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
00:05:005.00105.01005.00005.01006934.05.0000
00:10:005.01005.01005.01005.01004107.05.0100
00:15:005.01005.02895.01005.0101112518.25.0130
00:20:005.02895.02895.02895.028919790.05.0289
00:25:005.02905.02905.02905.02904620.55.0290
00:30:005.02985.02985.02985.0298745.05.0298
00:35:005.01005.02985.01005.02986250.05.0232
00:40:005.01005.01005.01005.010080622.05.0100
00:45:005.02505.02505.01005.01004178.05.0249
00:50:005.01005.01005.01005.01008648.05.0100
00:55:005.01005.01005.01005.010019483.05.0100
01:00:00-
01:05:005.02505.02505.01005.010025557.05.0133
01:10:005.01005.02505.01005.02501012.45.0250
01:15:005.02005.02005.02005.02001.55.0200
01:20:005.02005.02005.01005.01002.05.0125
01:25:005.01005.01005.01005.01004850.15.0100
01:30:005.01005.01005.01005.01002238.05.0100
01:35:005.02505.02505.00005.000026508.25.0213
01:40:005.00005.00005.00005.00003040.05.0000
01:45:00-
01:50:005.02485.02485.02485.02480.15.0248
01:55:00-
02:00:00-
02:05:00-
02:10:00-
02:15:005.02475.02475.02475.02471788.05.0247
02:20:00-
02:25:00-
02:30:005.02475.02475.02475.024714598.95.0247
02:35:005.02475.03885.02475.0388206412.65.0302
02:40:005.03885.05005.03885.0500170527.35.0488
02:45:00-
02:50:00-
02:55:005.05105.06005.05105.06005000.05.0582
03:00:005.05005.06005.05005.06001000.45.0500
03:05:005.06005.06005.06005.06000.15.0600
03:10:005.05005.05015.05005.050120.25.0500
03:15:005.05015.05015.05015.05016.95.0501
03:20:00-
03:25:00-
03:30:00-
03:35:00-
03:40:00-
03:45:00-
03:50:005.05015.05015.05015.0501200.05.0501
03:55:00-
04:00:00-
04:05:005.05505.06005.05505.06004990.05.0599
04:10:005.06005.06005.06005.060020.05.0600
04:15:005.05015.05015.05015.05011000.05.0501
04:20:005.05005.05005.05005.050010000.05.0500
04:25:005.05005.05005.05005.05009963.05.0500
04:30:005.05005.05005.03385.033870860.05.0339
04:35:005.03375.03385.00005.0000423489.75.0203
04:40:005.00005.00005.00005.000010927.15.0000
04:45:005.00005.00005.00005.00002668.25.0000
04:50:00-
04:55:004.99904.99904.99904.9990318.54.9990
05:00:004.99804.99964.97004.970068874.34.9797
05:05:004.99754.99754.99754.997540.04.9975
05:10:004.99704.99744.97004.97007628.34.9700
05:15:004.97004.97004.95004.950055672.94.9583
05:20:004.95004.98004.95004.98005083.04.9500
05:25:004.97004.97004.95004.950090332.04.9589
05:30:004.99904.99904.99904.9990849.04.9990
05:35:00-
05:40:004.99954.99994.99954.99990.24.9997
05:45:004.95244.95244.95024.950218940.04.9508
05:50:00-
05:55:004.99994.99994.99994.999948.14.9999
06:00:00-
06:05:00-
06:10:004.99004.99004.96004.960010000.84.9603
06:15:004.99095.00904.99095.009015013.64.9945
06:20:005.00905.00995.00905.009910010.05.0099
06:25:00-
06:30:005.01005.02195.01005.021914806.65.0202
06:35:005.02205.02295.02205.022930020.05.0229
06:40:005.02305.03005.02305.030012616.15.0292
06:45:005.03005.03005.03005.03003000.45.0300
06:50:005.03105.03105.03105.03100.15.0310
06:55:005.03005.03005.03005.030018.05.0300
07:00:005.03005.03004.99654.9965476.85.0131
07:05:004.99605.03094.98925.00007212.24.9895
07:10:005.02905.02995.00005.00009.95.0154
07:15:004.98954.98954.97914.97913454.04.9794
07:20:004.97904.97904.97414.97413013.04.9756
07:25:004.97504.97504.97404.97400.24.9745
07:30:00-
07:35:004.97404.97404.97404.97401000.04.9740
07:40:00-
07:45:004.97925.00004.97925.000010.04.9994
07:50:004.98004.98004.98004.98000.14.9800
