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-
00:05:004.63004.63004.62004.6200100400.04.6201
00:10:004.63004.64444.63004.644421.64.6441
00:15:004.64444.64444.64444.64440.14.6444
00:20:004.64444.64504.64444.645060001.04.6446
00:25:004.64504.64504.64504.64500.34.6450
00:30:004.64504.64504.62044.6204101.54.6449
00:35:004.62064.64504.62064.64505.04.6431
00:40:00-
00:45:004.64004.64004.62004.620015916.04.6211
00:50:004.64004.64494.64004.64490.64.6408
00:55:004.64494.64774.63004.647774535.04.6465
01:00:004.64774.65004.64774.650035486.64.6490
01:05:004.65004.65204.65004.652044564.94.6500
01:10:004.65204.65204.65004.650017000.34.6500
01:15:004.65204.65204.65204.65200.24.6520
01:20:00-
01:25:00-
01:30:00-
01:35:00-
01:40:00-
01:45:004.65204.65204.65194.651923.54.6520
01:50:004.65084.65084.65084.65080.14.6508
01:55:00-
02:00:00-
02:05:004.65194.66004.65194.660018011.24.6568
02:10:004.66104.66894.66104.668928382.54.6677
02:15:004.66764.66764.66764.66760.34.6676
02:20:004.66894.66904.66894.669015000.04.6690
02:25:004.66904.67404.66904.6740182756.94.6703
02:30:00-
02:35:00-
02:40:004.67394.67994.66004.670020020.24.6760
02:45:004.67994.68004.66044.660411001.04.6800
02:50:004.66044.66044.66044.66040.94.6604
02:55:004.67994.68004.67994.680056015.44.6800
03:00:00-
03:05:00-
03:10:00-
03:15:00-
03:20:004.67974.68004.67974.680016378.04.6798
03:25:00-
03:30:00-
03:35:00-
03:40:00-
03:45:004.66104.66104.65044.650418963.54.6610
03:50:004.65054.65054.65054.65050.14.6505
03:55:004.67004.68004.67004.6800177443.44.6800
04:00:00-
04:05:00-
04:10:00-
04:15:004.68004.68004.68004.68004.44.6800
04:20:00-
04:25:004.68004.68004.68004.680051671.24.6800
04:30:004.67004.67004.65054.65057.04.6522
04:35:00-
04:40:004.65054.65054.65004.650038267.04.6500
04:45:00-
04:50:00-
04:55:00-
05:00:004.66004.68004.66004.680040.04.6797
05:05:004.66004.66004.65004.65007713.54.6500
05:10:004.65004.65004.65004.6500400.04.6500
05:15:004.65004.65004.64014.640117060.64.6440
05:20:004.64014.64014.63604.636015780.04.6400
05:25:00-
05:30:00-
05:35:00-
05:40:004.65004.65004.62004.64004146.24.6277
05:45:00-
05:50:00-
05:55:00-
06:00:00-
06:05:00-
06:10:00-
06:15:004.65004.65004.65004.65004291.04.6500
06:20:00-
06:25:004.65004.65004.65004.650010709.04.6500
06:30:004.64994.64994.62004.6200102214.74.6211
06:35:004.62004.62004.62004.6200485.34.6200
06:40:004.62004.62004.62004.6200358.74.6200
06:45:00-
06:50:00-
06:55:004.63004.63004.63004.63000.44.6300
07:00:00-
07:05:004.62004.62004.62004.62001000.04.6200
07:10:00-
07:15:00-
07:20:00-
07:25:00-
07:30:00-
07:35:004.63004.64004.63004.64004202.04.6400
07:40:004.64004.64004.64004.640035890.04.6400
07:45:004.64004.64004.64004.6400230.04.6400
07:50:004.64004.64004.64004.6400109678.84.6400
07:55:00-
08:00:004.63014.63014.62504.6250400.04.6288
08:05:004.63504.63504.63504.635099.64.6350
08:10:004.63004.63004.63004.6300436.04.6300
08:15:004.62604.62604.62524.625226330.14.6253
08:20:00-
08:25:00-
08:30:00-
08:35:00-
08:40:00-
08:45:00-
08:50:004.64004.64004.64004.64000.44.6400
08:55:00-
09:00:00-
09:05:00-
09:10:00-
09:15:00-
09:20:00-
09:25:00-
09:30:00-
09:35:00-
09:40:00-
09:45:00-
09:50:00-
09:55:004.64004.64004.63114.631213000.04.6313
10:00:00-
10:05:00-
10:10:004.64004.64804.64004.64808999.04.6439
10:15:004.64004.64994.64004.649941123.14.6495
10:20:004.65004.65004.65004.65000.64.6500
10:25:00-
10:30:004.64004.64004.64004.64000.14.6400
10:35:00-
10:40:00-
10:45:00-
10:50:004.65004.65004.65004.65001.24.6500
