暗号資産価格データベース


2020年07月13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
00:00:004.87744.87744.87744.877457.04.8774
00:03:00-
00:06:00-
00:09:004.87744.87754.87744.877420740.94.8774
00:12:004.87744.87744.87744.87741.34.8774
00:15:00-
00:18:00-
00:21:004.87754.88594.87754.885920700.04.8859
00:24:00-
00:27:004.88594.88594.88594.88590.24.8859
00:30:004.88594.88894.88114.881130671.44.8888
00:33:00-
00:36:00-
00:39:004.88114.88114.88114.881120076.94.8811
00:42:004.88114.88114.87744.87746795.34.8774
00:45:00-
00:48:00-
00:51:00-
00:54:00-
00:57:00-
01:00:004.87154.87154.87154.87150.14.8715
01:03:004.88894.88894.88894.88898181.04.8889
01:06:004.88904.89194.88414.884144976.24.8912
01:09:00-
01:12:004.88424.88454.88424.8845319.84.8845
01:15:004.88504.89194.88504.89195.04.8918
01:18:00-
01:21:004.88804.88804.88414.88410.94.8863
01:24:00-
01:27:00-
01:30:004.88414.88414.87464.8746945.04.8789
01:33:00-
01:36:004.88604.89304.88604.8930820.04.8919
01:39:00-
01:42:00-
01:45:00-
01:48:004.89294.90004.89294.9000111991.04.8999
01:51:00-
01:54:00-
01:57:00-
02:00:004.89994.90004.89994.9000407.54.8999
02:03:004.90004.90004.90004.90001.04.9000
02:06:00-
02:09:004.90004.90004.90004.90000.34.9000
02:12:00-
02:15:00-
02:18:00-
02:21:00-
02:24:00-
02:27:00-
02:30:00-
02:33:004.89504.90004.89504.900010000.04.9000
02:36:00-
02:39:00-
02:42:00-
02:45:004.89994.90004.89994.90006965.04.9000
02:48:00-
02:51:00-
02:54:00-
02:57:00-
03:00:00-
03:03:00-
03:06:00-
03:09:00-
03:12:00-
03:15:00-
03:18:00-
03:21:00-
03:24:004.90004.90004.90004.900010301.94.9000
03:27:004.89004.89004.89004.89008.04.8900
03:30:00-
03:33:00-
03:36:00-
03:39:00-
03:42:004.89004.89004.89004.89000.14.8900
03:45:00-
03:48:00-
03:51:00-
03:54:00-
03:57:00-
04:00:00-
04:03:00-
04:06:00-
04:09:004.89704.89704.89704.897087.04.8970
04:12:00-
04:15:004.89704.89704.89704.897013.04.8970
04:18:00-
04:21:00-
04:24:00-
04:27:00-
04:30:004.89004.89004.88814.8881200.64.8893
04:33:00-
04:36:00-
04:39:004.87494.89854.87014.897724719.44.8818
04:42:00-
04:45:00-
04:48:004.89764.89764.89764.89763.04.8976
04:51:00-
04:54:00-
04:57:00-
05:00:00-
05:03:00-
05:06:00-
05:09:004.89854.90004.89854.900013575.54.8995
05:12:00-
05:15:00-
05:18:00-
05:21:00-
05:24:004.90204.90204.90204.902040.04.9020
05:27:00-
05:30:00-
05:33:004.90004.90004.90004.900071011.04.9000
05:36:00-
05:39:004.90004.90004.90004.9000244413.54.9000
05:42:004.89844.89844.87004.870033.54.8983
05:45:00-
05:48:00-
05:51:00-
05:54:004.87054.89964.87054.89961000.04.8991
05:57:004.89484.89484.89484.89480.14.8948
06:00:00-
06:03:004.89484.89484.87104.8710111293.04.8714
06:06:00-
06:09:004.89494.89974.89494.899778348.54.8959
06:12:00-
06:15:00-
06:18:00-
06:21:00-
06:24:00-
06:27:00-
06:30:00-
06:33:00-
06:36:00-
06:39:004.89494.89494.89014.8901566.24.8908
06:42:00-
06:45:00-
06:48:004.89964.89964.89964.899617336.74.8996
06:51:004.89974.89984.89974.8998121.54.8998
06:54:00-
06:57:00-
07:00:00-
07:03:004.90204.90204.90204.90205.04.9020
07:06:004.90204.90204.90204.9020295.54.9020
07:09:004.90304.90304.90304.903020.44.9030
07:12:004.90304.90704.90304.90701445.04.9047
07:15:004.90204.90204.90054.90051440.24.9005
07:18:00-
07:21:004.90054.90894.90054.90895616.04.9049
07:24:00-
07:27:004.90904.90904.90904.90905.04.9090
07:30:00-
07:33:00-
07:36:004.90904.91004.90904.91003522.94.9098
07:39:00-
07:42:00-
07:45:004.91104.91104.91104.91105.04.9110
07:48:00-
07:51:00-
07:54:00-
07:57:00-
08:00:004.91104.91104.91104.91105.04.9110
