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
00:00:004.97304.98004.86004.8800512065.54.9010
00:05:004.80004.87894.79004.8300520969.84.8007
00:10:004.83004.87004.78004.8300117596.14.8079
00:15:004.83004.87004.81004.8301203271.54.8588
00:20:004.83024.83024.79304.8298503510.74.8129
00:25:004.82984.82994.79104.7910357578.54.8194
00:30:004.81004.88804.80014.8200276282.94.8482
00:35:004.82004.86984.82004.869845849.04.8272
00:40:004.86954.86954.79004.7900881425.14.8325
00:45:004.79014.85004.78104.8500445331.04.8229
00:50:004.85004.88004.85004.8598171892.04.8524
00:55:004.86894.86904.82044.820452218.54.8488
01:00:004.82104.86804.82104.86794800.74.8259
01:05:004.86794.86824.83014.830120542.74.8680
01:10:004.83104.83104.83104.83102683.04.8310
01:15:004.83504.83504.83014.830115000.04.8304
01:20:004.83804.87984.83014.8798907.94.8320
01:25:004.83004.87984.83004.850031199.24.8634
01:30:004.85014.87654.85004.876517476.94.8503
01:35:004.87644.87644.86004.86980.84.8699
01:40:004.86004.86004.83004.830022191.34.8401
01:45:004.84004.84004.84004.84000.24.8400
01:50:00-
01:55:004.81004.81004.79384.7938291648.94.7939
02:00:00-
02:05:004.84804.86394.84804.863947912.04.8639
02:10:004.86394.86394.86394.863933645.04.8639
02:15:004.86404.86604.86404.8660272.04.8649
02:20:004.86604.87504.86604.87502782.04.8736
02:25:004.87504.87504.87504.87507250.04.8750
02:30:00-
02:35:00-
02:40:00-
02:45:00-
02:50:00-
02:55:00-
03:00:004.87354.87354.83784.837840000.04.8378
03:05:00-
03:10:004.83774.83774.83014.83012000.04.8342
03:15:00-
03:20:004.87504.87504.87504.87507500.04.8750
03:25:00-
03:30:00-
03:35:00-
03:40:00-
03:45:004.87504.87504.87504.875027732.94.8750
03:50:004.87604.87604.83234.8323190.54.8543
03:55:00-
04:00:00-
04:05:00-
04:10:00-
04:15:00-
04:20:00-
04:25:004.87704.87994.87704.879910020.04.8798
04:30:004.87994.88004.87994.880051404.74.8800
04:35:004.87624.87624.87004.87009370.14.8700
04:40:00-
04:45:00-
04:50:004.87984.87984.87984.87980.14.8798
04:55:004.87984.87984.87984.87983488.04.8798
05:00:00-
05:05:004.86864.86864.84164.84164273.04.8416
05:10:004.87974.87974.87004.870060040.14.8701
05:15:004.87004.87004.87004.87001916.04.8700
05:20:00-
05:25:004.87984.87984.87974.8797104273.04.8798
05:30:00-
05:35:004.87954.87954.87954.879533.54.8795
05:40:004.87954.88004.87954.880065693.04.8800
05:45:00-
05:50:00-
05:55:004.88004.88824.88004.888211193.04.8812
06:00:00-
06:05:00-
06:10:004.88834.89804.88834.89803197.74.8934
06:15:004.89834.89894.89834.89891038.04.8986
06:20:004.89894.89894.89894.89893462.14.8989
06:25:00-
06:30:00-
06:35:00-
06:40:004.89894.89894.89894.898920.54.8989
06:45:004.89854.89854.89004.890026769.54.8912
06:50:004.88804.89884.84014.898847693.24.8529
06:55:00-
07:00:004.89894.90904.89894.909083207.44.9038
07:05:00-
07:10:004.90904.90904.90904.909012.94.9090
07:15:004.91004.92894.90804.908011739.74.9219
07:20:004.90014.92894.90014.90014294.64.9095
07:25:004.92894.92894.89004.890076608.04.8996
07:30:00-
07:35:004.90004.90004.90004.90009.04.9000
07:40:004.90004.90004.89104.89105721.04.8992
07:45:00-
07:50:004.90004.90004.90004.900093316.04.9000
07:55:00-
08:00:004.89104.90004.89104.9000788.04.8933
08:05:00-
08:10:004.90004.90004.90004.9000500.04.9000
08:15:004.90004.90004.89014.890111945.04.8986
08:20:004.90004.90004.90004.90000.14.9000
08:25:004.89014.89014.88004.880022245.94.8877
08:30:00-
08:35:004.88004.89994.88004.89993063.04.8982
08:40:004.89994.90004.89994.9000134843.94.9000
08:45:00-
08:50:00-
08:55:00-
09:00:00-
09:05:00-
09:10:004.89004.89004.88014.880114500.04.8890
