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-
00:05:004.98504.98504.98504.985010.14.9850
00:10:00-
00:15:00-
00:20:004.98104.98104.98004.980013497.94.9800
00:25:004.98504.98504.98504.98501022.34.9850
00:30:004.98014.98014.98014.9801610.04.9801
00:35:00-
00:40:00-
00:45:004.98504.98504.98504.98501005.04.9850
00:50:004.98504.99004.98504.99008135.04.9889
00:55:004.99004.99004.99004.99008000.04.9900
01:00:004.99004.99314.99004.993162372.04.9901
01:05:004.99314.99994.99314.993116351.04.9973
01:10:004.99314.99314.99314.99315149.24.9931
01:15:00-
01:20:005.00005.00005.00005.0000122168.75.0000
01:25:005.00005.00005.00005.000026113.25.0000
01:30:005.00005.00005.00005.0000260782.55.0000
01:35:005.00005.00005.00005.000036577.55.0000
01:40:005.00005.00505.00005.005078049.65.0000
01:45:005.00505.00995.00505.009910252.65.0092
01:50:00-
01:55:005.00995.01005.00995.0100642.05.0099
02:00:00-
02:05:00-
02:10:005.01005.01195.01005.011840040.05.0113
02:15:005.01195.01195.01195.01195143.05.0119
02:20:005.01205.01375.01205.013718512.15.0129
02:25:005.01375.01505.01375.015015306.85.0145
02:30:005.01605.01605.01605.01601491.05.0160
02:35:005.01605.01605.01605.01601744.35.0160
02:40:005.01605.01685.01605.01683219.75.0164
02:45:005.01685.01805.01685.01807154.25.0176
02:50:005.01805.01905.01505.0150801.25.0187
02:55:005.01605.01605.00155.001557942.05.0066
03:00:00-
03:05:00-
03:10:00-
03:15:00-
03:20:00-
03:25:005.00105.00105.00105.0010500.05.0010
03:30:00-
03:35:00-
03:40:00-
03:45:00-
03:50:005.01635.01635.01635.016310613.05.0163
03:55:004.99114.99114.99114.99112332.04.9911
04:00:005.00005.00005.00005.000015819.05.0000
04:05:00-
04:10:00-
04:15:00-
04:20:00-
04:25:00-
04:30:005.01905.01915.01905.019113172.05.0191
04:35:00-
04:40:005.01965.01965.01965.019633.25.0196
04:45:00-
04:50:00-
04:55:005.01955.01955.01005.010042.65.0173
05:00:005.01005.01005.00015.000112957.05.0077
05:05:005.01965.01965.01965.019630.15.0196
05:10:00-
05:15:00-
05:20:00-
05:25:005.02385.03005.02385.0300137041.15.0286
05:30:005.03005.03005.03005.030051286.95.0300
05:35:005.03105.03105.03105.03100.15.0310
05:40:00-
05:45:00-
05:50:005.03095.03095.02975.02970.35.0302
05:55:005.02595.02595.02505.02500.25.0255
06:00:005.02475.02474.99114.99112283.04.9911
06:05:00-
06:10:005.02515.02515.02515.02510.15.0251
06:15:005.02515.02515.02515.025123.05.0251
06:20:00-
06:25:00-
06:30:00-
06:35:00-
06:40:00-
06:45:005.02015.02015.00005.0000227.35.0197
06:50:004.99994.99994.99134.99134100.04.9913
06:55:005.02115.02114.99124.99121589.84.9912
07:00:005.00995.00995.00985.00980.25.0099
07:05:00-
07:10:005.01205.01205.01205.01200.15.0120
07:15:005.01195.01195.01175.01170.25.0118
07:20:005.01005.01005.01005.0100170.05.0100
07:25:005.01175.01175.01165.01160.25.0117
07:30:005.00995.00994.99124.9912130769.34.9991
07:35:005.01195.01195.01195.01190.15.0119
07:40:005.01185.01184.99504.99502739.54.9950
07:45:005.00005.00005.00005.0000200.05.0000
07:50:004.99504.99504.99004.9900335360.04.9905
07:55:004.99004.99504.99004.990042065.14.9912
08:00:004.99004.99504.99004.990076031.64.9900
08:05:004.99004.99004.99004.9900400.04.9900
08:10:004.99504.99504.99504.99505710.14.9950
08:15:004.99494.99494.99004.9900300.04.9900
08:20:004.99504.99504.99504.99505.14.9950
08:25:004.99504.99504.99504.9950195.04.9950
08:30:004.99505.02374.99505.0237138748.44.9994