10:55:004.65504.66704.64034.667077011.54.6631
11:00:004.66804.67304.65004.673053416.84.6696
11:05:004.67014.68004.67014.680048880.44.6778
11:10:004.68704.69804.68704.6950137025.54.6953
11:15:004.69004.69504.69004.692099425.14.6927
11:20:004.69204.69504.69004.695092834.04.6920
11:25:004.69504.69504.69004.6940208770.04.6923
11:30:004.69394.69504.69004.6940240700.54.6942
11:35:004.69404.69904.69404.6990132821.04.6946
11:40:00-
11:45:004.69894.69894.69884.698816034.84.6988
11:50:004.69804.69804.69804.69805000.04.6980
11:55:004.69884.69904.69884.699069343.94.6989
12:00:004.69904.70004.69904.7000117637.34.6995
12:05:004.70004.72004.70004.7200277837.54.7008
12:10:004.72004.72004.72004.720011026.04.7200
12:15:004.72004.72104.72004.721014899.64.7206
12:20:004.72204.72304.72004.723018718.04.7207
12:25:004.72304.72804.72304.728043582.04.7270
12:30:004.72804.72904.72804.729018414.04.7290
12:35:004.72904.72904.71504.71502292.44.7193
12:40:004.71504.72834.71504.72836453.34.7150
12:45:004.72834.73104.71504.7310201465.34.7298
12:50:004.73204.74834.72004.7483410687.04.7323
12:55:004.73504.75004.73504.750065692.04.7476
13:00:004.75004.76004.75004.76003159.54.7571
13:05:004.76044.76044.75004.7500231046.84.7530
13:10:004.75004.75004.74504.7500127149.04.7498
13:15:004.75004.75004.75004.75003782.04.7500
13:20:004.75004.75004.74994.750074519.04.7500
13:25:004.74044.75004.73134.743030005.04.7415
13:30:004.74004.75004.74004.75008288.14.7400
13:35:004.73004.73004.72004.720069169.34.7234
13:40:004.73004.73004.72004.72008970.44.7224
13:45:004.72014.72014.72004.720038155.04.7201
13:50:004.72354.72354.72354.723510000.04.7235
13:55:00-
14:00:004.73504.73504.73004.73005780.64.7329
14:05:004.73004.73004.73004.73001.04.7300
14:10:004.73004.74504.73004.745014842.04.7424
14:15:004.74504.74504.74504.74507180.04.7450
14:20:004.74504.75004.74504.7500115664.84.7495
14:25:00-
14:30:004.74504.74504.72004.7200110665.44.7396
14:35:004.73004.74004.72024.7202321.04.7215
14:40:004.72864.72864.72864.728613160.04.7286
14:45:004.74004.75504.74004.7550409641.44.7424
14:50:004.75004.75004.75004.750014180.04.7500
14:55:004.75004.75004.75004.750053094.04.7500
15:00:004.75504.76004.75504.76005582.24.7595
15:05:004.76004.76854.76004.768525428.24.7630
15:10:004.76514.76514.76514.76511000.04.7651
15:15:004.76854.77004.76854.770043640.44.7699
15:20:004.76504.79004.76504.7900160840.74.7722
15:25:004.79004.79104.79004.791021312.14.7900
15:30:004.79004.79004.79004.79007849.84.7900
15:35:004.79004.79004.79004.79007925.04.7900
15:40:004.79004.79104.76504.765089925.14.7890
15:45:00-
15:50:004.78004.79304.78004.7930216.24.7925
15:55:004.79304.79524.79304.795245538.44.7951
16:00:004.79494.79994.79494.7999303657.44.7985
16:05:004.79994.79994.79994.7999134548.94.7999
16:10:004.79994.80004.79994.8000882715.14.7999
16:15:004.79994.80004.79994.8000117709.14.7999
16:20:004.80004.80004.79604.796060776.04.8000
16:25:004.79984.79984.79614.79615200.04.7983
16:30:004.79614.80004.79614.7990370954.04.7994
16:35:004.79904.80904.79904.809040077.04.8015
16:40:004.80904.82104.80904.8210365399.64.8188
16:45:004.82104.83004.82104.830048282.94.8286
16:50:004.82994.82994.81604.829968097.74.8266
16:55:004.81604.83004.81014.8300320109.14.8195
17:00:004.83004.84894.83004.848948260.14.8372
17:05:004.84894.84894.83014.848888121.04.8419
17:10:004.84004.84904.84004.849067897.04.8476
17:15:004.84894.84894.84894.84896.04.8489
17:20:004.84904.84994.84904.84996585.24.8491
17:25:004.84904.84904.82004.8200107357.64.8345
