暗号資産価格データベース


2020年07月08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-
00:03:00-
00:06:00-
00:09:004.63004.63004.62004.6200100400.04.6201
00:12:004.63004.64444.63004.644421.64.6441
00:15:00-
00:18:004.64444.64444.64444.64440.14.6444
00:21:004.64444.64504.64444.645060000.94.6446
00:24:004.64504.64504.64504.64500.14.6450
00:27:004.64504.64504.64504.64500.34.6450
00:30:004.64504.64504.62044.6204101.54.6449
00:33:00-
00:36:004.62064.64504.62064.64505.04.6431
00:39:00-
00:42:00-
00:45:004.64004.64004.63504.6400931.04.6373
00:48:004.63504.64004.62004.640014985.14.6201
00:51:004.64004.64494.64004.64490.54.6410
00:54:00-
00:57:004.64494.64774.63004.647774535.04.6465
01:00:004.64774.65004.64774.650025476.64.6486
01:03:004.64994.65004.64994.650040010.04.6500
01:06:004.65004.65004.65004.650014564.44.6500
01:09:004.65204.65204.65204.65200.54.6520
01:12:004.65204.65204.65004.650017000.34.6500
01:15:004.65204.65204.65204.65200.24.6520
01:18:00-
01:21:00-
01:24:00-
01:27:00-
01:30:00-
01:33:00-
01:36:00-
01:39:00-
01:42:00-
01:45:004.65204.65204.65204.652023.44.6520
01:48:004.65194.65194.65194.65190.14.6519
01:51:004.65084.65084.65084.65080.14.6508
01:54:00-
01:57:00-
02:00:00-
02:03:004.65194.66004.65194.660014613.54.6561
02:06:004.66004.66004.66004.66003397.74.6600
02:09:00-
02:12:004.66104.66894.66104.668928382.54.6677
02:15:004.66764.66764.66764.66760.34.6676
02:18:004.66894.66904.66894.669015000.04.6690
02:21:00-
02:24:004.66904.66984.66904.669830000.04.6692
02:27:004.66984.67404.66984.6740152756.94.6706
02:30:00-
02:33:00-
02:36:00-
02:39:00-
02:42:004.67394.67994.66004.670020020.24.6760
02:45:004.67994.68004.66044.660411001.04.6800
02:48:00-
02:51:004.66044.66044.66044.66040.94.6604
02:54:004.67994.68004.67994.680017537.44.6799
02:57:004.68004.68004.68004.680038478.04.6800
03:00:00-
03:03:00-
03:06:00-
03:09:00-
03:12:00-
03:15:00-
03:18:00-
03:21:004.67974.68004.67974.680016378.04.6798
03:24:00-
03:27:00-
03:30:00-
03:33:00-
03:36:00-
03:39:00-
03:42:00-
03:45:004.66104.66104.66104.661018963.04.6610
03:48:004.66004.66004.65044.65050.64.6568
03:51:00-
03:54:004.67004.68004.67004.6800172443.44.6800
03:57:004.68004.68004.68004.68005000.04.6800
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:00-
04:15:004.68004.68004.68004.68004.44.6800
04:18:00-
04:21:00-
04:24:004.68004.68004.68004.68005000.04.6800
04:27:004.68004.68004.68004.680046671.24.6800
04:30:004.67004.67004.65054.65057.04.6522
04:33:00-
04:36:00-
04:39:00-
04:42:004.65054.65054.65004.650038267.04.6500
04:45:00-
04:48:00-
04:51:00-
04:54:00-
04:57:00-
05:00:004.66004.68004.66004.680040.04.6797
05:03:00-
05:06:004.66004.66004.65004.65005997.54.6500
05:09:004.65004.65004.65004.65002116.04.6500
05:12:00-
05:15:00-
05:18:004.65004.65004.64014.640117060.64.6440
05:21:004.64014.64014.64014.64019000.04.6401
05:24:004.64014.64014.63604.63606780.04.6399
05:27:00-
05:30:00-
05:33:00-
05:36:00-
05:39:004.65004.65004.62004.64004146.24.6277
05:42:00-
05:45:00-
05:48:00-
05:51:00-
05:54:00-
05:57:00-
06:00:00-
06:03:00-
06:06:00-
06:09:00-
06:12:00-
06:15:004.65004.65004.65004.65004291.04.6500
