暗号資産価格データベース


2020年07月14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
00:00:005.01005.01005.01005.010010.05.0100
00:03:00-
00:06:005.00105.01005.00005.01006934.05.0000
00:09:00-
00:12:005.01005.01005.01005.01004107.05.0100
00:15:005.01005.01005.01005.010056103.25.0100
00:18:005.02005.02895.01015.028975415.05.0192
00:21:005.02895.02895.02895.0289790.05.0289
00:24:00-
00:27:005.02905.02905.02905.02904620.55.0290
00:30:005.02985.02985.02985.0298745.05.0298
00:33:005.01005.01005.01005.01002099.05.0100
00:36:005.02985.02985.02985.02984151.05.0298
00:39:00-
00:42:005.01005.01005.01005.010080622.05.0100
00:45:005.02505.02505.02505.02504157.05.0250
00:48:005.01005.01005.01005.010021.05.0100
00:51:005.01005.01005.01005.01008648.05.0100
00:54:005.01005.01005.01005.010019483.05.0100
00:57:00-
01:00:00-
01:03:005.02505.02505.02505.02505557.05.0250
01:06:00-
01:09:005.01005.01005.01005.010020000.45.0100
01:12:005.02505.02505.02505.02501012.05.0250
01:15:005.02005.02005.02005.02001.55.0200
01:18:00-
01:21:005.02005.02005.01005.01002.05.0125
01:24:00-
01:27:005.01005.01005.01005.01004850.15.0100
01:30:00-
01:33:005.01005.01005.01005.01002238.05.0100
01:36:005.02505.02505.00005.000026498.85.0213
01:39:005.01005.01005.00005.00003049.45.0000
01:42:00-
01:45:00-
01:48:00-
01:51:005.02485.02485.02485.02480.15.0248
01:54:00-
01:57:00-
02:00:00-
02:03:00-
02:06:00-
02:09:00-
02:12:00-
02:15:005.02475.02475.02475.02471788.05.0247
02:18:00-
02:21:00-
02:24:00-
02:27:00-
02:30:005.02475.02475.02475.024714598.95.0247
02:33:00-
02:36:005.02475.03005.02475.0300161192.05.0283
02:39:005.03105.05005.03105.0500215747.95.0463
02:42:00-
02:45:00-
02:48:00-
02:51:00-
02:54:005.05105.06005.05105.06005000.05.0582
02:57:00-
03:00:005.05005.05005.05005.05001000.05.0500
03:03:005.06005.06005.06005.06000.55.0600
03:06:00-
03:09:005.05005.05005.05005.05003.75.0500
03:12:005.05005.05015.05005.050116.55.0500
03:15:005.05015.05015.05015.05016.95.0501
03:18:00-
03:21:00-
03:24:00-
03:27:00-
03:30:00-
03:33:00-
03:36:00-
03:39:00-
03:42:00-
03:45:00-
03:48:005.05015.05015.05015.0501200.05.0501
03:51:00-
03:54:00-
03:57:00-
04:00:00-
04:03:00-
04:06:00-
04:09:005.05505.06005.05505.06005010.05.0599
04:12:00-
04:15:005.05015.05015.05015.05011000.05.0501
04:18:00-
04:21:005.05005.05005.05005.050010000.05.0500
04:24:00-
04:27:005.05005.05005.05005.05009963.05.0500
04:30:005.05005.05005.03385.03386300.05.0343
04:33:005.03385.03905.02005.020086479.75.0323
04:36:005.02005.02105.02005.0200351570.05.0201
04:39:005.02005.02005.00005.000060927.15.0151
04:42:00-
04:45:005.00005.00005.00005.00002668.25.0000
04:48:00-
04:51:00-
04:54:00-
04:57:004.99904.99904.99904.9990318.54.9990
05:00:004.99804.99964.97204.999662469.64.9806
05:03:004.99784.99784.97004.97006404.74.9703
05:06:004.99754.99754.99754.997540.04.9975
05:09:004.99704.99704.99704.99700.14.9970
05:12:004.99744.99744.97004.97007628.24.9700
05:15:00-
05:18:004.97004.98004.95004.980060755.94.9576
05:21:00-
05:24:004.97004.97004.95004.950090332.04.9589
05:27:00-
05:30:00-
05:33:004.99904.99904.99904.9990849.04.9990
05:36:00-
05:39:00-
05:42:004.99954.99994.99954.99990.24.9997
05:45:004.95244.95244.95134.95139940.04.9513
05:48:004.95134.95134.95024.95029000.04.9502
05:51:00-
05:54:004.99994.99994.99994.99990.14.9999
05:57:004.99994.99994.99994.999948.04.9999
06:00:00-
06:03:00-
06:06:00-
06:09:00-
06:12:004.99004.99004.96004.960010000.84.9603
06:15:004.99094.99244.99094.992410010.14.9910
