04.6389
10:15:004.64994.64994.64994.64990.14.6499
10:20:004.64004.64014.63004.64016015.54.6300
10:25:004.63004.63004.63004.630014297.84.6300
10:30:004.63004.64004.63004.6400800.04.6338
10:35:00-
10:40:00-
10:45:00-
10:50:004.63014.63014.61304.61306568.44.6242
10:55:004.61214.63004.61214.630036853.04.6121
11:00:004.62014.62014.61154.611587205.44.6128
11:05:004.61104.63504.60004.6000121965.04.6089
11:10:004.60004.62004.60004.61008876.84.6031
11:15:004.61004.61004.60004.60003928.04.6099
11:20:004.60014.60014.59504.59501337.94.5970
11:25:004.59404.59404.59004.590047012.44.5901
11:30:004.59004.59004.58004.580067123.04.5837
11:35:00-
11:40:00-
11:45:00-
11:50:004.59004.59404.59004.59400.54.5908
11:55:00-
12:00:004.59404.59404.59404.59406312.04.5940
12:05:004.59404.59984.59404.599832030.04.5963
12:10:004.59984.61004.59984.610042214.04.6019
12:15:004.60004.60004.60004.600030809.44.6000
12:20:004.60004.60004.59004.590044553.54.5904
12:25:004.60004.61004.60004.61000.54.6020
12:30:00-
12:35:00-
12:40:004.61004.61004.59004.590030000.04.5934
12:45:004.59004.59004.58324.58323101.04.5835
12:50:004.60004.60004.60004.60005888.74.6000
12:55:004.61004.61004.61004.61000.14.6100
13:00:00-
13:05:00-
13:10:00-
13:15:00-
13:20:004.61004.61004.61004.61002.24.6100
13:25:004.60004.60004.60004.60000.34.6000
13:30:004.60004.60004.60004.60000.14.6000
13:35:004.60984.60984.59184.591828855.04.5998
13:40:00-
13:45:00-
13:50:00-
13:55:004.59154.59154.59004.59008482.34.5905
14:00:00-
14:05:00-
14:10:004.60004.60984.60004.60980.54.6020
14:15:00-
14:20:004.60984.61004.60984.6100126742.84.6100
14:25:004.61904.61904.61904.61903.04.6190
14:30:00-
14:35:004.61904.61904.61894.61894663.04.6190
14:40:00-
14:45:00-
14:50:004.61504.61504.61504.615039.04.6150
14:55:004.60504.60504.60504.60501340.04.6050
15:00:00-
15:05:004.60524.60524.60504.6050108050.04.6051
15:10:00-
15:15:004.60504.60504.60504.605019187.04.6050
15:20:00-
15:25:00-
15:30:004.61004.61004.60004.600059.24.6100
15:35:00-
15:40:00-
15:45:00-
15:50:004.60004.60004.60004.60006522.04.6000
15:55:00-
16:00:00-
16:05:00-
16:10:00-
16:15:00-
16:20:00-
16:25:00-
16:30:004.61004.61004.61004.610010000.04.6100
16:35:00-
16:40:00-
16:45:00-
16:50:00-
16:55:00-
17:00:00-
17:05:00-
17:10:00-
17:15:004.60004.60004.58004.5900120695.44.5818
17:20:004.60004.61004.58074.580717.74.6084
17:25:00-
17:30:004.59004.59004.58074.58076.54.5813
17:35:004.58074.61004.58004.610040005.94.5803
17:40:004.59004.59004.58024.58025.74.5809
17:45:004.58024.61004.58024.610077.14.6099
17:50:00-
17:55:00-
18:00:004.61004.61004.61004.6100500.04.6100
18:05:00-
18:10:00-
18:15:004.60994.60994.60994.60994.54.6099
18:20:004.59994.59994.59994.59990.14.5999
18:25:004.59994.60994.58024.60995000.54.5804
18:30:004.59004.59004.58114.58110.94.5851
18:35:004.60004.60004.58114.581117.94.5999
18:40:00-
18:45:00-
18:50:004.60004.62004.60004.6200286140.04.6029
18:55:004.61504.64904.61504.6490174977.14.6277
19:00:004.64534.64964.61104.611033899.94.6440
19:05:004.61124.61124.61004.610022523.04.6100
19:10:004.61004.61004.61004.61001190.04.6100
19:15:004.60904.60904.60704.60702510.64.6085
19:20:00-
19:25:004.61004.61004.60004.610032210.44.6013
19:30:004.61004.61004.59904.599014864.04.6000
19:35:004.61004.61004.61004.61000.44.6100
19:40:004.62004.63004.62004.630010692.04.6300
19:45:00-
19:50:004.62904.62904.62904.629010799.04.6290
19:55:00-
20:00:004.62794.62804.62794.628080282.74.6280
20:05:00-
20:10:004.62774.62774.61124.611210702.04.6271
20:15:004.62104.63004.62104.630059116.34.6291
20:20:00-
20:25:004.63004.63004.63004.630050.04.6300
20:30:004.63004.64004.62134.640016822.24.6368
20:35:004.64104.65004.64104.6500243640.44.6490
20:40:004.65004.65014.65004.650096455.94.6500
20:45:00-
20:50:004.64004.64004.64004.640055016.04.6400
20:55:004.64104.64104.64104.64101275.04.6410
21:00:004.64104.65004.64104.650054499.64.6423
21:05:004.65004.65014.65004.6501164759.04.6500
21:10:004.65004.65004.65004.650034537.74.6500
21:15:004.65004.65104.65004.651015714.74.6500
21:20:004.65104.65104.65004.650098248.04.6500
21:25:004.65014.65014.65004.650066820.34.6500
21:30:004.65004.65004.65004.65001001.94.6500
21:35:00-
21:40:004.64014.64014.64014.64018998.14.6401
21:45:004.65114.65114.65104.65102.04.6511
21:50:00-
21:55:004.64014.64014.64014.640179999.04.6401
22:00:004.64014.65004.64014.650026473.34.6500
22:05:004.65004.65004.65004.650030100.04.6500
22:10:004.64014.64014.64014.6401199.04.6401
22:15:004.64014.64744.62504.630043017.04.6335
22:20:004.62514.62514.61584.615834588.04.6194
22:25:00-
22:30:00-
22:35:004.63004.63254.63004.63251.44.6318
22:40:004.63254.64004.63254.640010776.64.6397
22:45:004.63494.64004.63494.64004000.04.6350
22:50:004.63034.63034.62004.620050000.04.6200
22:55:00-
23:00:00-
23:05:004.62004.62004.62004.620010500.04.6200
23:10:004.62004.62004.62004.6200440.04.6200
23:15:00-
23:20:004.64004.64004.63004.63000.24.6350
23:25:004.64004.64504.64004.645021528.04.6449
23:30:004.64504.64504.62014.620113591.04.6209
23:35:004.62024.62024.62024.6202500.04.6202
23:40:004.64004.64004.64004.64000.44.6400
23:45:004.64004.64754.64004.64284920.04.6402
23:50:004.63994.64744.63994.647445.34.6416
23:55:004.63004.64494.62504.6449155.34.6263
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.