暗号資産価格データベース


2020年07月15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
00:00:00-
00:03:00-
00:06:004.98504.98504.98504.985010.14.9850
00:09:00-
00:12:00-
00:15:00-
00:18:00-
00:21:004.98104.98104.98004.980010000.04.9800
00:24:004.98004.98004.98004.98003497.94.9800
00:27:004.98504.98504.98504.98501022.34.9850
00:30:004.98014.98014.98014.9801610.04.9801
00:33:00-
00:36:00-
00:39:00-
00:42:00-
00:45:00-
00:48:004.98504.98504.98504.98501005.04.9850
00:51:004.98504.99004.98504.99008135.04.9889
00:54:00-
00:57:004.99004.99004.99004.99008000.04.9900
01:00:004.99004.99004.99004.9900252.04.9900
01:03:004.99004.99314.99004.993162180.04.9901
01:06:004.99314.99314.99314.99312917.04.9931
01:09:004.99994.99994.99314.993113656.04.9981
01:12:004.99314.99314.99314.99314867.24.9931
01:15:00-
01:18:00-
01:21:005.00005.00005.00005.0000122168.75.0000
01:24:005.00005.00005.00005.000023591.95.0000
01:27:005.00005.00005.00005.00002521.35.0000
01:30:005.00005.00005.00005.000061389.35.0000
01:33:005.00005.00005.00005.0000213249.25.0000
01:36:005.00005.00005.00005.000014496.55.0000
01:39:005.00005.00505.00005.005086274.65.0000
01:42:00-
01:45:005.00505.00855.00505.00852103.35.0082
01:48:005.00905.00995.00905.00998149.35.0095
01:51:00-
01:54:005.00995.01005.00995.0100642.05.0099
01:57:00-
02:00:00-
02:03:00-
02:06:00-
02:09:00-
02:12:005.01005.01195.01005.011840040.05.0113
02:15:00-
02:18:005.01195.01195.01195.01195143.05.0119
02:21:00-
02:24:005.01205.01405.01205.014023933.75.0132
02:27:005.01405.01505.01405.01509885.25.0148
02:30:005.01605.01605.01605.01601491.05.0160
02:33:00-
02:36:00-
02:39:005.01605.01605.01605.01601744.35.0160
02:42:005.01605.01685.01605.01683219.75.0164
02:45:005.01685.01705.01685.01702465.85.0168
02:48:005.01705.01805.01705.01804688.45.0180
02:51:005.01805.01905.01505.0150801.15.0187
02:54:005.01505.01505.01505.01500.15.0150
02:57:005.01605.01605.00155.001557942.05.0066
03:00:00-
03:03:00-
03:06:00-
03:09:00-
03:12:00-
03:15:00-
03:18:00-
03:21:00-
03:24:005.00105.00105.00105.0010500.05.0010
03:27:00-
03:30:00-
03:33:00-
03:36:00-
03:39:00-
03:42:00-
03:45:00-
03:48:00-
03:51:00-
03:54:005.01635.01635.01635.016310613.05.0163
03:57:004.99114.99114.99114.99112332.04.9911
04:00:005.00005.00005.00005.000015819.05.0000
04:03:00-
04:06:00-
04:09:00-
04:12:00-
04:15:00-
04:18:00-
04:21:00-
04:24:00-
04:27:00-
04:30:00-
04:33:005.01905.01915.01905.019113172.05.0191
04:36:00-
04:39:00-
04:42:005.01965.01965.01965.019633.25.0196
04:45:00-
04:48:00-
04:51:00-
04:54:00-
04:57:005.01955.01955.01005.010042.65.0173
05:00:005.01005.01005.00015.000112957.05.0077
05:03:005.01965.01965.01965.01960.15.0196
05:06:005.01965.01965.01965.019630.05.0196
05:09:00-
05:12:00-
05:15:00-
05:18:00-
05:21:00-
05:24:005.02385.03005.02385.0300137041.15.0286
05:27:00-
05:30:005.03005.03005.03005.030051286.95.0300
05:33:005.03105.03105.03105.03100.15.0310
05:36:00-
05:39:00-
05:42:00-
05:45:00-
05:48:00-
05:51:005.03095.03095.02975.02970.35.0302
05:54:005.02595.02595.02595.02590.15.0259
05:57:005.02505.02505.02505.02500.15.0250
06:00:005.02475.02474.99114.99112283.04.9911
06:03:00-
06:06:00-
06:09:00-
06:12:005.02515.02515.02515.02510.15.0251
06:15:00-
06:18:005.02515.02515.02515.025123.05.0251
06:21:00-
06:24:00-
06:27:00-
06:30:00-
06:33:00-
06:36:00-
06:39:00-
06:42:00-
06:45:00-
06:48:005.02015.02015.00005.0000227.35.0197
06:51:004.99994.99994.99134.99134100.04.9913
