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
00:05:00-
00:10:004.87744.87754.87744.877420742.24.8774
00:15:00-
00:20:004.87754.88594.87754.885920700.04.8859
00:25:004.88594.88594.88594.88590.24.8859
00:30:004.88594.88894.88114.881130671.44.8888
00:35:004.88114.88114.88114.881176.94.8811
00:40:004.88114.88114.87744.877426795.34.8802
00:45:00-
00:50:00-
00:55:00-
01:00:004.87154.88894.87154.88898181.14.8889
01:05:004.88904.89194.88414.884144976.24.8912
01:10:004.88424.88454.88424.8845319.84.8845
01:15:004.88504.89194.88504.89195.04.8918
01:20:004.88804.88804.88414.88410.94.8863
01:25:00-
01:30:004.88414.88414.87464.8746945.04.8789
01:35:004.88604.89304.88604.8930820.04.8919
01:40:00-
01:45:00-
01:50:004.89294.90004.89294.9000111991.04.8999
01:55:00-
02:00:004.89994.90004.89994.9000408.54.8999
02:05:00-
02:10:004.90004.90004.90004.90000.34.9000
02:15:00-
02:20:00-
02:25:00-
02:30:004.89504.90004.89504.900010000.04.9000
02:35:00-
02:40:00-
02:45:004.89994.90004.89994.90006965.04.9000
02:50:00-
02:55:00-
03:00:00-
03:05:00-
03:10:00-
03:15:00-
03:20:004.90004.90004.90004.900010301.94.9000
03:25:004.89004.89004.89004.89008.04.8900
03:30:00-
03:35:00-
03:40:004.89004.89004.89004.89000.14.8900
03:45:00-
03:50:00-
03:55:00-
04:00:00-
04:05:004.89704.89704.89704.897087.04.8970
04:10:00-
04:15:004.89704.89704.89704.897013.04.8970
04:20:00-
04:25:00-
04:30:004.89004.89004.88814.8881200.64.8893
04:35:004.87494.87494.87014.870114530.44.8703
04:40:004.89414.89854.89414.897710189.04.8981
04:45:00-
04:50:004.89764.89764.89764.89763.04.8976
04:55:00-
05:00:00-
05:05:00-
05:10:004.89854.90004.89854.900013575.54.8995
05:15:00-
05:20:004.90204.90204.90204.902040.04.9020
05:25:00-
05:30:004.90004.90004.90004.900071011.04.9000
05:35:004.90004.90004.90004.9000244413.54.9000
05:40:004.89844.89844.87004.870033.54.8983
05:45:00-
05:50:004.87054.89894.87054.8989500.04.8989
05:55:004.89904.89964.89484.8948500.14.8993
06:00:00-
06:05:004.89484.89964.87104.8996189607.64.8815
06:10:004.89974.89974.89974.899733.94.8997
06:15:00-
06:20:00-
06:25:00-
06:30:00-
06:35:004.89494.89494.89014.8901566.24.8908
06:40:00-
06:45:00-
06:50:004.89964.89984.89964.899817458.24.8996
06:55:00-
07:00:004.90204.90204.90204.90205.04.9020
07:05:004.90204.90204.90204.9020295.54.9020
07:10:004.90304.90704.90304.90701465.44.9047
07:15:004.90204.90204.90054.90051440.24.9005
07:20:004.90054.90894.90054.90895616.04.9049
07:25:004.90904.90904.90904.90905.04.9090
07:30:00-
07:35:004.90904.91004.90904.91003522.94.9098
07:40:00-
07:45:004.91104.91104.91104.91105.04.9110
07:50:00-
07:55:00-
08:00:004.91104.91104.91104.91105.04.9110
08:05:00-
08:10:004.91104.91104.91104.9110880.54.9110
08:15:004.91104.91204.91104.911019318.34.9110
08:20:00-
08:25:00-
08:30:00-
08:35:004.91204.91204.91204.912013.44.9120
08:40:00-
08:45:004.91204.91204.91204.912037.04.9120
08:50:004.91204.91504.91204.915030620.04.9150
08:55:004.91504.91504.91504.91501017.34.9150
09:00:004.91504.91504.91504.915073588.04.9150
09:05:00-
09:10:004.91404.91504.91104.915014900.04.9111
09:15:004.91104.91104.90064.900655544.34.9016
09:20:004.90054.91504.90054.91508744.44.9006
09:25:004.91494.91494.90064.90067000.04.9006
09:30:00-
09:35:00-
09:40:00-
09:45:00-
09:50:004.90004.91404.90004.9140415.14.9000
