暗号資産価格データベース


2020年07月10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
00:00:004.97304.98004.94104.941070183.44.9535
00:03:004.90004.90004.79004.8600942645.44.8423
00:06:004.86004.87894.84004.840017986.14.8751
00:09:004.83004.83004.78004.8298101227.44.7972
00:12:004.83004.87004.80004.830018589.14.8687
00:15:004.83004.86984.81004.869850254.34.8697
00:18:004.86974.87004.83004.8300292614.24.8432
00:21:004.82004.82004.79304.7930361913.74.8062
00:24:004.79354.82984.79354.8298203323.04.8298
00:27:004.82994.82994.79104.7910156255.54.8060
00:30:004.81004.88004.80014.8800252925.74.8471
00:33:004.85004.88804.81554.820025527.24.8565
00:36:004.82014.86984.82014.869842678.04.8265
00:39:004.82104.86984.82104.869544212.54.8568
00:42:004.86954.86954.79004.7900838213.64.8313
00:45:004.79014.81004.78104.8100142823.04.7940
00:48:004.81004.85004.78204.8500350077.04.8383
00:51:004.85004.88004.85004.8598124323.04.8534
00:54:004.86894.86904.85014.869050001.04.8501
00:57:004.86904.86904.82044.82042217.54.8204
01:00:004.82104.86804.82104.86804299.94.8210
01:03:004.86794.86804.86004.860020574.14.8680
01:06:004.85004.86824.83014.8301469.44.8681
01:09:00-
01:12:004.83104.83104.83104.83102683.04.8310
01:15:004.83504.83504.83014.830115000.04.8304
01:18:00-
01:21:004.83804.87984.83014.8798907.94.8320
01:24:004.83004.83004.83004.8300138.04.8300
01:27:004.84004.87984.84004.850031061.24.8636
01:30:004.85014.87654.85004.876517341.94.8501
01:33:004.87654.87654.87004.8700135.44.8765
01:36:004.86984.86984.86004.86980.44.8669
01:39:004.86004.86004.84014.84015866.04.8401
01:42:004.84014.84014.83004.830016325.34.8401
01:45:00-
01:48:004.84004.84004.84004.84000.24.8400
01:51:00-
01:54:004.81004.81004.79384.7938291648.94.7939
01:57:00-
02:00:00-
02:03:00-
02:06:00-
02:09:004.84804.86394.84804.863981557.04.8639
02:12:00-
02:15:004.86404.86604.86404.8660272.04.8649
02:18:00-
02:21:004.86604.87504.86604.87502782.04.8736
02:24:004.87504.87504.87504.87506000.04.8750
02:27:004.87504.87504.87504.87501250.04.8750
02:30:00-
02:33:00-
02:36:00-
02:39:00-
02:42:00-
02:45:00-
02:48:00-
02:51:00-
02:54:00-
02:57:00-
03:00:004.87354.87354.83784.837840000.04.8378
03:03:00-
03:06:00-
03:09:004.83774.83774.83014.83012000.04.8342
03:12:00-
03:15:00-
03:18:00-
03:21:00-
03:24:004.87504.87504.87504.87507500.04.8750
03:27:00-
03:30:00-
03:33:00-
03:36:00-
03:39:00-
03:42:00-
03:45:004.87504.87504.87504.875027732.94.8750
03:48:00-
03:51:004.87604.87604.87604.876095.54.8760
03:54:004.87404.87404.83234.832395.04.8325
03:57:00-
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:00-
04:15:00-
04:18:00-
04:21:00-
04:24:00-
04:27:004.87704.87994.87704.879910020.04.8798
04:30:004.87994.88004.87994.880050904.74.8800
04:33:004.88004.88004.88004.8800500.04.8800
04:36:004.87624.87624.87004.87009370.14.8700
04:39:00-
04:42:00-
04:45:00-
04:48:00-
04:51:004.87984.87984.87984.87980.14.8798
04:54:00-
04:57:004.87984.87984.87984.87983488.04.8798
05:00:00-
05:03:00-
05:06:004.86864.86864.84164.84164273.04.8416
05:09:004.87974.87974.87974.879740.04.8797
05:12:004.87474.87474.87004.870060000.14.8701