08:03:00-
08:06:00-
08:09:004.91104.91104.91104.9110480.54.9110
08:12:004.91104.91104.91104.9110400.04.9110
08:15:004.91104.91204.91104.911019318.34.9110
08:18:00-
08:21:00-
08:24:00-
08:27:00-
08:30:00-
08:33:00-
08:36:004.91204.91204.91204.912013.44.9120
08:39:00-
08:42:00-
08:45:00-
08:48:004.91204.91204.91204.912037.04.9120
08:51:004.91204.91504.91204.915030620.04.9150
08:54:00-
08:57:004.91504.91504.91504.91501017.34.9150
09:00:004.91504.91504.91504.915073588.04.9150
09:03:00-
09:06:00-
09:09:00-
09:12:004.91404.91504.91104.915014900.04.9111
09:15:004.91104.91104.90064.900655544.34.9016
09:18:004.90054.90054.90054.90058707.34.9005
09:21:004.91494.91504.91494.915037.14.9150
09:24:00-
09:27:004.91494.91494.90064.90067000.04.9006
09:30:00-
09:33:00-
09:36:00-
09:39:00-
09:42:00-
09:45:00-
09:48:00-
09:51:004.90004.90004.90004.9000315.04.9000
09:54:004.90004.91404.90004.9140100.14.9000
09:57:004.91394.91394.91384.91380.24.9139
10:00:004.91494.91504.91494.915010010.04.9149
10:03:004.91504.91504.91504.91505238.04.9150
10:06:00-
10:09:00-
10:12:00-
10:15:00-
10:18:00-
10:21:00-
10:24:004.91004.91004.90024.900210000.04.9002
10:27:004.90014.90014.90004.900030438.04.9001
10:30:00-
10:33:00-
10:36:004.91014.93004.91014.930018152.54.9178
10:39:004.93004.93004.90114.90110.64.9184
10:42:004.93004.94094.93004.940914775.14.9354
10:45:004.94104.94904.91124.912060606.64.9429
10:48:004.92104.95004.92104.95005.54.9493
10:51:004.94994.95004.91414.93014.24.9425
10:54:004.94994.95004.93004.94985.04.9451
10:57:004.93004.94974.93004.93001.94.9311
11:00:004.93014.94974.92524.92521592.44.9406
11:03:004.92524.92524.92524.92520.64.9252
11:06:004.92554.94954.92554.94950.64.9374
11:09:00-
11:12:00-
11:15:004.94954.94954.94954.949533.14.9495
11:18:00-
11:21:004.94944.94944.92434.92431.14.9358
11:24:004.92074.94954.92074.949530020.04.9207
11:27:004.94954.94954.94954.949540400.04.9495
11:30:00-
11:33:004.94964.94964.94964.94961.04.9496
11:36:00-
11:39:004.94964.94994.94964.9499292.04.9498
11:42:00-
11:45:004.95004.95004.95004.950041.04.9500
11:48:00-
11:51:00-
11:54:00-
11:57:00-
12:00:00-
12:03:00-
12:06:00-
12:09:004.94534.94534.93014.93012600.04.9301
12:12:004.93004.94994.92504.9499166226.04.9255
12:15:00-
12:18:00-
12:21:004.92164.92164.92164.92163407.74.9216
12:24:004.92204.92204.92194.921926691.04.9220
12:27:00-
12:30:00-
12:33:004.94984.94984.94984.949853717.04.9498
12:36:004.94984.94994.94984.94998080.04.9499
12:39:004.93504.95004.93504.9500150000.04.9493
12:42:004.94504.94504.94504.94502.04.9450
12:45:004.93504.93504.92014.920130669.04.9211
12:48:004.92904.92904.92014.92018597.04.9202
12:51:00-
12:54:004.92004.92004.92004.920023613.04.9200
12:57:00-
13:00:00-
13:03:00-
13:06:00-
13:09:00-
13:12:00-
13:15:00-
13:18:004.94004.94004.94004.940018.44.9400
13:21:00-
13:24:00-
13:27:00-
13:30:004.93994.94484.93994.944820020.04.9424
13:33:00-
13:36:004.94494.95004.94494.950076736.04.9478
13:39:004.95004.95004.95004.950020020.04.9500
13:42:004.94994.95004.94504.945029177.94.9500
13:45:004.94604.94604.93504.935093.54.9452
13:48:004.93504.93504.93014.9301928.04.9305
13:51:004.94604.95004.94604.950010010.04.9479
13:54:00-
13:57:00-
14:00:00-
14:03:004.94004.95004.94004.95001163.04.9493
14:06:004.95004.96004.95004.96008666.04.9549
14:09:00-
14:12:004.96004.96004.96004.96001.04.9600
14:15:004.95994.96004.95994.96002021.04.9600
14:18:004.95994.95994.95994.95991000.04.9599
14:21:004.95994.96404.95994.9640218212.04.9600