07:55:004.98044.98044.98044.98042000.04.9804
08:00:005.00005.00005.00005.0000171.35.0000
08:05:005.00005.00004.98334.9833400.04.9845
08:10:00-
08:15:004.98335.00014.98055.000120357.94.9805
08:20:005.00115.02394.98535.023963581.45.0075
08:25:005.02375.02705.02375.027040402.55.0249
08:30:005.02725.02725.02725.027210473.05.0272
08:35:005.01155.02895.01125.011239644.25.0129
08:40:00-
08:45:005.00065.02895.00065.02890.25.0148
08:50:005.02905.02975.02905.02975271.55.0297
08:55:005.02985.03905.02985.0390130384.25.0300
09:00:005.03905.04005.03905.04008118.55.0400
09:05:005.04005.05105.00045.05106275.75.0471
09:10:005.05205.06005.05205.06005380.75.0576
09:15:005.06005.06005.01015.010111005.05.0147
09:20:00-
09:25:005.05905.05905.05905.05902909.05.0590
09:30:005.05905.05905.05905.05905195.05.0590
09:35:005.05805.05805.05805.058010659.05.0580
09:40:00-
09:45:00-
09:50:005.02005.02005.01115.011150613.05.0120
09:55:005.02005.02005.01215.012118561.05.0164
10:00:005.01505.01505.01215.012179366.95.0121
10:05:005.01205.01205.01205.01201500.05.0120
10:10:005.01205.01205.01205.012010210.05.0120
10:15:005.01205.01995.00015.019936000.15.0099
10:20:005.00025.01505.00025.0002268.25.0002
10:25:00-
10:30:005.00025.00025.00025.00021100.05.0002
10:35:00-
10:40:00-
10:45:005.00035.00035.00035.000320246.05.0003
10:50:005.00105.00205.00105.0020190000.05.0019
10:55:00-
11:00:00-
11:05:005.00205.00205.00205.002030000.05.0020
11:10:005.00205.01005.00205.010059960.05.0032
11:15:005.01005.02995.01005.029920464.85.0211
11:20:00-
11:25:005.02975.02985.02975.02986713.05.0297
11:30:005.02905.02905.02005.020065843.05.0201
11:35:005.02005.02005.02005.0200832.05.0200
11:40:005.02935.02935.02935.02931526.05.0293
11:45:00-
11:50:005.00995.00995.00995.009939925.05.0099
11:55:005.00195.00194.98004.9800124885.74.9972
12:00:00-
12:05:004.98015.00854.98015.00852420.14.9801
12:10:00-
12:15:00-
12:20:005.00845.00844.98504.985029047.04.9857
12:25:00-
12:30:004.98504.98504.97904.9790174766.74.9814
12:35:004.97884.97884.96604.966047450.64.9738
12:40:004.96504.96504.96104.961034298.84.9643
12:45:00-
12:50:004.97004.97974.96504.979712978.54.9654
12:55:004.97504.97974.94604.946072751.64.9502
13:00:004.95004.97974.95004.979750.14.9501
13:05:004.97984.97984.95004.95006480.14.9500
13:10:004.97004.97804.97004.97381414.04.9750
13:15:004.95004.95004.95004.95002216.04.9500
13:20:004.95004.95004.93004.9300168637.04.9350
13:25:004.93004.93004.93004.93003997.04.9300
13:30:00-
13:35:00-
13:40:004.93044.94004.93044.940011713.04.9396
13:45:004.93994.93994.91004.9100508891.14.9159
13:50:00-
13:55:004.90904.90904.90504.905046170.04.9052
14:00:004.90504.90504.90004.9000268292.04.9006
14:05:004.91004.91004.91004.91000.14.9100
14:10:004.90014.91004.90014.910010505.04.9051
14:15:004.91004.91004.90004.900138447.74.9020
14:20:004.90974.90984.90014.9098349.14.9001
14:25:004.90984.90984.90984.90982546.04.9098
14:30:004.90984.91004.90984.910037722.04.9100
14:35:004.91004.91004.91004.91001.04.9100
14:40:004.90944.91004.90504.91003747.04.9054
14:45:004.91004.91004.91004.91001668.04.9100
14:50:004.91004.91004.91004.9100500.04.9100
14:55:004.90804.90804.90034.900333148.04.9036
15:00:00-
15:05:004.90904.90904.90904.90904000.04.9090
15:10:004.91004.93994.91004.9399166450.24.9272
15:15:004.93994.94384.93994.94384184.84.9404
15:20:004.93994.94824.91014.948232670.24.9273
15:25:00-