05:15:00-
05:18:004.87004.87004.87004.87001916.04.8700
05:21:00-
05:24:004.87984.87984.87974.8797104273.04.8798
05:27:00-
05:30:00-
05:33:00-
05:36:00-
05:39:004.87954.87954.87954.879533.54.8795
05:42:004.87954.88004.87954.880065693.04.8800
05:45:00-
05:48:00-
05:51:00-
05:54:004.88004.88004.88004.8800921.04.8800
05:57:004.88004.88824.88004.888210272.04.8813
06:00:00-
06:03:00-
06:06:00-
06:09:004.88834.88834.88834.8883500.04.8883
06:12:004.88844.89804.88844.89802697.74.8944
06:15:004.89834.89834.89834.898338.04.8983
06:18:004.89834.89894.89834.89891942.14.8987
06:21:004.89894.89894.89894.8989720.04.8989
06:24:004.89894.89894.89894.89891800.04.8989
06:27:00-
06:30:00-
06:33:00-
06:36:00-
06:39:004.89894.89894.89894.898920.54.8989
06:42:00-
06:45:00-
06:48:004.89854.89854.88004.880035001.54.8885
06:51:004.88004.88004.84014.840139461.04.8472
06:54:004.89854.89884.89854.89880.24.8986
06:57:00-
07:00:004.89894.90894.89894.903974853.44.9033
07:03:004.90394.90904.90394.90908354.04.9089
07:06:00-
07:09:00-
07:12:004.90904.90904.90904.909012.94.9090
07:15:004.91004.92894.91004.918911052.74.9227
07:18:004.91884.91884.90014.90011187.04.9059
07:21:004.90014.92894.90014.90013794.64.9107
07:24:004.92894.92894.90004.900072608.04.9001
07:27:004.89994.89994.89004.89004000.04.8900
07:30:00-
07:33:00-
07:36:004.90004.90004.90004.90009.04.9000
07:39:00-
07:42:004.90004.90004.89104.89105721.04.8992
07:45:00-
07:48:004.90004.90004.90004.900082000.04.9000
07:51:004.90004.90004.90004.900011310.04.9000
07:54:004.90004.90004.90004.90006.04.9000
07:57:00-
08:00:004.89104.89104.89104.8910400.04.8910
08:03:004.89104.90004.89104.9000388.04.8956
08:06:00-
08:09:00-
08:12:004.90004.90004.90004.9000500.04.9000
08:15:004.90004.90004.90004.900010050.04.9000
08:18:004.89104.90004.89014.90001895.14.8910
08:21:00-
08:24:004.89014.89014.88004.880022245.94.8877
08:27:00-
08:30:00-
08:33:00-
08:36:00-
08:39:004.88004.89994.88004.89993063.04.8982
08:42:004.89994.90004.89994.9000134843.94.9000
08:45:00-
08:48:00-
08:51:00-
08:54:00-
08:57:00-
09:00:00-
09:03:00-
09:06:00-
09:09:00-
09:12:004.89004.89004.88014.880114500.04.8890
09:15:004.88884.88884.88884.888859.04.8888
09:18:004.88884.88884.88884.88880.14.8888
09:21:00-
09:24:004.90004.90004.90004.900019714.94.9000
09:27:004.91974.91984.91014.919871928.34.9171
09:30:00-
09:33:00-
09:36:004.91984.91984.91984.919812560.04.9198
09:39:004.91984.91984.91984.91981486.04.9198
09:42:00-
09:45:004.91984.91984.90004.900066462.04.9179
09:48:004.89004.89004.88894.888970000.04.8892
09:51:004.88884.88884.88884.88884191.04.8888
09:54:004.88884.88884.88004.880018705.04.8800
09:57:00-
10:00:004.88004.88004.87004.870069727.04.8705
10:03:004.89004.89004.89004.890020409.04.8900
10:06:004.87004.87004.86034.860326753.04.8644
10:09:00-
10:12:00-
10:15:00-
10:18:00-
10:21:00-
10:24:00-
10:27:004.86034.86034.86034.860311200.04.8603
10:30:004.86034.86034.86034.860318145.04.8603
10:33:00-
10:36:004.86034.86034.86034.8603664.04.8603
10:39:00-
10:42:004.86034.86034.86034.86034990.04.8603
10:45:00-
10:48:004.86034.88904.86034.860316614.04.8691
10:51:00-