06:54:005.02115.02115.02115.02110.55.0211
06:57:004.99125.01554.99124.99121589.34.9912
07:00:005.00995.00995.00995.00990.15.0099
07:03:005.00985.00985.00985.00980.15.0098
07:06:00-
07:09:00-
07:12:005.01205.01205.01205.01200.15.0120
07:15:00-
07:18:005.01195.01195.01175.01170.25.0118
07:21:005.01005.01005.01005.0100170.05.0100
07:24:00-
07:27:005.01175.01175.01165.01160.25.0117
07:30:005.00995.00994.99124.9912130769.34.9991
07:33:00-
07:36:005.01195.01195.01195.01190.15.0119
07:39:005.01185.01185.01005.01000.35.0111
07:42:005.00005.00994.99504.99502739.24.9950
07:45:00-
07:48:005.00005.00004.99124.995030627.24.9949
07:51:004.99504.99504.99004.9900129522.04.9902
07:54:004.99004.99004.99004.9900181661.84.9900
07:57:004.99504.99504.99004.990035814.14.9914
08:00:004.99004.99504.99004.990043231.14.9900
08:03:004.99004.99004.99004.990032800.54.9900
08:06:00-
08:09:004.99004.99504.99004.9950400.14.9900
08:12:004.99504.99504.99504.99505710.04.9950
08:15:00-
08:18:004.99494.99494.99004.9900300.04.9900
08:21:004.99504.99504.99504.99505.14.9950
08:24:00-
08:27:004.99504.99504.99504.9950195.04.9950
08:30:004.99504.99504.99504.9950108249.44.9950
08:33:005.00005.02375.00005.023730499.05.0150
08:36:00-
08:39:005.02385.02515.02385.02517837.15.0249
08:42:005.02525.02565.02525.025610330.05.0256
08:45:005.02575.02635.02575.0263491.05.0260
08:48:00-
08:51:00-
08:54:00-
08:57:005.02635.02645.02635.026453.05.0263
09:00:005.02645.02645.02645.02640.25.0264
09:03:00-
09:06:00-
09:09:005.02825.03015.02825.030112053.85.0298
09:12:005.03025.03035.03025.030389.15.0302
09:15:005.03035.03035.03035.030366.35.0303
09:18:005.03045.04005.03045.040087602.95.0379
09:21:005.04005.04405.04005.044088783.05.0405
09:24:005.04505.05005.04505.050029409.75.0498
09:27:00-
09:30:00-
09:33:005.04865.04905.03005.04904006.15.0347
09:36:005.04895.04895.04895.04890.15.0489
09:39:005.04005.04005.04005.040019941.05.0400
09:42:00-
09:45:005.03995.03995.02995.02995022.35.0299
09:48:00-
09:51:005.02995.03835.02885.038325205.25.0288
09:54:005.03835.03835.03835.038319.95.0383
09:57:00-
10:00:00-
10:03:00-
10:06:00-
10:09:005.03505.03505.03505.035010010.05.0350
10:12:00-
10:15:00-
10:18:005.03505.03505.03505.035019860.05.0350
10:21:00-
10:24:005.02885.02885.02635.02639781.05.0264
10:27:005.02635.02635.02565.025619922.05.0257
10:30:00-
10:33:00-
10:36:005.02555.03505.02525.03507428.05.0310
10:39:00-
10:42:00-
10:45:005.03455.03455.03455.03452000.05.0345
10:48:00-
10:51:005.03445.03595.03445.035927810.85.0352
10:54:00-
10:57:00-
11:00:005.03595.03605.03595.036018520.95.0359
11:03:005.03835.04005.03835.040010050.05.0399
11:06:005.04005.04005.04005.040011505.05.0400
11:09:005.04005.04005.04005.0400256.05.0400
11:12:00-
11:15:00-
11:18:005.04005.04005.04005.04008109.65.0400
11:21:005.04005.04895.04005.04893835.35.0484
11:24:00-
11:27:005.04005.04005.04005.04004117.05.0400
11:30:00-
11:33:005.04005.04005.04005.04007493.05.0400
11:36:00-
11:39:00-
11:42:00-
11:45:00-
11:48:005.04005.04005.04005.040074.05.0400
11:51:005.04005.04005.04005.04007608.05.0400
11:54:005.04005.04005.04005.040025669.65.0400
11:57:005.04835.04835.04835.0483500.05.0483
12:00:005.04885.04905.04885.049087322.05.0489
12:03:005.04905.04905.04905.04906609.15.0490
12:06:00-
12:09:00-
12:12:00-
12:15:00-
12:18:005.04885.04905.03605.04903448.05.0398
12:21:005.04005.04925.04005.049247514.35.0428
12:24:005.04925.05005.04925.0500275562.45.0497