06:18:00-
06:21:00-
06:24:004.65004.65004.65004.650010709.04.6500
06:27:00-
06:30:004.64994.64994.62004.620099254.74.6212
06:33:004.62004.62004.62004.62003445.04.6200
06:36:004.62004.62004.62004.62000.34.6200
06:39:00-
06:42:004.62004.62004.62004.6200358.74.6200
06:45:00-
06:48:00-
06:51:00-
06:54:00-
06:57:004.63004.63004.63004.63000.44.6300
07:00:00-
07:03:004.62004.62004.62004.62001000.04.6200
07:06:00-
07:09:00-
07:12:00-
07:15:00-
07:18:00-
07:21:00-
07:24:00-
07:27:00-
07:30:00-
07:33:00-
07:36:004.63004.64004.63004.64004202.04.6400
07:39:004.64004.64004.64004.640035037.04.6400
07:42:004.64004.64004.64004.6400853.04.6400
07:45:004.64004.64004.64004.6400230.04.6400
07:48:004.64004.64004.64004.640020000.04.6400
07:51:004.64004.64004.64004.640089678.84.6400
07:54:00-
07:57:00-
08:00:004.63014.63014.62504.6250400.04.6288
08:03:00-
08:06:004.63504.63504.63504.635099.64.6350
08:09:00-
08:12:004.63004.63004.63004.6300436.04.6300
08:15:004.62604.62604.62604.62600.14.6260
08:18:004.62604.62604.62524.625226330.04.6253
08:21:00-
08:24:00-
08:27:00-
08:30:00-
08:33:00-
08:36:00-
08:39:00-
08:42:00-
08:45:00-
08:48:00-
08:51:004.64004.64004.64004.64000.44.6400
08:54:00-
08:57:00-
09:00:00-
09:03:00-
09:06:00-
09:09:00-
09:12:00-
09:15:00-
09:18:00-
09:21:00-
09:24:00-
09:27:00-
09:30:00-
09:33:00-
09:36:00-
09:39:00-
09:42:00-
09:45:00-
09:48:00-
09:51:00-
09:54:004.64004.64004.63114.631110000.04.6313
09:57:004.63124.63124.63124.63123000.04.6312
10:00:00-
10:03:00-
10:06:00-
10:09:00-
10:12:004.64004.64804.64004.64808999.04.6439
10:15:004.64004.64004.64004.64001466.54.6400
10:18:004.64804.64994.64804.649939656.64.6498
10:21:004.65004.65004.65004.65000.64.6500
10:24:00-
10:27:00-
10:30:00-
10:33:004.64004.64004.64004.64000.14.6400
10:36:00-
10:39:00-
10:42:00-
10:45:00-
10:48:004.65004.65004.65004.65001.24.6500
10:51:00-
10:54:004.65504.66314.64034.663175234.54.6631
10:57:004.66314.66704.64524.66701777.04.6645
11:00:004.66804.67004.65004.670052676.84.6696
11:03:004.67104.67304.67104.6730740.04.6717
11:06:004.67014.68004.67014.680048880.44.6778
11:09:004.68704.69704.68704.697036925.54.6923
11:12:004.69694.69804.69494.6950100100.04.6964
11:15:004.69004.69504.69004.693059069.04.6931
11:18:004.69204.69504.69204.695052047.54.6925
11:21:004.69014.69504.69004.695081142.64.6917
11:24:004.69504.69504.69404.694030030.04.6943
11:27:004.69404.69494.69004.6940178740.04.6920
11:30:004.69394.69504.69004.6950140320.74.6941
11:33:004.69504.69504.69394.6940185419.84.6943
11:36:004.69404.69904.69404.699047781.04.6957
11:39:00-
11:42:00-
11:45:004.69894.69894.69884.69881034.84.6988
11:48:004.69884.69884.69884.698815000.04.6988
11:51:00-
11:54:004.69804.69884.69804.698828965.24.6987
11:57:004.69904.69904.69904.699045378.74.6990
12:00:004.69904.70004.69904.700077597.34.6993
12:03:004.70004.70004.70004.7000141954.64.7000
12:06:004.70004.71804.70004.7180173162.94.7010
12:09:004.71834.72004.71834.720012786.04.7198
12:12:004.72004.72004.72004.72001000.04.7200
12:15:004.72004.72004.72004.72006579.94.7200
12:18:004.72104.72204.72104.72208324.74.7210