10:54:004.86034.86034.86034.86034500.04.8603
10:57:004.85704.85704.85004.850027848.44.8503
11:00:00-
11:03:004.88004.88004.88004.88000.14.8800
11:06:004.88894.88894.88894.88892361.04.8889
11:09:00-
11:12:004.88804.88804.88804.888040040.04.8880
11:15:004.88804.88804.88804.888060060.04.8880
11:18:004.88394.88394.88004.880030030.04.8813
11:21:004.87994.88004.87884.878860720.04.8792
11:24:004.87794.87794.85104.8695315874.04.8683
11:27:004.86954.88694.86934.8700130120.04.8723
11:30:004.86924.88004.85104.880017404.64.8677
11:33:004.85004.85004.84704.84704468.74.8498
11:36:004.83304.87674.82104.8767247410.74.8260
11:39:004.81014.81014.80104.8011292219.44.8014
11:42:004.80114.84964.80114.849613998.54.8012
11:45:004.85804.85804.85794.857940886.04.8580
11:48:004.85804.86174.85404.861774215.04.8585
11:51:004.86164.87074.86144.8614154429.34.8616
11:54:004.86134.86134.85004.860044000.04.8594
11:57:004.85004.85004.85004.850010000.04.8500
12:00:00-
12:03:004.87054.87054.87054.870511023.04.8705
12:06:004.87054.87054.84984.869861608.34.8589
12:09:004.86984.86984.86974.8698247.04.8698
12:12:004.85004.86964.84994.850081718.14.8524
12:15:004.85004.85004.85004.850020000.04.8500
12:18:004.86854.86854.86854.868511950.64.8685
12:21:00-
12:24:004.86804.86804.80014.8001123921.84.8369
12:27:004.85814.86804.85814.86790.54.8646
12:30:00-
12:33:004.86754.86754.86754.8675364.94.8675
12:36:00-
12:39:004.85064.85064.85004.850015001.04.8500
12:42:004.82034.85004.82004.849617359.24.8392
12:45:004.82064.82064.82004.820014265.04.8204
12:48:004.82034.82034.82004.820331214.04.8202
12:51:00-
12:54:004.82134.84004.82104.840021142.04.8236
12:57:004.84004.84004.84004.840031278.74.8400
13:00:00-
13:03:004.84004.84004.84004.840020020.04.8400
13:06:004.84004.84004.84004.840024883.34.8400
13:09:004.84004.84004.84004.840010010.04.8400
13:12:004.82134.82134.82134.821310000.04.8213
13:15:00-
13:18:004.84824.84824.84824.848210010.04.8482
13:21:004.82134.82134.82134.8213130.04.8213
13:24:00-
13:27:004.82174.82174.82174.82172174.04.8217
13:30:004.84504.84504.84504.845010411.74.8450
13:33:004.83994.83994.82004.8200296714.04.8224
13:36:004.82004.82004.80034.800323260.54.8160
13:39:004.80034.80034.80004.8000320081.44.8000
13:42:00-
13:45:004.79924.79924.79504.79505459.04.7952
13:48:004.80004.82994.80004.8299116580.04.8295
13:51:004.79404.79404.79004.7900268771.94.7906
13:54:004.79004.79004.77004.7700169349.74.7806
13:57:004.77004.77004.77004.770059733.24.7700
14:00:004.78984.78984.77004.770012157.24.7706
14:03:004.77004.77994.76904.76909159.54.7698
14:06:004.76804.76804.76104.7610994.24.7612
14:09:004.76114.76114.76114.761111504.14.7611
14:12:004.76114.76904.76114.769026409.54.7666
14:15:004.76904.76904.76904.76901954.44.7690
14:18:004.76904.76904.76904.76909360.24.7690
14:21:004.76904.76904.76904.76903776.04.7690
14:24:004.76904.80024.76554.7999218599.04.7927
14:27:004.79994.79994.79994.799941667.04.7999
14:30:004.79994.79994.79994.7999500.04.7999
14:33:00-
14:36:004.78994.78994.78994.789937095.04.7899
14:39:004.76554.79004.76554.790054477.04.7897
14:42:004.76604.79954.76604.799585672.94.7978