17:30:004.82004.82004.81004.810013207.74.8199
17:35:004.80904.80904.79704.797053639.24.8000
17:40:004.79694.79694.79154.791540889.54.7944
17:45:004.79904.80004.79904.80005168.14.7991
17:50:004.79904.79904.79904.79905000.04.7990
17:55:004.80004.80004.80004.800020100.04.8000
18:00:004.80004.80004.80004.800036043.04.8000
18:05:004.81004.83604.81004.836086150.24.8337
18:10:004.83904.83904.82024.820245000.04.8369
18:15:004.83014.84004.83014.840031662.44.8310
18:20:004.84004.85014.83014.8501180548.04.8462
18:25:004.85014.86004.85004.850085447.64.8508
18:30:004.85004.85994.83004.8300358710.94.8300
18:35:004.83004.83004.82004.820092609.14.8285
18:40:004.82004.83004.82004.83003098.04.8203
18:45:004.82994.83004.82004.820018531.04.8200
18:50:004.83004.83004.81004.810061314.94.8109
18:55:004.81004.81004.80504.80507793.64.8097
19:00:004.80504.80884.78004.7801153918.74.7840
19:05:004.78004.81454.78004.790049009.44.7818
19:10:004.78004.78004.78004.78004184.44.7800
19:15:00-
19:20:004.78004.80994.77904.7800943.14.7940
19:25:004.79004.81004.78004.780010063.84.8043
19:30:004.79004.80004.78004.78003.24.7900
19:35:004.79004.80004.78004.7800100.84.7998
19:40:004.79004.81004.78004.780011396.84.8100
19:45:004.78004.78004.77704.777011071.34.7771
19:50:004.79004.80004.78004.80008.44.7919
19:55:004.79994.81004.79984.8100148937.84.8075
20:00:004.81004.81504.81004.815015278.64.8147
20:05:004.81504.82004.81504.8200114001.04.8195
20:10:004.81004.81004.81004.8100205.64.8100
20:15:00-
20:20:004.82004.82004.82004.82009355.04.8200
20:25:004.82004.82004.82004.82003969.04.8200
20:30:004.82004.82004.81004.8100100455.04.8200
20:35:004.82004.82004.82004.82001049.04.8200
20:40:004.81954.82004.81954.820050346.54.8200
20:45:004.82004.82004.81944.81946005.04.8194
20:50:004.81504.81504.81504.8150147.04.8150
20:55:004.81234.81944.81234.81941694.04.8161
21:00:004.81944.82004.81944.820029055.04.8199
21:05:004.81004.85004.81004.820049831.14.8291
21:10:004.81004.81004.80004.800022692.94.8036
21:15:00-
21:20:004.80104.81004.80104.810014669.04.8026
21:25:004.81004.81004.81004.810018889.04.8100
21:30:004.80994.81004.80994.810013574.44.8100
21:35:004.82004.84704.81004.820046854.04.8416
21:40:004.81104.84004.81104.82002350.94.8110
21:45:004.83004.84004.83004.83002500.94.8320
21:50:004.84004.84004.83004.830050034.04.8300
21:55:004.84004.84004.84004.840034.04.8400
22:00:004.84004.84004.84004.84008.04.8400
22:05:004.83904.84834.83904.8480412200.04.8467
22:10:004.84004.84004.82004.820048692.74.8248
22:15:004.83004.83804.82004.820039348.84.8380
22:20:004.83004.83904.81104.81105030.44.8388
22:25:004.81104.83994.80154.838525710.84.8253
22:30:004.82004.83854.81004.810078677.64.8310
22:35:004.80174.83854.80174.81002010.84.8383
22:40:004.80164.80164.80154.8015100000.04.8015
22:45:004.82004.84004.81004.8400248529.64.8394
22:50:004.84104.85304.84104.8530188191.34.8496
22:55:004.85404.85454.84004.840065255.94.8538
23:00:004.85444.85804.85004.8580130368.14.8551
23:05:004.85704.85704.85704.857071126.04.8570
23:10:004.85704.85804.85004.8570192889.04.8568
23:15:004.85704.85704.84064.8500858.84.8570
23:20:004.84004.85004.84004.8400140376.04.8401
23:25:004.83004.83024.83004.8302104331.54.8300
23:30:004.83654.83784.83654.83781064.74.8371
23:35:004.83814.85004.83654.850099646.04.8498
23:40:004.85004.85004.84994.849963468.74.8500
23:45:004.84004.84994.83654.84996740.34.8491
23:50:004.83654.84994.83654.84992.84.8461
23:55:004.83654.84994.83654.849915.14.8374
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.