08:35:005.02385.02385.02385.02380.55.0238
08:40:005.02385.02565.02385.025618166.65.0253
08:45:005.02575.02635.02575.0263491.05.0260
08:50:00-
08:55:005.02635.02645.02635.026453.05.0263
09:00:005.02645.02645.02645.02640.25.0264
09:05:005.02825.03005.02825.030011976.15.0298
09:10:005.03015.03035.03015.0303166.85.0302
09:15:005.03035.03035.03035.030366.35.0303
09:20:005.03045.04405.03045.0440176385.95.0392
09:25:005.04505.05005.04505.050029409.75.0498
09:30:005.04865.04905.03005.03004006.05.0347
09:35:005.04905.04905.04895.04890.25.0490
09:40:005.04005.04005.04005.040019941.05.0400
09:45:005.03995.03995.02995.02995022.35.0299
09:50:005.02995.03835.02885.038325205.25.0288
09:55:005.03835.03835.03835.038319.95.0383
10:00:00-
10:05:005.03505.03505.03505.035010010.05.0350
10:10:00-
10:15:005.03505.03505.03505.035019860.05.0350
10:20:00-
10:25:005.02885.02885.02565.025629703.05.0259
10:30:00-
10:35:005.02555.03505.02525.03507428.05.0310
10:40:00-
10:45:005.03455.03455.03455.03452000.05.0345
10:50:005.03445.03595.03445.035927810.85.0352
10:55:00-
11:00:005.03595.04005.03595.040028570.95.0373
11:05:005.04005.04005.04005.040011761.05.0400
11:10:00-
11:15:005.04005.04005.04005.04008109.65.0400
11:20:005.04005.04895.04005.04893835.35.0484
11:25:005.04005.04005.04005.04004117.05.0400
11:30:005.04005.04005.04005.04007493.05.0400
11:35:00-
11:40:00-
11:45:005.04005.04005.04005.040074.05.0400
11:50:005.04005.04005.04005.04007608.05.0400
11:55:005.04005.04835.04005.048326169.65.0402
12:00:005.04885.04905.04885.049093931.15.0489
12:05:00-
12:10:00-
12:15:005.04885.04905.03605.04903448.05.0398
12:20:005.04005.04925.04005.049247514.35.0428
12:25:005.04925.05105.04925.0510275562.55.0497
12:30:005.05105.05105.05005.050011046.65.0500
12:35:005.05005.05055.04015.040110100.55.0487
12:40:005.05005.05055.05005.05055250.85.0503
12:45:005.05055.05055.05055.050519898.15.0505
12:50:005.05005.05005.05005.050045.55.0500
12:55:005.04985.04985.04015.04013640.05.0401
13:00:005.04005.04005.03605.036074631.15.0399
13:05:005.04005.04005.04005.04002388.05.0400
13:10:005.04005.04505.04005.045030932.75.0449
13:15:005.04505.04505.04505.04509839.75.0450
13:20:005.03995.04505.03015.0301185207.55.0373
13:25:00-
13:30:005.04485.04485.04485.044819541.25.0448
13:35:005.04105.04375.03015.030187320.05.0311
13:40:005.04385.04495.04385.04495084.25.0448
13:45:005.03045.03045.03045.030410000.05.0304
13:50:00-
13:55:005.03015.03015.03015.0301230340.05.0301
14:00:00-
14:05:005.03015.03015.02105.0211599477.25.0251
14:10:005.02115.02115.02115.021194120.05.0211
14:15:005.02115.03005.02115.03003001.05.0241
14:20:005.02115.02115.02115.02110.15.0211
14:25:005.02995.03005.02995.03009991.05.0300
14:30:005.02505.02505.02505.025014847.05.0250
14:35:005.02505.02505.02115.021163783.05.0212
14:40:00-
14:45:005.02125.02125.02115.021121787.15.0211
14:50:00-
14:55:00-
15:00:005.02125.02125.02125.02121000.05.0212
15:05:005.02125.02125.02125.02121849.05.0212
15:10:005.02135.02905.02135.02904794.05.0289
15:15:005.02905.02905.02905.02902176.05.0290
15:20:005.02125.02125.02115.021126040.15.0211
15:25:00-
15:30:005.02115.02115.02115.0211693.05.0211
15:35:00-
15:40:00-
15:45:00-
15:50:00-
15:55:005.02115.02115.02115.02112389.05.0211
16:00:005.02115.02115.02105.0210201809.05.0211
16:05:005.02105.02105.00385.0038129351.25.0166