09:55:004.91394.91394.91384.91380.24.9139
10:00:004.91494.91504.91494.915015248.04.9149
10:05:00-
10:10:00-
10:15:00-
10:20:004.91004.91004.90024.900210000.04.9002
10:25:004.90014.90014.90004.900030438.04.9001
10:30:00-
10:35:004.91014.93004.91014.930018152.84.9178
10:40:004.91004.94094.90114.940914775.44.9354
10:45:004.94104.94904.91124.912060606.64.9429
10:50:004.92104.95004.91414.949910.54.9464
10:55:004.93504.94994.93004.93006.14.9405
11:00:004.93014.94974.92524.92521593.04.9406
11:05:004.92554.94954.92554.94950.64.9374
11:10:00-
11:15:004.94954.94954.94954.949533.14.9495
11:20:004.94944.94944.92074.920730001.14.9207
11:25:004.94954.94954.94954.949540420.04.9495
11:30:00-
11:35:004.94964.94964.94964.94961.04.9496
11:40:004.94964.94994.94964.9499292.04.9498
11:45:004.95004.95004.95004.950041.04.9500
11:50:00-
11:55:00-
12:00:00-
12:05:004.94534.94534.93014.93012600.04.9301
12:10:004.93004.94994.92504.9499166226.04.9255
12:15:00-
12:20:004.92164.92204.92164.921930098.74.9220
12:25:00-
12:30:004.94984.94984.94984.949853717.04.9498
12:35:004.94984.94994.94984.94998080.04.9499
12:40:004.93504.95004.93504.9450150002.04.9493
12:45:004.93504.93504.92014.920139266.04.9209
12:50:00-
12:55:004.92004.92004.92004.920023613.04.9200
13:00:00-
13:05:00-
13:10:00-
13:15:004.94004.94004.94004.940018.44.9400
13:20:00-
13:25:00-
13:30:004.93994.94484.93994.944820020.04.9424
13:35:004.94494.95004.94494.950096756.04.9483
13:40:004.94994.95004.94504.945029177.94.9500
13:45:004.94604.94604.93014.93011021.54.9318
13:50:004.94604.95004.94604.950010010.04.9479
13:55:00-
14:00:004.94004.94004.94004.94004.04.9400
14:05:004.94004.96004.94004.96009825.04.9542
14:10:004.96004.96004.96004.96001.04.9600
14:15:004.95994.96004.95994.96002021.04.9600
14:20:004.95994.96404.95994.9640229222.04.9602
14:25:004.96404.96404.96394.964080106.04.9640
14:30:004.96404.96604.96404.966015050.04.9651
14:35:004.96604.96884.96404.964063703.14.9641
14:40:004.96394.97004.96394.970020329.04.9671
14:45:004.97004.97004.97004.970088260.24.9700
14:50:004.97104.97104.97104.97101562.04.9710
14:55:004.97004.97084.97004.970020983.64.9700
15:00:004.97104.97104.97004.970010551.14.9710
15:05:004.97014.97504.97014.9750287387.04.9731
15:10:004.97504.97504.97504.97502000.04.9750
15:15:004.97434.97504.97004.9700194683.04.9732
15:20:004.97494.97494.97494.9749200.04.9749
15:25:00-
15:30:004.97014.97504.97014.9750144800.04.9718
15:35:004.97494.97494.97494.97495201.04.9749
15:40:004.97504.97504.97504.97505515.74.9750
15:45:004.97504.97504.97004.970081000.14.9750
15:50:004.97004.97004.97004.970023686.44.9700
15:55:004.97004.97204.97004.972021167.74.9705
16:00:004.97204.97494.97204.97495339.84.9747
16:05:004.97504.97504.97504.97505.04.9750
16:10:004.97494.97504.97494.9750100069.04.9750
16:15:004.97504.97504.97504.97502273.04.9750
16:20:004.96954.98004.96954.9800414938.54.9749
16:25:004.98104.98504.98104.985015000.04.9834
16:30:00-
16:35:004.98304.98304.98304.983013223.04.9830
16:40:004.98204.98204.97504.9750163971.04.9816
16:45:00-
16:50:00-
16:55:004.98014.98804.98014.988063529.44.9832
17:00:004.98804.99004.98804.990046941.84.9894
17:05:004.99054.99304.99054.993020128.44.9908
17:10:004.99094.99304.99004.993022720.04.9916
17:15:004.99294.99504.99294.994930197.04.9942
17:20:004.99494.99574.99494.995725572.94.9953