12:21:004.72104.72304.72004.723018713.04.7207
12:24:00-
12:27:004.72304.72804.72304.728043582.04.7270
12:30:004.72804.72904.72804.72902117.04.7288
12:33:004.72904.72904.72904.729016297.04.7290
12:36:004.72904.72904.71504.71502292.44.7193
12:39:004.71504.72834.71504.72831852.34.7150
12:42:004.71504.72834.71504.72834601.04.7150
12:45:004.72834.72904.71504.729040427.94.7268
12:48:004.72004.73204.72004.7320166274.64.7306
12:51:004.73204.73384.72004.7300387848.64.7320
12:54:004.73404.75004.73404.750046272.24.7424
12:57:004.75004.75004.75004.750037021.04.7500
13:00:004.75004.75104.75004.7501439.44.7500
13:03:004.75504.76004.75504.76002720.14.7583
13:06:004.76044.76044.75004.7500231046.84.7530
13:09:004.75004.75004.75004.750078673.34.7500
13:12:004.75004.75004.74504.750048475.74.7496
13:15:004.75004.75004.75004.75003782.04.7500
13:18:00-
13:21:00-
13:24:004.75004.75004.73134.7430104524.04.7475
13:27:00-
13:30:004.74004.75004.74004.75008288.14.7400
13:33:00-
13:36:004.73004.73004.72004.720362646.34.7238
13:39:004.72004.73004.72004.73006523.44.7200
13:42:004.73004.73004.72004.72008970.04.7224
13:45:00-
13:48:004.72014.72014.72004.720038155.04.7201
13:51:004.72354.72354.72354.723510000.04.7235
13:54:00-
13:57:00-
14:00:004.73504.73504.73504.73503362.34.7350
14:03:004.73004.73004.73004.73002418.34.7300
14:06:00-
14:09:004.73004.73004.73004.73001.04.7300
14:12:004.73004.74504.73004.745014842.04.7424
14:15:00-
14:18:004.74504.74504.74504.74507180.04.7450
14:21:004.74504.75004.74504.7500115664.84.7495
14:24:00-
14:27:00-
14:30:004.74504.74504.74504.74502000.04.7450
14:33:004.74004.74004.72004.7200108665.44.7395
14:36:004.73004.74004.72024.7202321.04.7215
14:39:00-
14:42:004.72864.72864.72864.728613160.04.7286
14:45:004.74004.75504.74004.7550409641.44.7424
14:48:00-
14:51:004.75004.75004.75004.750014180.04.7500
14:54:00-
14:57:004.75004.75004.75004.750053094.04.7500
15:00:004.75504.76004.75504.76005582.24.7595
15:03:004.76004.76504.76004.765011947.54.7601
15:06:004.76604.76604.76504.765012480.74.7653
15:09:004.76704.76854.76704.76851000.04.7683
15:12:004.76514.76514.76514.76511000.04.7651
15:15:004.76854.77004.76854.770042554.04.7699
15:18:004.77004.77004.76504.7650115306.44.7650
15:21:004.77054.79004.77054.790046620.74.7899
15:24:004.79004.79004.79004.79007892.14.7900
15:27:004.79004.79104.79004.791013420.04.7900
15:30:00-
15:33:004.79004.79004.79004.79007849.84.7900
15:36:004.79004.79004.79004.79007925.04.7900
15:39:004.79004.79104.79004.791041313.74.7905
15:42:004.79104.79104.76504.765048611.44.7878
15:45:00-
15:48:00-
15:51:00-
15:54:004.78004.79504.78004.79501500.04.7941
15:57:004.79504.79524.79504.795244254.64.7952
16:00:004.79494.79994.79494.7999220211.24.7979
16:03:004.79994.79994.79994.799989581.24.7999
16:06:004.79994.79994.79994.7999128413.94.7999
16:09:004.79994.79994.79994.7999553218.04.7999
16:12:004.79994.80004.79994.8000329497.14.7999
16:15:004.79994.80004.79994.8000114206.04.7999
16:18:004.80004.80004.80004.800060679.14.8000
16:21:004.80004.80004.79604.79603300.04.7996
16:24:004.79604.79984.79604.79983421.04.7995