14:24:004.96404.96404.96394.963931854.04.9640
14:27:004.96404.96404.96404.964058262.04.9640
14:30:004.96404.96604.96404.966015050.04.9651
14:33:004.96604.96804.96604.96803039.34.9664
14:36:004.96884.96884.96404.964036672.74.9640
14:39:004.96404.96404.96404.964023991.14.9640
14:42:004.96394.97004.96394.970020329.04.9671
14:45:004.97004.97004.97004.970088260.24.9700
14:48:00-
14:51:004.97104.97104.97104.97101562.04.9710
14:54:004.97004.97004.97004.970020981.04.9700
14:57:004.97084.97084.97004.97002.64.9708
15:00:004.97104.97104.97004.970010551.14.9710
15:03:004.97014.97014.97014.970115536.64.9701
15:06:004.97014.97504.97014.9750164463.44.9722
15:09:004.97504.97504.97504.9750109387.04.9750
15:12:00-
15:15:004.97434.97504.97434.9750128000.04.9749
15:18:004.97004.97004.97004.970066683.04.9700
15:21:004.97494.97494.97494.9749200.04.9749
15:24:00-
15:27:00-
15:30:004.97014.97014.97014.970194800.04.9701
15:33:004.97384.97504.97384.975050000.04.9749
15:36:00-
15:39:004.97494.97494.97494.97495201.04.9749
15:42:004.97504.97504.97504.97505515.74.9750
15:45:004.97504.97504.97504.97503349.04.9750
15:48:004.97494.97504.97004.970087651.14.9744
15:51:004.97004.97004.97004.970013686.44.9700
15:54:004.97004.97004.97004.97005003.14.9700
15:57:004.97004.97204.97004.972016164.64.9706
16:00:004.97204.97494.97204.9749605.04.9727
16:03:004.97494.97494.97494.97494734.84.9749
16:06:004.97504.97504.97504.97505.04.9750
16:09:004.97494.97504.97494.9750100069.04.9750
16:12:00-
16:15:004.97504.97504.97504.97502273.04.9750
16:18:004.96954.97004.96954.970018361.04.9699
16:21:004.97004.98004.97004.9800396577.54.9751
16:24:004.98104.98504.98104.985015000.04.9834
16:27:00-
16:30:00-
16:33:00-
16:36:004.98304.98304.98304.983013223.04.9830
16:39:004.98204.98204.98204.9820153971.04.9820
16:42:004.97504.97504.97504.975010000.04.9750
16:45:00-
16:48:00-
16:51:00-
16:54:004.98014.98014.98014.980120.24.9801
16:57:004.98014.98804.98014.988063509.24.9832
17:00:004.98804.99004.98804.990046941.84.9894
17:03:004.99054.99104.99054.991020000.04.9908
17:06:004.99104.99304.99104.9930128.44.9912
17:09:004.99094.99304.99004.993022720.04.9916
17:12:00-
17:15:004.99294.99504.99294.994930197.04.9942
17:18:004.99494.99504.99494.99502697.14.9950
17:21:004.99494.99574.99494.995719560.14.9953
17:24:004.99574.99574.99554.99553549.74.9957
17:27:00-
17:30:004.99554.99704.99554.997025364.44.9962
17:33:004.99504.99504.99404.994014876.64.9948
17:36:004.99504.99504.99504.995014873.64.9950
17:39:004.99504.99704.99504.997032871.04.9954
17:42:004.99704.99704.99694.997027247.04.9970
17:45:00-
17:48:004.99704.99704.99704.997020601.54.9970
17:51:004.99754.99964.99754.9996140131.24.9986
17:54:004.99964.99984.99104.991020031.04.9995
17:57:004.99004.99984.97954.979515903.24.9961
18:00:00-
18:03:004.99504.99984.99004.999861084.74.9990
18:06:004.99894.99894.99894.99892066.04.9989
18:09:004.99894.99904.99894.999018000.04.9990
18:12:004.99904.99984.98034.980369042.84.9969
18:15:004.99984.99984.98044.980456008.44.9998
18:18:004.98024.98034.98024.98030.24.9803
18:21:00-
18:24:004.99984.99984.99984.99985021.04.9998
18:27:005.00005.00005.00005.0000237994.95.0000
18:30:00-
18:33:00-
18:36:004.98034.98034.98034.9803309.04.9803
18:39:004.99994.99994.98054.98052202.04.9999
18:42:004.98064.98064.98064.980685948.04.9806
18:45:00-
18:48:004.98064.98064.98064.980663.04.9806
18:51:00-
18:54:004.99994.99994.99994.9999600.04.9999
18:57:00-