06:18:004.99245.00904.99245.00905003.55.0016
06:21:005.00905.00995.00905.009910010.05.0099
06:24:00-
06:27:00-
06:30:00-
06:33:005.01005.02195.01005.021914806.65.0202
06:36:005.02205.02295.02205.022930020.05.0229
06:39:005.02305.03005.02305.03005920.35.0284
06:42:005.03005.03005.03005.03006695.85.0300
06:45:005.03005.03005.03005.03003000.45.0300
06:48:00-
06:51:005.03105.03105.03105.03100.15.0310
06:54:00-
06:57:005.03005.03005.03005.030018.05.0300
07:00:005.03005.03004.99654.9965476.85.0131
07:03:00-
07:06:004.99605.03094.98924.98957212.04.9895
07:09:004.99095.02994.99095.02995.45.0281
07:12:005.00005.00005.00005.00004.75.0000
07:15:00-
07:18:004.98954.98954.97914.97913454.04.9794
07:21:00-
07:24:004.97904.97904.97414.97413013.04.9756
07:27:004.97504.97504.97404.97400.24.9745
07:30:00-
07:33:00-
07:36:004.97404.97404.97404.97401000.04.9740
07:39:00-
07:42:00-
07:45:00-
07:48:004.97925.00004.97925.000010.04.9994
07:51:004.98004.98004.98004.98000.14.9800
07:54:004.98044.98044.98044.98042000.04.9804
07:57:00-
08:00:00-
08:03:005.00005.00005.00005.0000171.35.0000
08:06:005.00005.00004.98334.9833400.04.9845
08:09:00-
08:12:00-
08:15:004.98334.98334.98054.980520357.84.9805
08:18:005.00015.00114.98534.98530.34.9955
08:21:005.00005.00005.00005.000032583.05.0000
08:24:005.00005.02395.00005.023731998.25.0157
08:27:005.02405.02705.02405.027039402.55.0249
08:30:005.02725.02725.02725.027210473.05.0272
08:33:005.01155.01155.01155.01150.15.0115
08:36:005.02805.02895.01125.011239644.15.0129
08:39:00-
08:42:00-
08:45:005.00065.02895.00065.02890.25.0148
08:48:00-
08:51:005.02905.02975.02905.02975271.55.0297
08:54:00-
08:57:005.02985.03905.02985.0390130384.25.0300
09:00:005.03905.03905.03905.039045.05.0390
09:03:005.03905.04005.03905.04008124.55.0400
09:06:005.04005.04705.00055.04702763.25.0437
09:09:005.00045.05405.00045.05404382.15.0505
09:12:005.05505.06005.05505.06004460.15.0585
09:15:005.06005.06005.06005.06001005.05.0600
09:18:005.05005.05005.01015.010110000.05.0101
09:21:00-
09:24:00-
09:27:005.05905.05905.05905.05902909.05.0590
09:30:005.05905.05905.05905.05905190.05.0590
09:33:005.05905.05905.05805.05805005.05.0580
09:36:005.05805.05805.05805.05805658.05.0580
09:39:005.05805.05805.05805.05801.05.0580
09:42:00-
09:45:00-
09:48:005.02005.02005.01115.011147000.05.0121
09:51:005.01115.01115.01115.01113613.05.0111
09:54:00-
09:57:005.02005.02005.01215.012118561.05.0164
10:00:005.01505.01505.01215.012129366.95.0121
10:03:005.01215.01215.01205.012051500.05.0121
10:06:00-
10:09:005.01205.01205.01205.012010210.05.0120
10:12:00-
10:15:005.01205.01995.00015.019936000.15.0099
10:18:005.00025.00025.00025.0002268.05.0002
10:21:005.01505.01505.01505.01500.15.0150
10:24:005.00025.00025.00025.00020.15.0002
10:27:00-
10:30:00-
10:33:005.00025.00025.00025.00021100.05.0002
10:36:00-
10:39:00-
10:42:00-
10:45:005.00035.00035.00035.000320246.05.0003
10:48:00-
10:51:00-
10:54:005.00105.00205.00105.0020190000.05.0019
10:57:00-
11:00:00-
11:03:00-
11:06:005.00205.00205.00205.002030000.05.0020
11:09:005.00205.01005.00205.010059960.05.0032
11:12:00-
11:15:005.01005.01005.01005.01009033.05.0100
11:18:005.01515.02995.01515.029911431.85.0298
11:21:00-
11:24:00-
11:27:005.02975.02985.02975.02986713.05.0297
11:30:00-
11:33:005.02905.02905.02005.020065843.05.0201
11:36:005.02005.02005.02005.0200832.05.0200
11:39:005.02935.02935.02935.02931526.05.0293
11:42:00-
11:45:00-
11:48:00-
11:51:00-
11:54:005.00995.00994.98004.9800161810.75.0006