12:27:005.05105.05105.05105.05100.15.0510
12:30:005.05105.05105.05005.050046.65.0500
12:33:005.05005.05005.05005.050011000.05.0500
12:36:005.05005.05055.04015.040110100.55.0487
12:39:005.05005.05055.05005.05053059.85.0501
12:42:005.05055.05055.05055.05052191.05.0505
12:45:005.05055.05055.05055.050519898.15.0505
12:48:005.05005.05005.05005.050045.55.0500
12:51:00-
12:54:00-
12:57:005.04985.04985.04015.04013640.05.0401
13:00:005.04005.04005.03605.036074631.15.0399
13:03:00-
13:06:00-
13:09:005.04005.04495.04005.044910547.45.0436
13:12:005.04505.04505.04505.045022773.35.0450
13:15:005.04505.04505.04505.04509839.75.0450
13:18:005.03995.04005.03015.030123891.55.0358
13:21:005.03995.04505.03015.0301161316.05.0376
13:24:00-
13:27:00-
13:30:00-
13:33:005.04485.04485.04485.044819541.25.0448
13:36:005.04105.04375.03015.030187320.05.0311
13:39:00-
13:42:005.04385.04495.04385.04495084.25.0448
13:45:00-
13:48:005.03045.03045.03045.030410000.05.0304
13:51:00-
13:54:00-
13:57:005.03015.03015.03015.0301230340.05.0301
14:00:00-
14:03:00-
14:06:005.03015.03015.02105.0210484307.25.0261
14:09:005.02115.02115.02115.0211115170.05.0211
14:12:005.02115.02115.02115.021194120.05.0211
14:15:005.02115.02115.02115.02112000.05.0211
14:18:005.03005.03005.02115.02111001.15.0300
14:21:00-
14:24:00-
14:27:005.02995.03005.02995.03009991.05.0300
14:30:00-
14:33:005.02505.02505.02505.025014847.05.0250
14:36:005.02505.02505.02115.021163783.05.0212
14:39:00-
14:42:00-
14:45:005.02125.02125.02125.02120.15.0212
14:48:005.02115.02115.02115.021121787.05.0211
14:51:00-
14:54:00-
14:57:00-
15:00:00-
15:03:005.02125.02125.02125.02121000.05.0212
15:06:005.02125.02125.02125.02121849.05.0212
15:09:00-
15:12:005.02135.02905.02135.02904794.05.0289
15:15:005.02905.02905.02905.02902176.05.0290
15:18:005.02125.02125.02125.02120.15.0212
15:21:005.02125.02125.02115.021126040.05.0211
15:24:00-
15:27:00-
15:30:00-
15:33:005.02115.02115.02115.0211693.05.0211
15:36:00-
15:39:00-
15:42:00-
15:45:00-
15:48:00-
15:51:00-
15:54:005.02115.02115.02115.0211500.05.0211
15:57:005.02115.02115.02115.02111889.05.0211
16:00:005.02115.02115.02115.0211127394.05.0211
16:03:005.02115.02115.02105.021091595.15.0211
16:06:005.02105.02105.02035.020339376.15.0210
16:09:005.02025.02025.00385.003872795.05.0131
16:12:005.00385.00445.00385.0038176310.05.0040
16:15:005.00385.02195.00385.00389173.95.0042
16:18:005.00385.00385.00005.000089367.25.0029
16:21:005.00005.00005.00005.000024615.05.0000
16:24:00-
16:27:005.00005.00005.00005.00001076.85.0000
16:30:00-
16:33:004.99904.99904.97014.970151463.04.9842
16:36:004.96305.00004.95124.9512109909.74.9515
16:39:005.00005.00004.95134.9515198.44.9515
16:42:00-
16:45:00-
16:48:004.95154.95154.95144.95143770.24.9514
16:51:004.97384.97384.97384.973832.94.9738
16:54:004.97004.97004.97004.970010473.14.9700
16:57:004.97394.99994.97394.999910.04.9995
17:00:004.98484.98484.98484.98481493.04.9848
17:03:004.97004.99444.96004.9944342521.04.9917
17:06:004.95304.97694.95214.97698550.04.9670
17:09:004.97614.97614.97614.976113.04.9761
17:12:004.95264.99304.95264.99300.34.9695
17:15:00-
17:18:00-
17:21:00-
17:24:00-
17:27:00-
17:30:00-
17:33:00-
17:36:00-
17:39:005.01005.02644.98405.025958740.85.0227
17:42:005.01965.01965.01965.019616.05.0196
17:45:00-
17:48:00-
17:51:005.00005.01365.00005.0136125.05.0022
17:54:005.00005.00005.00005.000019524.35.0000
17:57:005.00005.01005.00005.000019497.05.0001