14:45:004.78004.78004.77014.775015500.54.7719
14:48:004.77504.77504.77504.775029634.04.7750
14:51:004.77104.77504.77004.775091583.64.7706
14:54:004.77504.81764.77504.8176145561.84.7969
14:57:00-
15:00:004.81504.81504.81494.814939.04.8150
15:03:00-
15:06:004.80994.80994.80994.80996227.04.8099
15:09:004.80004.84384.80004.843845896.34.8098
15:12:00-
15:15:00-
15:18:004.84804.84834.84804.8483100.04.8483
15:21:00-
15:24:00-
15:27:00-
15:30:004.83004.83004.81014.810114255.94.8215
15:33:00-
15:36:00-
15:39:00-
15:42:004.80004.80004.79004.790021808.14.7991
15:45:004.79004.79004.79004.79002000.04.7900
15:48:004.79994.79994.79994.7999100.04.7999
15:51:00-
15:54:004.79994.79994.79994.7999690.04.7999
15:57:00-
16:00:00-
16:03:004.81004.81004.77084.7708197690.04.7861
16:06:004.77104.77104.77084.770828587.04.7708
16:09:004.77084.77084.76004.7600304024.44.7689
16:12:004.76004.76004.75504.760021398.04.7598
16:15:004.76004.76004.76004.760041450.04.7600
16:18:004.76004.76004.74384.7438214671.94.7506
16:21:004.73904.76504.72994.7650116554.44.7304
16:24:004.76504.76504.76484.764853406.24.7649
16:27:004.77084.77084.77004.770034269.04.7701
16:30:00-
16:33:004.77004.77004.77004.77000.14.7700
16:36:004.76984.77084.75044.770819226.74.7574
16:39:004.77084.77084.77084.770810010.04.7708
16:42:004.77094.77094.77094.77094328.14.7709
16:45:004.77004.77094.76004.770970.24.7600
16:48:004.77054.77054.77004.770059849.54.7700
16:51:004.77094.77094.77094.77091584.24.7709
16:54:004.77094.77094.77094.77090.24.7709
16:57:004.76004.77084.76004.770812263.74.7708
17:00:004.76004.76004.75674.756785906.04.7579
17:03:004.75404.75404.75404.75400.14.7540
17:06:00-
17:09:004.77094.77094.77094.77092546.04.7709
17:12:004.77094.77094.75104.770839874.34.7708
17:15:004.76004.77094.76004.77094183.94.7705
17:18:004.77734.79644.75504.7964162171.44.7758
17:21:00-
17:24:004.79644.79704.79584.79700.54.7963
17:27:004.79704.80004.79694.796986687.94.7990
17:30:004.79694.79704.76194.77008822.34.7969
17:33:00-
17:36:004.79694.82104.79694.821043047.04.7994
17:39:00-
17:42:00-
17:45:00-
17:48:00-
17:51:00-
17:54:004.81504.81504.81504.8150310.04.8150
17:57:004.81504.81504.81504.81502000.04.8150
18:00:00-
18:03:004.79014.80004.79014.800060000.04.7917
18:06:004.79994.79994.79994.799949951.04.7999
18:09:004.79004.79004.79004.79003127.04.7900
18:12:004.78304.78304.76054.7605170409.04.7703
18:15:004.76104.76104.76054.76055000.04.7607
18:18:00-
18:21:004.76604.77994.76604.77991165.04.7786
18:24:00-
18:27:004.76084.77994.73084.7308142988.14.7563
18:30:004.78704.78704.78704.787015275.04.7870
18:33:00-
18:36:00-
18:39:004.78704.78704.78704.787010000.04.7870
18:42:00-
18:45:004.75034.78004.75034.780033564.04.7796
18:48:00-
18:51:004.78004.78004.78004.780020252.04.7800
18:54:004.78004.78004.78004.780012710.04.7800
18:57:004.78004.78004.78004.780043407.64.7800
19:00:004.78744.79004.78744.7900500.14.7900
19:03:004.79004.79994.79004.799940000.04.7999
19:06:00-
19:09:00-
19:12:004.78794.79994.78794.799716637.04.7996
19:15:004.78504.78504.78504.78504179.04.7850
19:18:00-
19:21:004.78504.78504.78504.78501158.04.7850