11:57:004.98004.98004.98004.98003000.04.9800
12:00:00-
12:03:004.98014.98014.98014.98012420.04.9801
12:06:005.00855.00855.00855.00850.15.0085
12:09:00-
12:12:00-
12:15:00-
12:18:00-
12:21:005.00845.00844.98504.985046.04.9852
12:24:004.98604.98604.98504.985029001.04.9857
12:27:00-
12:30:00-
12:33:004.98504.98504.97804.9780194631.24.9811
12:36:004.97704.97704.96804.968026957.14.9703
12:39:004.96704.96704.96204.962033217.04.9645
12:42:004.96134.96134.96104.96101710.84.9612
12:45:00-
12:48:004.97004.97004.96504.965012976.04.9654
12:51:004.97974.97974.97974.97972.54.9797
12:54:004.97504.97974.97504.9797475.24.9757
12:57:004.95204.95204.94604.946072276.44.9500
13:00:00-
13:03:004.95004.97984.95004.95004243.54.9500
13:06:004.95004.95004.95004.95002286.74.9500
13:09:00-
13:12:004.97004.97804.97004.97381414.04.9750
13:15:004.95004.95004.95004.95002216.04.9500
13:18:00-
13:21:004.95004.95004.93004.9300138637.04.9361
13:24:004.93004.93004.93004.930030000.04.9300
13:27:004.93004.93004.93004.93003997.04.9300
13:30:00-
13:33:00-
13:36:00-
13:39:004.93044.93044.93044.9304440.04.9304
13:42:004.94004.94004.94004.940011273.04.9400
13:45:004.93994.93994.92504.925076657.14.9264
13:48:004.92404.92404.91004.9100432234.04.9140
13:51:00-
13:54:004.90904.90904.90504.905046170.04.9052
13:57:00-
14:00:004.90504.90504.90004.9000265792.04.9006
14:03:004.90004.91004.90004.91002500.14.9000
14:06:00-
14:09:004.90014.90014.90014.90015186.04.9001
14:12:004.91004.91004.91004.91005319.04.9100
14:15:004.91004.91004.90004.910031349.54.9024
14:18:004.91004.91004.90004.90017098.24.9000
14:21:004.90974.90974.90014.9001349.04.9001
14:24:004.90984.90984.90984.90982537.14.9098
14:27:004.90984.90984.90984.90989.04.9098
14:30:004.90984.91004.90984.91007173.04.9099
14:33:004.91004.91004.91004.910030550.04.9100
14:36:00-
14:39:00-
14:42:004.90944.91004.90504.91003747.04.9054
14:45:004.91004.91004.91004.91001668.04.9100
14:48:004.91004.91004.91004.9100500.04.9100
14:51:00-
14:54:004.90804.90804.90034.900333148.04.9036
14:57:00-
15:00:00-
15:03:00-
15:06:004.90904.90904.90904.90904000.04.9090
15:09:00-
15:12:004.91004.93994.91004.9399166450.24.9272
15:15:004.93994.94324.93994.93993587.64.9405
15:18:004.94314.94384.93994.939913101.24.9399
15:21:004.93994.94824.91014.948220166.24.9195
15:24:00-
15:27:00-
15:30:00-
15:33:004.94824.94994.94824.949917344.04.9482
15:36:004.95004.95004.95004.950011000.04.9500
15:39:004.94824.95004.94824.950013335.04.9497
15:42:004.95004.95004.95004.950029404.04.9500
15:45:004.95004.95004.95004.95000.64.9500
15:48:004.95004.95004.94824.948228707.04.9495
15:51:00-
15:54:00-
15:57:004.95004.95024.91614.950038504.44.9162
16:00:00-
16:03:00-
16:06:00-
16:09:00-
16:12:00-
16:15:004.94984.94984.94984.94980.14.9498
16:18:004.92014.92014.92014.92010.74.9201
16:21:004.95004.95004.95004.95001.04.9500
16:24:00-
16:27:004.93004.93004.92014.920110320.04.9297
16:30:00-
16:33:00-
16:36:004.95004.95004.95004.950025189.04.9500
16:39:00-
16:42:00-
16:45:004.93014.93014.93014.930113361.04.9301
16:48:004.94984.94984.94984.94980.14.9498
16:51:00-
16:54:00-
16:57:00-
17:00:00-
17:03:00-
17:06:004.94994.94994.94974.9499269849.14.9499
17:09:00-
17:12:00-
17:15:004.94994.94994.94994.949911076.04.9499
17:18:004.95004.95004.95004.950016.04.9500
17:21:00-
17:24:00-
17:27:00-
17:30:00-
17:33:00-
17:36:00-
17:39:004.93404.93404.93304.93301591.04.9336
17:42:00-
17:45:004.94854.94994.94854.94901022.04.9498
17:48:00-
17:51:00-
17:54:00-