16:27:004.79614.79614.79614.79612079.04.7961
16:30:004.79614.80004.79614.8000370818.04.7994
16:33:004.79904.79904.79904.799030136.64.7990
16:36:004.80104.80804.80104.808076.44.8046
16:39:004.80904.81604.80904.816057360.54.8130
16:42:004.81604.82104.81604.8210318039.14.8195
16:45:004.82104.83004.82104.830047913.64.8286
16:48:004.83004.83004.82994.8300369.34.8299
16:51:004.82994.82994.81604.829968097.74.8266
16:54:004.81604.82994.81014.8161100479.14.8103
16:57:004.81624.83004.81624.8300219630.04.8237
17:00:004.83004.84004.83004.840030913.14.8308
17:03:004.84104.84894.84104.848919347.04.8487
17:06:004.84874.84884.83014.830185853.04.8417
17:09:004.84884.84884.84884.8488268.04.8488
17:12:004.84004.84904.84004.849067897.04.8476
17:15:004.84894.84894.84894.84896.04.8489
17:18:004.84904.84904.84904.84905584.44.8490
17:21:004.84994.84994.84994.84991000.14.8499
17:24:004.84994.84994.83004.830061308.24.8449
17:27:004.83004.83004.82004.820046050.14.8207
17:30:004.82004.82004.82004.820013056.34.8200
17:33:004.81664.81664.80004.800048886.74.8002
17:36:004.79904.79904.79704.79704903.94.7989
17:39:004.79694.79694.79304.793038678.54.7946
17:42:004.79204.79204.79154.79152211.04.7915
17:45:004.79904.80004.79904.80005108.14.7991
17:48:004.80004.80004.79904.79905060.04.7990
17:51:00-
17:54:004.80004.80004.80004.800020000.04.8000
17:57:004.80004.80004.80004.8000100.04.8000
18:00:004.80004.80004.80004.800015000.04.8000
18:03:004.80004.80004.80004.800021043.04.8000
18:06:004.81004.82004.81004.82001607.94.8100
18:09:004.82004.83904.82004.8390124542.34.8357
18:12:004.82024.82024.82024.82025000.04.8202
18:15:004.83014.83024.83014.830228784.04.8301
18:18:004.84004.84004.84004.840039545.44.8400
18:21:004.84024.84204.83014.842016397.54.8345
18:24:004.84204.85904.84204.8590200331.14.8498
18:27:004.86004.86004.85004.850012600.04.8534
18:30:004.85004.85994.83004.8300358059.84.8300
18:33:004.83004.83004.83004.830079508.24.8300
18:36:004.82004.82004.82004.820013752.04.8200
18:39:00-
18:42:004.82004.83004.82004.83003098.04.8203
18:45:004.82994.83004.82004.82006023.04.8201
18:48:004.82004.83004.82004.830012508.94.8200
18:51:004.82004.82004.81004.810061314.04.8109
18:54:004.81004.81004.81004.8100989.04.8100
18:57:004.81004.81004.80504.80506804.64.8097
19:00:004.80504.80884.79404.794015611.94.7996
19:03:004.79104.79104.78004.7800138936.64.7822
19:06:004.78004.78004.78004.780045471.84.7800
19:09:004.79004.81454.78004.78007092.24.7925
19:12:00-
19:15:00-
19:18:00-
19:21:004.78004.80994.77904.7800943.14.7940
19:24:004.79004.81004.78004.780010011.24.8043
19:27:004.79004.81004.78004.780052.64.8087
19:30:004.79004.80004.78004.78003.24.7900
19:33:00-
19:36:004.79004.80004.79004.80000.84.7950
19:39:004.80004.81004.78004.810010495.04.8099
19:42:004.81004.81004.78004.78001001.84.8100
19:45:004.78004.78004.77704.7770988.34.7786
19:48:004.77704.80004.77704.790010084.44.7770
19:51:004.78004.80004.78004.80007.04.7914
19:54:004.79994.81004.79984.810037325.74.8005
19:57:004.80004.81004.80004.8100111612.14.8099
20:00:004.81004.81504.81004.815014957.64.8147
20:03:004.81504.81504.81504.8150321.04.8150