19:24:00-
19:27:00-
19:30:00-
19:33:00-
19:36:00-
19:39:004.79544.79544.79544.79542050.04.7954
19:42:00-
19:45:00-
19:48:00-
19:51:00-
19:54:00-
19:57:004.79534.79534.77044.7704410.54.7722
20:00:00-
20:03:00-
20:06:004.79544.79544.79544.7954880.54.7954
20:09:004.77544.79534.77544.795318783.54.7900
20:12:004.79534.79544.79534.795416742.84.7953
20:15:004.79544.79544.79544.7954324.84.7954
20:18:00-
20:21:00-
20:24:00-
20:27:004.79544.79544.79544.7954151.04.7954
20:30:004.79544.79544.79544.7954105582.04.7954
20:33:004.79544.80004.79544.800026644.34.7973
20:36:004.80004.80004.80004.800013545.04.8000
20:39:004.80004.80004.80004.80000.64.8000
20:42:004.79994.79994.79004.790014560.04.7999
20:45:00-
20:48:004.79994.80004.79994.8000228294.44.7999
20:51:004.80104.80504.80104.8050300.04.8025
20:54:00-
20:57:004.80004.80004.80004.800033088.04.8000
21:00:004.80404.80504.80004.800020059.04.8036
21:03:00-
21:06:00-
21:09:004.80104.80104.80104.80101895.24.8010
21:12:004.80004.80004.80004.80003927.64.8000
21:15:00-
21:18:00-
21:21:004.80004.80004.80004.800045471.04.8000
21:24:00-
21:27:004.79504.79504.79004.790015865.44.7900
21:30:004.80004.80004.80004.80008751.04.8000
21:33:004.79004.79004.79004.790010000.04.7900
21:36:004.79994.79994.79004.79004997.04.7904
21:39:004.79004.79004.79004.790010000.04.7900
21:42:004.79004.79004.78614.786124064.04.7873
21:45:004.78604.78604.78604.78603134.04.7860
21:48:004.78514.79994.78514.79999661.34.7865
21:51:004.79984.79984.79984.79981001.04.7998
21:54:004.79984.79984.79984.7998136.04.7998
21:57:00-
22:00:004.79804.79804.79804.79804150.84.7980
22:03:004.79804.79804.78004.7980140492.94.7840
22:06:004.79804.79984.79804.799857881.44.7994
22:09:004.79984.79984.79984.79983829.24.7998
22:12:004.79984.79984.79984.799810235.24.7998
22:15:004.79984.80004.79984.8000110967.04.7999
22:18:004.80004.80104.80004.8010127889.94.8007
22:21:004.80104.80104.80104.8010115.04.8010
22:24:00-
22:27:004.80004.80004.79104.79100.24.7955
22:30:004.78964.78964.78964.789619999.84.7896
22:33:004.80004.80004.80004.80001.04.8000
22:36:004.79004.79004.79004.7900400.04.7900
22:39:004.80004.80004.78834.788367448.04.7903
22:42:004.78824.78824.77044.7704230031.94.7865
22:45:00-
22:48:004.80004.80004.80004.800045472.04.8000
22:51:004.80004.80004.80004.80001.04.8000
22:54:004.80004.80004.77034.77030.44.7926
22:57:004.77584.79994.77584.799910417.24.7999
23:00:004.77064.77064.77064.77060.14.7706
23:03:004.78204.78204.78204.78200.14.7820
23:06:004.80004.80004.80004.80006652.64.8000
23:09:004.78004.78004.78004.78000.14.7800
23:12:004.78004.78004.77064.770620231.04.7737
23:15:004.80004.80004.80004.800014739.64.8000
23:18:004.77064.80004.77064.8000313.74.8000
23:21:004.80004.80004.80004.80006503.34.8000
23:24:00-
23:27:004.80004.80104.80004.801053506.54.8003
23:30:00-
23:33:00-
23:36:00-
23:39:00-
23:42:00-
23:45:004.80104.80804.80104.808020020.04.8076
23:48:004.80804.81004.80804.8100169.04.8087
23:51:004.81004.81894.81004.818924049.04.8188
23:54:00-
23:57:004.81904.81944.81904.819450076.74.8194
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.