17:57:00-
18:00:00-
18:03:00-
18:06:00-
18:09:00-
18:12:00-
18:15:00-
18:18:004.93334.93334.93334.9333432.04.9333
18:21:00-
18:24:004.94904.94994.94904.949753946.04.9499
18:27:00-
18:30:00-
18:33:004.94994.95004.94994.950029421.04.9500
18:36:00-
18:39:00-
18:42:004.95004.95004.95004.950039808.44.9500
18:45:00-
18:48:004.95004.95004.95004.950010000.04.9500
18:51:004.95004.95504.95004.955039590.04.9523
18:54:004.95504.95794.95504.957940040.04.9555
18:57:00-
19:00:00-
19:03:00-
19:06:004.95804.95804.95794.958034266.04.9580
19:09:00-
19:12:00-
19:15:004.95804.95804.95794.95794589.04.9579
19:18:004.95104.95104.95104.9510100.04.9510
19:21:00-
19:24:00-
19:27:004.95804.95804.95804.958010010.04.9580
19:30:00-
19:33:00-
19:36:004.95804.95804.95804.95809157.54.9580
19:39:004.95804.95804.95804.958058557.04.9580
19:42:004.95834.96504.95834.965022867.04.9634
19:45:004.96504.96644.95804.96644099.74.9644
19:48:00-
19:51:00-
19:54:00-
19:57:00-
20:00:00-
20:03:00-
20:06:004.95804.95804.95804.9580579.84.9580
20:09:004.96504.96794.96504.96698055.04.9661
20:12:004.96804.96824.96804.96825581.04.9682
20:15:00-
20:18:00-
20:21:004.95804.96884.93514.935130225.14.9488
20:24:004.93514.93514.93504.935054746.04.9351
20:27:004.93504.93504.93504.9350559.64.9350
20:30:004.93604.97504.93604.940081474.54.9747
20:33:004.95004.95004.95004.9500200.04.9500
20:36:00-
20:39:004.97484.97484.97484.974810000.14.9748
20:42:00-
20:45:004.97484.97484.97484.97481622.04.9748
20:48:004.96004.96004.96004.96001620.04.9600
20:51:00-
20:54:004.97504.97504.97004.97001392.04.9726
20:57:004.97004.97504.95004.97501959.04.9638
21:00:004.95004.97504.94204.942318844.24.9423
21:03:004.97504.97504.94234.974956039.14.9731
21:06:004.97494.97494.97494.9749142476.04.9749
21:09:00-
21:12:004.97494.97494.97494.97494464.04.9749
21:15:00-
21:18:004.97504.97504.97504.97509.04.9750
21:21:004.99605.00004.99605.0000364251.75.0000
21:24:005.00005.00005.00005.0000235319.85.0000
21:27:005.00105.00105.00005.000097185.15.0000
21:30:005.00005.00405.00005.004022137.05.0004
21:33:005.00395.00395.00005.000029546.75.0000
21:36:005.00255.00295.00255.00290.55.0027
21:39:005.00305.00505.00005.005053896.55.0000
21:42:00-
21:45:004.99005.00004.99005.0000127220.64.9945
21:48:00-
21:51:004.99114.99114.98014.980120000.04.9875
21:54:004.99994.99994.99994.99992.54.9999
21:57:00-
22:00:004.99964.99964.99004.990015872.04.9900
22:03:004.99984.99994.99984.999816670.04.9998
22:06:004.99004.99944.98014.999410099.04.9809
22:09:004.98004.98004.96004.960063579.64.9778
22:12:00-
22:15:00-
22:18:004.98004.99984.98004.9998107054.04.9907
22:21:00-
22:24:004.96104.96104.96014.960153987.04.9602
22:27:004.99304.99304.99304.993020.04.9930
22:30:004.96104.99044.96104.9904189635.04.9671
22:33:00-
22:36:00-
22:39:00-
22:42:00-
22:45:00-
22:48:00-
22:51:00-
22:54:004.97024.97024.97014.970124547.04.9701
22:57:004.99244.99244.99244.99248653.04.9924
23:00:00-
23:03:00-
23:06:004.99304.99314.99304.99311083.04.9930
23:09:004.99004.99004.97214.972110341.04.9741
23:12:00-
23:15:004.97214.97214.97214.97216000.04.9721
23:18:00-
23:21:00-
23:24:00-
23:27:00-
23:30:004.97704.97704.97704.97700.14.9770
23:33:00-
23:36:004.97704.97704.97204.97205020.94.9721
23:39:004.98994.98994.98504.9850477.74.9891
23:42:004.98004.98004.98004.98001922.34.9800
23:45:00-
23:48:004.98004.98004.98004.980014763.04.9800
23:51:00-
23:54:004.98504.98504.98004.98504381.44.9830
23:57:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.