17:25:004.99554.99554.99554.9955234.04.9955
17:30:004.99554.99704.99554.997025364.44.9962
17:35:004.99504.99504.99404.995029750.24.9949
17:40:004.99504.99704.99504.997060118.04.9961
17:45:00-
17:50:004.99704.99964.99704.9996160732.74.9984
17:55:004.99964.99984.97954.979535934.24.9980
18:00:004.99504.99984.99004.999861084.74.9990
18:05:004.99894.99894.99894.99892066.04.9989
18:10:004.99894.99984.98034.980387042.84.9973
18:15:004.99984.99984.98024.980356008.64.9998
18:20:004.99984.99984.99984.99985000.04.9998
18:25:004.99985.00004.99985.0000238015.95.0000
18:30:00-
18:35:004.98034.98034.98034.9803309.04.9803
18:40:004.99994.99994.98054.980688150.04.9811
18:45:004.98064.98064.98064.980663.04.9806
18:50:00-
18:55:004.99994.99994.99994.9999600.04.9999
19:00:004.99995.00104.99995.001059875.95.0000
19:05:005.00005.00005.00005.000032670.05.0000
19:10:00-
19:15:005.00005.00005.00005.0000542.05.0000
19:20:005.00015.00015.00005.00003001.35.0000
19:25:005.00005.00015.00005.000129038.15.0000
19:30:005.00015.01005.00015.005010240.95.0038
19:35:005.00955.00955.00955.009522.05.0095
19:40:005.00905.00905.00905.00901002.45.0090
19:45:00-
19:50:005.00205.00205.00205.0020300.05.0020
19:55:005.00105.00105.00005.000025247.35.0004
20:00:004.98065.00204.97505.0020400.14.9800
20:05:005.00205.00945.00205.009436500.05.0088
20:10:005.00945.00954.97504.9750500.15.0095
20:15:005.00005.00905.00005.009020604.05.0078
20:20:005.00905.01005.00905.0100293941.35.0100
20:25:005.01105.02005.01105.020010000.05.0180
20:30:005.02005.02004.98025.020070558.05.0200
20:35:004.98005.01994.98005.019812.55.0183
20:40:004.98104.98104.98064.980614609.04.9808
20:45:004.98855.02004.98855.020051549.65.0199
20:50:005.02105.02905.02095.02099689.95.0261
20:55:005.02315.02535.02305.02532798.05.0244
21:00:005.02505.02535.02505.025350.05.0250
21:05:005.02505.02515.02505.0251280.05.0251
21:10:005.02505.02505.02505.025077.75.0250
21:15:005.02515.02515.02515.0251496.05.0251
21:20:005.02515.02995.02515.02992338.15.0286
21:25:005.02995.03805.01005.0370182337.25.0368
21:30:005.03005.03005.03005.03001.05.0300
21:35:005.03005.03005.03005.03002998.05.0300
21:40:005.03005.03005.03005.03002218.05.0300
21:45:005.02805.03885.02805.0350173628.05.0308
21:50:005.03785.03785.03005.0378249819.05.0300
21:55:005.03285.03285.00015.000141793.05.0008
22:00:005.00005.00005.00005.00002510.45.0000
22:05:005.01105.01105.01105.011012500.05.0110
22:10:005.01005.01005.00005.000052640.05.0001
22:15:00-
22:20:005.00005.00004.98034.980340338.64.9988
22:25:00-
22:30:004.98004.99004.97704.99002203.04.9793
22:35:004.99004.99004.98004.98001014.04.9801
22:40:00-
22:45:004.98004.98004.98004.9800743.04.9800
22:50:004.98004.98004.97604.9760651.04.9787
22:55:004.98004.98004.98004.9800158.04.9800
23:00:004.98004.98004.98004.98001.04.9800
23:05:004.98005.00004.98004.999939242.04.9958
23:10:004.99994.99994.99994.9999700.04.9999
23:15:004.99995.00004.99995.000019432.05.0000
23:20:00-
23:25:005.00005.00005.00005.00005500.05.0000
23:30:005.01005.01005.01005.0100400.05.0100
23:35:005.00005.00005.00005.0000650.05.0000
23:40:005.01005.01005.01005.0100153.75.0100
23:45:005.00005.00005.00005.0000189.95.0000
23:50:00-
23:55:005.01005.01005.00105.0010100000.15.0010
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.