19:00:004.99995.00004.99995.000059873.95.0000
19:03:005.00105.00105.00005.000030672.05.0000
19:06:005.00005.00005.00005.00002000.05.0000
19:09:00-
19:12:00-
19:15:00-
19:18:005.00005.00005.00005.0000542.05.0000
19:21:00-
19:24:005.00015.00015.00005.00003001.45.0000
19:27:005.00005.00015.00005.000129038.05.0000
19:30:005.00015.00105.00015.00105253.75.0002
19:33:005.00205.01005.00205.00954999.25.0077
19:36:005.00955.00955.00955.009510.05.0095
19:39:005.00905.00905.00905.00901002.45.0090
19:42:00-
19:45:00-
19:48:00-
19:51:005.00205.00205.00205.0020273.05.0020
19:54:005.00205.00205.00005.000016103.95.0006
19:57:005.00005.00005.00005.00009170.45.0000
20:00:004.98064.98064.97504.9750400.04.9800
20:03:005.00205.00205.00205.00200.15.0020
20:06:005.00205.00805.00205.008010000.05.0074
20:09:005.00805.00954.97504.975027000.15.0094
20:12:00-
20:15:005.00005.00005.00005.0000604.05.0000
20:18:005.00805.00905.00805.009020000.05.0080
20:21:005.00905.01005.00905.010050000.05.0100
20:24:005.01005.01705.01005.0170246941.35.0100
20:27:005.01705.02005.01705.02007000.05.0197
20:30:005.02005.02005.02005.0200135.05.0200
20:33:005.02005.02004.98004.980070423.25.0200
20:36:004.98005.01994.98005.019812.35.0189
20:39:00-
20:42:004.98104.98104.98064.980614609.04.9808
20:45:00-
20:48:004.98855.02754.98855.027558804.85.0205
20:51:005.02805.02905.02095.02092434.75.0284
20:54:005.02315.02315.02315.02310.15.0231
20:57:005.02305.02535.02305.02532797.95.0244
21:00:005.02505.02505.02505.025041.05.0250
21:03:005.02505.02535.02505.0250109.05.0250
21:06:005.02515.02515.02515.0251180.05.0251
21:09:005.02505.02505.02505.025077.75.0250
21:12:00-
21:15:00-
21:18:005.02515.02515.02515.0251496.05.0251
21:21:005.02515.02905.02515.02901436.15.0278
21:24:005.02985.03805.01015.0380178172.05.0367
21:27:005.03805.03805.01005.03705067.25.0375
21:30:00-
21:33:005.03005.03005.03005.03001011.05.0300
21:36:00-
21:39:005.03005.03005.03005.03004206.05.0300
21:42:00-
21:45:005.02805.03885.02805.0388163300.05.0305
21:48:005.03505.03505.03505.035010328.05.0350
21:51:005.03785.03785.03005.0300248819.05.0300
21:54:005.03785.03785.03785.03781000.05.0378
21:57:005.03285.03285.00015.000141793.05.0008
22:00:005.00005.00005.00005.00002510.45.0000
22:03:00-
22:06:005.01105.01105.01105.011012500.05.0110
22:09:005.01005.01005.00005.000052640.05.0001
22:12:00-
22:15:00-
22:18:005.00005.00005.00005.000027489.65.0000
22:21:004.99994.99994.98034.980312849.04.9963
22:24:00-
22:27:00-
22:30:004.98004.99004.97704.99002203.04.9793
22:33:00-
22:36:004.99004.99004.99004.990014.04.9900
22:39:004.98004.98004.98004.98001000.04.9800
22:42:00-
22:45:004.98004.98004.98004.9800743.04.9800
22:48:00-
22:51:004.98004.98004.98004.9800401.04.9800
22:54:004.97704.97704.97604.9760250.04.9765
22:57:004.98004.98004.98004.9800158.04.9800
23:00:004.98004.98004.98004.98001.04.9800
23:03:004.98004.98994.98004.989911140.04.9867
23:06:004.99005.00004.99004.999928102.04.9994
23:09:00-
23:12:004.99994.99994.99994.9999700.04.9999
23:15:004.99995.00004.99995.000019432.05.0000
23:18:00-
23:21:00-
23:24:00-
23:27:005.00005.00005.00005.00005500.05.0000
23:30:005.01005.01005.01005.0100400.05.0100
23:33:00-
23:36:005.00005.00005.00005.0000650.05.0000
23:39:00-
23:42:005.01005.01005.01005.0100153.75.0100
23:45:005.00005.00005.00005.0000189.15.0000
23:48:005.00005.00005.00005.00000.85.0000
23:51:00-
23:54:00-
23:57:005.01005.01005.00105.0010100000.15.0010
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.