09:15:004.88884.88884.88884.888859.14.8888
09:20:00-
09:25:004.90004.91984.90004.919891643.24.9134
09:30:00-
09:35:004.91984.91984.91984.919812624.04.9198
09:40:004.91984.91984.91984.91981422.04.9198
09:45:004.91984.91984.89004.890086462.04.9115
09:50:004.88894.88894.88884.888854191.04.8889
09:55:004.88884.88884.88004.880018705.04.8800
10:00:004.88004.89004.87004.890090136.04.8749
10:05:004.87004.87004.86034.860326753.04.8644
10:10:00-
10:15:00-
10:20:00-
10:25:004.86034.86034.86034.860311200.04.8603
10:30:004.86034.86034.86034.860318145.04.8603
10:35:004.86034.86034.86034.8603664.04.8603
10:40:004.86034.86034.86034.86034990.04.8603
10:45:004.86034.88904.86034.88905914.04.8851
10:50:004.86034.86034.86034.860313700.04.8603
10:55:004.86034.86034.85004.850029348.44.8508
11:00:004.88004.88004.88004.88000.14.8800
11:05:004.88894.88894.88894.88892361.04.8889
11:10:004.88804.88804.88804.888040040.04.8880
11:15:004.88804.88804.88804.888060060.04.8880
11:20:004.88394.88394.87004.8700191604.04.8766
11:25:004.86994.88694.85104.8700345140.04.8682
11:30:004.86924.88004.84704.847021873.34.8641
11:35:004.83304.87674.80104.8011357529.14.8186
11:40:004.80114.84964.80114.8496196099.54.8011
11:45:004.85804.85804.85404.858075081.04.8579
11:50:004.85814.87074.85804.8600224449.34.8610
11:55:004.85004.86004.85004.850024000.04.8542
12:00:004.87054.87054.87054.870511023.04.8705
12:05:004.87054.87054.84984.869861808.34.8589
12:10:004.86974.86984.84994.850081765.14.8524
12:15:004.85004.86854.85004.868521940.64.8516
12:20:004.86854.86854.86854.868510010.04.8685
12:25:004.86804.86804.80014.8679123922.34.8369
12:30:004.86754.86754.86754.8675364.94.8675
12:35:00-
12:40:004.85064.85064.82004.849632360.24.8442
12:45:004.82064.82064.82004.820345479.04.8203
12:50:004.82134.82134.82104.821015868.04.8213
12:55:004.83004.84004.83004.840036552.74.8386
13:00:004.84004.84004.84004.840020020.04.8400
13:05:004.84004.84004.84004.840024883.34.8400
13:10:004.84004.84004.82134.821320010.04.8307
13:15:004.84824.84824.84824.848210010.04.8482
13:20:004.82134.82134.82134.8213130.04.8213
13:25:004.82174.82174.82174.82172174.04.8217
13:30:004.84504.84504.83984.839840441.74.8412
13:35:004.83004.83954.80034.8003289944.54.8201
13:40:004.80034.80034.80004.8000320081.44.8000
13:45:004.79924.82954.79504.82955461.04.7952
13:50:004.82944.82994.78304.7830397362.24.8018
13:55:004.78204.78984.77004.7700217070.64.7775
14:00:004.78984.78984.76994.769919871.24.7703
14:05:004.77994.77994.76104.76102439.74.7659
14:10:004.76114.76904.76114.769037913.64.7649
14:15:004.76904.76904.76904.76905920.64.7690
14:20:004.76904.80024.76904.8001215752.04.7913
14:25:004.76554.79994.76554.799953684.04.7996
14:30:004.79994.79994.79994.7999500.04.7999
14:35:004.78994.78994.78994.789937095.04.7899
14:40:004.76554.79954.76554.7995140149.94.7946
14:45:004.78004.78004.77014.775015500.54.7719
14:50:004.77504.81764.77004.8176266779.44.7854
14:55:00-
15:00:004.81504.81504.81494.814939.04.8150
15:05:004.80994.80994.80004.800038085.04.8016
15:10:004.80994.84384.80994.843814038.34.8320
15:15:00-
15:20:004.84804.84834.84804.8483100.04.8483
15:25:00-
15:30:004.83004.83004.81014.810114255.94.8215
15:35:00-
15:40:004.80004.80004.79004.790021808.14.7991
15:45:004.79004.79994.79004.79992100.04.7905
15:50:00-
15:55:004.79994.79994.79994.7999690.04.7999
16:00:004.81004.81004.79004.790073828.04.7981
16:05:004.79004.79004.77084.7708152449.04.7774
16:10:004.77084.77084.75504.7600325422.44.7683
16:15:004.76004.76004.75984.760059128.04.7600
16:20:004.75104.76504.72994.7650329683.34.7437