16:10:005.00385.00445.00385.0038176310.05.0040
16:15:005.00385.02195.00385.003868083.15.0039
16:20:005.00385.00385.00005.000055073.05.0007
16:25:005.00005.00005.00005.00001076.85.0000
16:30:004.99904.99904.97014.970151463.04.9842
16:35:004.96305.00004.95124.9998109910.04.9515
16:40:004.95154.95154.95154.9515198.14.9515
16:45:004.95154.95154.95144.95143770.14.9514
16:50:004.95144.97384.95144.970010506.14.9700
16:55:004.97394.99994.97394.999910.04.9995
17:00:004.98484.99444.96004.9944344014.04.9917
17:05:004.95304.97694.95214.97618563.04.9670
17:10:004.95264.99304.95264.99300.34.9695
17:15:00-
17:20:00-
17:25:00-
17:30:00-
17:35:005.01005.02644.98404.984057690.85.0227
17:40:005.02595.02595.01965.01961066.05.0258
17:45:00-
17:50:005.00005.01365.00005.00004125.05.0001
17:55:005.00005.01005.00005.000035021.35.0000
18:00:005.01965.01965.01965.01965960.05.0196
18:05:00-
18:10:00-
18:15:005.00105.01735.00005.000029192.05.0001
18:20:005.01735.01765.01735.017619929.05.0176
18:25:00-
18:30:005.00005.00005.00005.0000902.05.0000
18:35:004.98404.98404.98014.98015266.04.9802
18:40:004.98004.98004.97314.97312514.04.9747
18:45:004.97504.97504.97504.9750448.04.9750
18:50:00-
18:55:004.98004.98004.98004.98008506.04.9800
19:00:00-
19:05:00-
19:10:00-
19:15:00-
19:20:004.99974.99974.99974.99970.54.9997
19:25:004.99974.99994.99974.9999217568.04.9999
19:30:004.99994.99994.99994.999933570.04.9999
19:35:004.99994.99994.99994.999914774.64.9999
19:40:004.99994.99994.99994.999912601.04.9999
19:45:004.99984.99994.99974.99974398.34.9999
19:50:004.99994.99994.98114.999871932.14.9999
19:55:004.99994.99994.99994.99991807.74.9999
20:00:00-
20:05:004.99754.99754.98114.9811400.04.9811
20:10:004.99994.99994.99994.99990.14.9999
20:15:004.99994.99994.99994.99992517.04.9999
20:20:004.99994.99994.99994.99992600.04.9999
20:25:00-
20:30:004.99904.99904.99904.99902000.04.9990
20:35:004.99904.99994.99804.999911479.04.9990
20:40:004.99994.99994.99804.9980428.44.9991
20:45:00-
20:50:00-
20:55:004.99794.99794.98034.980380000.04.9804
21:00:00-
21:05:00-
21:10:004.98034.98034.97314.973126938.24.9760
21:15:004.98004.98004.98004.9800899.84.9800
21:20:004.99984.99984.99984.99982557.84.9998
21:25:004.97504.97504.97504.97508327.94.9750
21:30:004.98834.98834.98834.9883100.04.9883
21:35:004.98834.99864.98834.99858309.04.9980
21:40:004.99854.99854.98504.985011642.54.9857
21:45:004.98504.99384.97514.9899132.44.9916
21:50:004.99004.99004.99004.9900164.04.9900
21:55:004.98994.98994.98004.9800312.34.9800
22:00:004.97564.97564.97304.973012368.74.9750
22:05:004.97204.97994.97104.971089566.14.9713
22:10:004.97094.98004.97044.98005202.14.9704
22:15:00-
22:20:004.97994.97994.97044.970450000.04.9704
22:25:004.98004.98004.97004.97007243.14.9701
22:30:004.97004.97004.96954.969567341.04.9696
22:35:004.98004.99964.98004.999620001.04.9972
22:40:00-
22:45:00-
22:50:004.98004.98004.97014.9701230.24.9800
22:55:00-
23:00:00-
23:05:004.98004.98004.97014.980051801.04.9703
23:10:00-
23:15:004.98504.98504.96954.969513756.04.9699
23:20:004.99684.99684.97004.99604521.54.9960
23:25:00-
23:30:004.99894.99894.98484.98486700.24.9989
23:35:004.99834.99834.97104.97105071.94.9732
23:40:004.99004.99004.98924.989238.14.9892
23:45:004.99974.99974.99974.99970.14.9997
23:50:00-
23:55:004.99974.99974.97104.99903939.84.9782
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.