15:30:004.94824.94824.94824.948216484.04.9482
15:35:004.94834.95004.94824.948214195.04.9496
15:40:004.95004.95004.95004.950040404.04.9500
15:45:004.95004.95004.95004.95000.64.9500
15:50:004.95004.95004.94824.948228707.04.9495
15:55:004.95004.95024.91614.950038504.44.9162
16:00:00-
16:05:00-
16:10:00-
16:15:004.94984.94984.92014.92010.84.9238
16:20:004.95004.95004.95004.95001.04.9500
16:25:004.93004.93004.92014.920110320.04.9297
16:30:00-
16:35:004.95004.95004.95004.950025189.04.9500
16:40:00-
16:45:004.93014.93014.93014.930113361.04.9301
16:50:004.94984.94984.94984.94980.14.9498
16:55:00-
17:00:00-
17:05:004.94994.94994.94974.9499269849.14.9499
17:10:00-
17:15:004.94994.94994.94994.949911076.04.9499
17:20:004.95004.95004.95004.950016.04.9500
17:25:00-
17:30:00-
17:35:004.93404.93404.93404.93401000.04.9340
17:40:004.93304.93304.93304.9330591.04.9330
17:45:004.94854.94994.94854.94901022.04.9498
17:50:00-
17:55:00-
18:00:00-
18:05:00-
18:10:00-
18:15:00-
18:20:004.93334.93334.93334.9333432.04.9333
18:25:004.94904.94994.94904.949753946.04.9499
18:30:004.94994.95004.94994.950029421.04.9500
18:35:00-
18:40:004.95004.95004.95004.950039808.44.9500
18:45:004.95004.95004.95004.950010000.04.9500
18:50:004.95004.95794.95004.957979630.04.9539
18:55:00-
19:00:00-
19:05:004.95804.95804.95794.958034266.04.9580
19:10:00-
19:15:004.95804.95804.95104.95104689.04.9578
19:20:00-
19:25:004.95804.95804.95804.958010010.04.9580
19:30:00-
19:35:004.95804.95804.95804.958048195.54.9580
19:40:004.95804.96504.95804.965042386.04.9609
19:45:004.96504.96644.95804.96644099.74.9644
19:50:00-
19:55:00-
20:00:00-
20:05:004.95804.96794.95804.96698634.84.9656
20:10:004.96804.96824.96804.96825581.04.9682
20:15:00-
20:20:004.95804.96884.93514.935149722.14.9434
20:25:004.93514.93514.93504.935035808.64.9351
20:30:004.93604.97504.93604.950081674.54.9747
20:35:004.97484.97484.97484.97480.14.9748
20:40:004.97484.97484.97484.974810000.04.9748
20:45:004.97484.97484.96004.96003242.04.9674
20:50:004.97504.97504.97504.9750392.04.9750
20:55:004.97404.97504.95004.97502959.04.9664
21:00:004.95004.97504.94204.974924883.34.9462
21:05:004.97494.97494.97494.9749192476.04.9749
21:10:004.97494.97494.97494.97494464.04.9749
21:15:00-
21:20:004.97505.00004.97505.0000530646.55.0000
21:25:005.00005.00105.00005.0000166119.15.0000
21:30:005.00005.00405.00005.000041330.55.0002
21:35:005.00245.00325.00005.003264246.05.0000
21:40:005.00335.00505.00335.00504.25.0049
21:45:004.99005.00004.99005.0000127220.64.9945
21:50:004.99114.99994.98014.999920002.54.9875
21:55:00-
22:00:004.99964.99994.99004.999916720.04.9905
22:05:004.99984.99984.98014.999425921.04.9924
22:10:004.98004.98004.96004.960063579.64.9778
22:15:004.98004.99984.98004.9998107054.04.9907
22:20:00-
22:25:004.96104.99304.96014.993054007.04.9602
22:30:004.96104.99044.96104.9904189635.04.9671
22:35:00-
22:40:00-
22:45:00-
22:50:004.97024.97024.97014.970124547.04.9701
22:55:004.99244.99244.99244.99248653.04.9924
23:00:00-
23:05:004.99304.99314.97214.972111424.04.9759
23:10:00-
23:15:004.97214.97214.97214.97216000.04.9721
23:20:00-
23:25:00-
23:30:004.97704.97704.97704.97700.14.9770
23:35:004.97704.97704.97204.97205020.94.9721
23:40:004.98994.98994.98004.98002400.04.9818
23:45:004.98004.98004.98004.980014763.04.9800
23:50:00-
23:55:004.98504.98504.98004.98504381.44.9830
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.