16:25:004.76484.77084.76484.770071540.24.7674
16:30:004.77004.77004.77004.77000.14.7700
16:35:004.76984.77084.75044.770829236.74.7620
16:40:004.77094.77094.77094.77094328.14.7709
16:45:004.77004.77094.76004.770059919.74.7700
16:50:004.77094.77094.77094.77091584.24.7709
16:55:004.77094.77094.76004.770812263.94.7708
17:00:004.76004.76004.75404.754085906.14.7579
17:05:00-
17:10:004.77094.77094.75104.770842420.34.7708
17:15:004.76004.79644.75504.7964129196.34.7697
17:20:004.79634.79644.79634.796337159.24.7963
17:25:004.79584.80004.79584.796986688.24.7990
17:30:004.79694.79704.76194.77008822.34.7969
17:35:004.79694.82104.79694.821043047.04.7994
17:40:00-
17:45:00-
17:50:00-
17:55:004.81504.81504.81504.81502310.04.8150
18:00:004.79014.79014.79014.790150000.04.7901
18:05:004.79954.80004.79004.790062661.04.7994
18:10:004.79004.79004.76054.7605170826.04.7703
18:15:004.76104.76104.76054.76055000.04.7607
18:20:004.76604.77994.76604.77991165.04.7786
18:25:004.76084.77994.73084.7308142988.14.7563
18:30:004.78704.78704.78704.787015275.04.7870
18:35:004.78704.78704.78704.787010000.04.7870
18:40:00-
18:45:004.75034.78004.75034.780033564.04.7796
18:50:004.78004.78004.78004.780032962.04.7800
18:55:004.78004.78004.78004.780043407.64.7800
19:00:004.78744.79994.78744.799940500.14.7998
19:05:00-
19:10:004.78794.79994.78794.799716637.04.7996
19:15:004.78504.78504.78504.78504179.04.7850
19:20:004.78504.78504.78504.78501158.04.7850
19:25:00-
19:30:00-
19:35:004.79544.79544.79544.795450.04.7954
19:40:004.79544.79544.79544.79542000.04.7954
19:45:00-
19:50:00-
19:55:004.79534.79534.77044.7704410.54.7722
20:00:00-
20:05:004.79544.79544.79544.7954880.54.7954
20:10:004.77544.79544.77544.795435526.34.7925
20:15:004.79544.79544.79544.7954324.84.7954
20:20:00-
20:25:004.79544.79544.79544.7954151.04.7954
20:30:004.79544.79544.79544.7954105582.04.7954
20:35:004.79544.80004.79544.800040189.94.7982
20:40:004.79994.79994.79004.790014560.04.7999
20:45:004.79994.80004.79994.8000228294.44.7999
20:50:004.80104.80504.80104.8050300.04.8025
20:55:004.80004.80004.80004.800033088.04.8000
21:00:004.80404.80504.80004.800020059.04.8036
21:05:00-
21:10:004.80104.80104.80004.80005822.84.8003
21:15:00-
21:20:004.80004.80004.80004.800045471.04.8000
21:25:004.79504.79504.79004.790015865.44.7900
21:30:004.80004.80004.79004.790018751.04.7947
21:35:004.79994.79994.79004.79004997.04.7904
21:40:004.79004.79004.78614.786134064.04.7881
21:45:004.78604.79994.78514.799912795.34.7864
21:50:004.79984.79984.79984.79981001.04.7998
21:55:004.79984.79984.79984.7998136.04.7998
22:00:004.79804.79804.79804.79804586.24.7980
22:05:004.79754.79984.78004.7998200941.14.7886
22:10:004.79984.79984.79984.799811062.24.7998
22:15:004.79984.80104.79984.8010238856.94.8003
22:20:004.80104.80104.80104.8010115.04.8010
22:25:004.80004.80004.79104.79100.24.7955
22:30:004.78964.78964.78964.789619999.84.7896
22:35:004.80004.80004.79004.7900401.04.7900
22:40:004.80004.80004.77044.7704297479.94.7874
22:45:00-
22:50:004.80004.80004.77034.770345473.44.8000
22:55:004.77584.79994.77584.799910417.24.7999
23:00:004.77064.77064.77064.77060.14.7706
23:05:004.78204.80004.78204.80006652.74.8000
23:10:004.78004.78004.77064.770620231.14.7737
23:15:004.80004.80004.77064.770614739.74.8000
23:20:004.80004.80004.80004.80006816.94.8000
23:25:004.80004.80104.80004.801053506.54.8003
23:30:00-
23:35:00-
23:40:00-
23:45:004.80104.81004.80104.810020189.04.8076
23:50:004.81004.81894.81004.818924049.04.8188
23:55:004.81904.81944.81904.819450076.74.8194
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.