20:06:004.81504.82004.81504.820092264.04.8194
20:09:004.82004.82004.81004.810021942.64.8199
20:12:00-
20:15:00-
20:18:00-
20:21:00-
20:24:004.82004.82004.82004.820013324.04.8200
20:27:00-
20:30:004.82004.82004.82004.8200100055.04.8200
20:33:004.81004.82004.81004.8200950.04.8158
20:36:004.82004.82004.82004.8200499.04.8200
20:39:00-
20:42:004.81954.82004.81954.820050346.54.8200
20:45:004.82004.82004.81944.81946005.04.8194
20:48:00-
20:51:004.81504.81504.81504.8150147.04.8150
20:54:004.81234.81234.81234.8123781.04.8123
20:57:004.81944.81944.81944.8194913.04.8194
21:00:004.81944.82004.81944.820029055.04.8199
21:03:004.81004.81004.81004.81001005.84.8100
21:06:004.81004.85004.81004.850048824.54.8295
21:09:004.83004.83004.80004.800016693.74.8049
21:12:004.80004.80004.80004.80006000.04.8000
21:15:00-
21:18:00-
21:21:004.80104.81004.80104.810014041.04.8023
21:24:004.81004.81004.81004.810013517.04.8100
21:27:004.81004.81004.81004.81006000.04.8100
21:30:00-
21:33:004.80994.81004.80994.810013574.44.8100
21:36:004.82004.84704.81004.820046854.04.8416
21:39:004.81104.81104.81104.81102349.04.8110
21:42:004.83004.84004.82004.82001.94.8263
21:45:004.83004.83004.83004.83002000.54.8300
21:48:004.84004.84004.83004.8300500.44.8400
21:51:004.84004.84004.84004.840028.04.8400
21:54:004.83004.84004.83004.840050007.04.8300
21:57:004.84004.84004.84004.840033.04.8400
22:00:00-
22:03:004.84004.84004.84004.84008.04.8400
22:06:004.83904.84834.83904.8483400200.04.8467
22:09:004.84804.84804.84804.848012000.04.8480
22:12:004.84004.84004.82004.820048692.74.8248
22:15:004.83004.83804.82004.838015590.84.8380
22:18:004.83804.83904.82004.820028758.44.8382
22:21:00-
22:24:004.81104.83994.80154.839920030.04.8215
22:27:004.82004.83854.81004.83855710.84.8385
22:30:004.82004.82004.81004.810020719.84.8100
22:33:004.82004.83854.81004.810057957.84.8385
22:36:004.80174.80174.80174.801710.04.8017
22:39:004.82004.83854.80154.8015102000.84.8022
22:42:00-
22:45:004.82004.83854.81004.82003466.24.8351
22:48:004.82004.84004.81004.8400245063.44.8395
22:51:004.84104.85104.84104.8509187917.64.8496
22:54:004.85104.85404.85104.854062914.04.8540
22:57:004.85104.85454.84004.84002615.64.8499
23:00:004.85444.85804.85004.8580105926.14.8545
23:03:004.85804.85804.85754.858024442.04.8578
23:06:004.85704.85704.85704.857057457.04.8570
23:09:004.85704.85804.85504.8570176226.04.8572
23:12:004.85704.85704.85004.857030332.04.8546
23:15:004.85704.85704.84064.8500858.84.8570
23:18:004.84004.84004.84004.84002627.04.8400
23:21:004.85004.85004.85004.85001031.04.8500
23:24:004.84004.84004.83004.8300241049.04.8357
23:27:004.83024.83024.83024.83020.54.8302
23:30:004.83654.83784.83654.83781064.74.8371
23:33:00-
23:36:004.83814.85004.83654.850033405.94.8495
23:39:004.85004.85004.85004.850066240.14.8500
23:42:004.85004.85004.84994.849963468.74.8500
23:45:004.84004.84004.83654.8365466.34.8379
23:48:004.84994.84994.83654.83656274.84.8499
23:51:004.84994.84994.84994.84992.04.8499
23:54:004.83654.83654.83654.836514.14.8365
23:57:004.84994.84994.84994.84991.04.8499
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.