18:00:00-
18:03:005.01965.01965.01965.01965960.05.0196
18:06:00-
18:09:00-
18:12:00-
18:15:005.00105.00105.00015.000120000.05.0001
18:18:005.00005.01735.00005.00009192.05.0000
18:21:005.01735.01765.01735.017619929.05.0176
18:24:00-
18:27:00-
18:30:005.00005.00005.00005.0000902.05.0000
18:33:00-
18:36:004.98404.98404.98014.98015266.04.9802
18:39:004.98004.98004.98004.980051.04.9800
18:42:004.97704.97704.97314.97312463.04.9746
18:45:00-
18:48:004.97504.97504.97504.9750448.04.9750
18:51:00-
18:54:00-
18:57:004.98004.98004.98004.98008506.04.9800
19:00:00-
19:03:00-
19:06:00-
19:09:00-
19:12:00-
19:15:00-
19:18:00-
19:21:00-
19:24:004.99974.99994.99974.9999217568.54.9999
19:27:00-
19:30:00-
19:33:004.99994.99994.99994.999933570.04.9999
19:36:00-
19:39:004.99994.99994.99994.999914774.64.9999
19:42:004.99994.99994.99994.999912601.04.9999
19:45:004.99984.99994.99984.99994398.04.9999
19:48:004.99974.99974.99974.99970.34.9997
19:51:004.99994.99994.98114.999871932.14.9999
19:54:00-
19:57:004.99994.99994.99994.99991807.74.9999
20:00:00-
20:03:00-
20:06:004.99754.99754.98114.9811400.04.9811
20:09:00-
20:12:004.99994.99994.99994.99990.14.9999
20:15:00-
20:18:004.99994.99994.99994.99992517.04.9999
20:21:004.99994.99994.99994.99992600.04.9999
20:24:00-
20:27:00-
20:30:00-
20:33:004.99904.99904.99904.99902000.04.9990
20:36:004.99904.99994.99804.999911479.04.9990
20:39:004.99994.99994.99994.9999250.04.9999
20:42:004.99804.99804.99804.9980178.44.9980
20:45:00-
20:48:00-
20:51:00-
20:54:004.99794.99794.98034.980380000.04.9804
20:57:00-
21:00:00-
21:03:00-
21:06:00-
21:09:004.98034.98034.97704.9770990.24.9770
21:12:004.97704.97704.97314.973125948.04.9760
21:15:00-
21:18:004.98004.99984.98004.99982299.64.9921
21:21:004.99984.99984.99984.99981158.04.9998
21:24:00-
21:27:004.97504.97504.97504.97508327.94.9750
21:30:004.98834.98834.98834.9883100.04.9883
21:33:00-
21:36:004.98834.99864.98834.99858107.04.9980
21:39:004.99854.99854.99854.9985832.04.9985
21:42:004.99844.99844.98504.985011012.54.9850
21:45:004.98504.99384.97514.9927132.34.9916
21:48:004.98994.98994.98994.98990.14.9899
21:51:004.99004.99004.99004.9900164.04.9900
21:54:004.98994.98994.98004.9800312.34.9800
21:57:00-
22:00:00-
22:03:004.97564.97564.97204.972032737.24.9731
22:06:004.97204.97994.97104.971069197.64.9712
22:09:004.97094.97094.97044.97045202.04.9704
22:12:004.98004.98004.98004.98000.14.9800
22:15:00-
22:18:00-
22:21:00-
22:24:004.97994.98004.97044.980050000.14.9704
22:27:004.97994.97994.97004.97007243.04.9701
22:30:004.97004.97004.96954.969567341.04.9696
22:33:00-
22:36:004.98004.99964.98004.999620001.04.9972
22:39:00-
22:42:00-
22:45:00-
22:48:00-
22:51:004.98004.98004.98004.9800197.04.9800
22:54:004.97994.97994.97014.970133.24.9799
22:57:00-
23:00:00-
23:03:004.98004.98004.97014.970151000.14.9701
23:06:004.98004.98004.98004.9800800.94.9800
23:09:00-
23:12:00-
23:15:004.98504.98504.96954.969513756.04.9699
23:18:004.99684.99684.99644.99640.24.9966
23:21:004.99004.99684.97004.99602015.34.9960
23:24:004.99604.99604.99604.99602506.04.9960
23:27:00-
23:30:00-
23:33:004.99894.99894.98484.99837100.24.9989
23:36:004.97104.97104.97104.97104671.84.9710
23:39:004.97104.99004.97104.989238.24.9892
23:42:00-
23:45:004.99974.99974.99974.99970.14.9997
23:48:00-
23:51:00-
23:54:004.99974.99974.97104.97112939.84.9711
23:57:004.99904.99904.99904.99901000.04.9990
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.