暗号資産価格データベース


2020年07月16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
00:00:004.99884.99884.97704.977011200.04.9770
00:03:00-
00:06:004.99904.99904.97104.971094002.24.9710
00:09:004.99904.99904.99904.999010.04.9990
00:12:00-
00:15:004.99904.99904.99904.999020000.04.9990
00:18:004.97104.99884.97104.9712191.64.9984
00:21:004.99784.99784.99784.99780.14.9978
00:24:004.99744.99744.96954.969520000.54.9699
00:27:004.99474.99474.96954.96952.04.9718
00:30:004.96954.99974.96954.999761503.04.9985
00:33:004.99974.99974.99974.99976.04.9997
00:36:00-
00:39:004.97594.97594.96954.969590419.04.9729
00:42:004.96954.96954.96954.9695201.04.9695
00:45:00-
00:48:004.96954.96954.96954.969514875.84.9695
00:51:004.96954.96954.96504.9650388090.44.9693
00:54:004.96504.96504.96004.960052361.14.9620
00:57:00-
01:00:004.96004.96004.95004.9500334029.04.9503
01:03:004.98994.99004.94114.9411283258.04.9884
01:06:004.94504.94504.94504.945020000.04.9450
01:09:00-
01:12:00-
01:15:00-
01:18:004.94514.94514.94214.942130096.34.9425
01:21:004.94304.94304.94304.943076121.04.9430
01:24:004.94304.94304.94304.943040000.04.9430
01:27:00-
01:30:004.96994.97984.96994.9798465863.04.9797
01:33:00-
01:36:004.94504.94504.94504.945040000.04.9450
01:39:004.94504.94504.94504.945044795.24.9450
01:42:00-
01:45:004.95004.95004.94504.945035437.04.9451
01:48:004.94504.94504.94204.942020318.04.9423
01:51:004.97884.97884.97884.97880.74.9788
01:54:00-
01:57:004.96004.96004.96004.960010000.04.9600
02:00:00-
02:03:00-
02:06:00-
02:09:00-
02:12:00-
02:15:00-
02:18:00-
02:21:00-
02:24:00-
02:27:00-
02:30:00-
02:33:00-
02:36:00-
02:39:00-
02:42:00-
02:45:00-
02:48:00-
02:51:004.96014.96014.96014.960112698.04.9601
02:54:00-
02:57:00-
03:00:00-
03:03:00-
03:06:00-
03:09:00-
03:12:00-
03:15:00-
03:18:004.96034.96034.96034.960313176.14.9603
03:21:00-
03:24:00-
03:27:00-
03:30:004.98924.98934.98924.989388876.04.9893
03:33:00-
03:36:00-
03:39:00-
03:42:00-
03:45:00-
03:48:00-
03:51:004.96004.96004.96004.960069167.04.9600
03:54:00-
03:57:00-
04:00:004.94644.94664.94644.94664614.04.9464
04:03:00-
04:06:00-
04:09:004.94514.94514.94514.945119438.04.9451
04:12:004.94514.94514.94204.9420437653.84.9444
04:15:004.94204.94204.94204.942014996.04.9420
04:18:004.94204.94204.94204.942019740.04.9420
04:21:004.94204.94204.94204.942058698.04.9420
04:24:00-
04:27:00-
04:30:004.94214.94214.94214.94211800.04.9421
04:33:004.94214.94214.94214.9421400.04.9421
04:36:00-
04:39:00-
04:42:00-
04:45:00-
04:48:004.94204.94214.94204.942120566.04.9420
04:51:004.94214.94214.94214.94219500.04.9421
04:54:004.94214.94224.94204.942120681.04.9420
04:57:004.94214.94214.94214.942140.04.9421
05:00:00-
05:03:00-
05:06:00-
05:09:004.94214.94214.94214.94213784.94.9421
05:12:00-
05:15:00-
05:18:00-
05:21:00-
05:24:00-
05:27:00-
05:30:00-
05:33:00-
05:36:00-
05:39:004.99184.99184.99184.99180.14.9918
05:42:00-
05:45:00-
05:48:00-
05:51:00-
05:54:00-
05:57:00-
06:00:00-
06:03:00-
06:06:00-
06:09:00-
06:12:004.99004.99004.99004.9900100.04.9900
06:15:00-
06:18:00-
06:21:004.98994.98994.98994.98991137.04.9899
06:24:004.98904.98904.95024.9502310.34.9800
06:27:004.95024.95024.95024.9502263.04.9502
06:30:004.95024.95024.95024.950220000.04.9502
06:33:00-
06:36:00-
06:39:00-
06:42:004.98984.98984.98984.98980.14.9898
06:45:00-
06:48:00-
06:51:004.98994.98994.98994.98990.14.9899
06:54:00-
06:57:004.99004.99004.99004.990020.14.9900
07:00:004.99004.99004.99004.990014.04.9900
07:03:004.99004.99004.99004.990010045.34.9900
07:06:00-
07:09:00-
07:12:00-
07:15:00-
07:18:00-
07:21:00-
07:24:00-
07:27:00-
07:30:00-
07:33:004.98994.98994.98994.98995.04.9899
07:36:00-
07:39:00-
07:42:004.98994.98994.98994.98994.04.9899
07:45:004.98964.98964.95504.9550470.14.9602
07:48:004.98834.98834.98834.988310.04.9883
07:51:00-
07:54:004.98814.98814.98804.98800.24.9881
07:57:004.97264.97264.95024.9502103224.34.9504
08:00:004.98484.98484.95024.95026700.24.9505
08:03:004.98444.98444.95024.95034993.04.9517
08:06:004.95034.98404.95034.98402997.14.9503
08:09:00-
08:12:00-
08:15:004.96364.96364.95004.9500110000.24.9501
08:18:004.95004.95004.95004.950050000.04.9500
08:21:004.97004.97994.95004.979947658.84.9548
08:24:00-
08:27:00-
08:30:004.94524.94524.94504.945020000.04.9451
08:33:004.94504.94504.94004.9400402811.34.9420
08:36:004.93904.97944.93004.9700172067.74.9390
08:39:00-
08:42:004.94004.94004.94004.94001488.04.9400
08:45:00-
08:48:00-
08:51:004.93994.93994.93004.930036741.14.9309
08:54:004.93004.93004.93004.930036.04.9300
08:57:004.93004.93004.93004.930016608.24.9300
09:00:004.94004.94004.94004.94006614.44.9400
09:03:00-
09:06:00-
09:09:004.94004.94004.93994.9399495.14.9400
09:12:00-
09:15:00-
09:18:004.92604.92604.92004.920062995.14.9201
09:21:004.91604.91604.91004.910030800.84.9102
09:24:004.92004.92004.92004.92000.14.9200
09:27:004.92004.92004.92004.920020020.04.9200
09:30:00-
09:33:004.91964.91964.91004.910010022.14.9102
09:36:00-
09:39:004.95884.95884.95884.95880.14.9588
09:42:004.95744.95884.95744.95883581.14.9588
09:45:004.94004.94004.94004.94000.14.9400
09:48:00-
09:51:00-
09:54:004.94004.94004.94004.94001071.04.9400
09:57:00-
10:00:00-
10:03:00-
10:06:004.94004.94004.94004.94002000.04.9400
10:09:004.94004.94004.91044.94001520.04.9381
10:12:004.93104.93954.93104.93950.24.9353
10:15:00-
10:18:004.92004.92004.92004.9200111.04.9200
10:21:004.91994.91994.91044.910415319.84.9104
10:24:004.92004.92004.92004.92000.14.9200
10:27:004.92004.92004.91044.910426775.04.9150
10:30:004.91054.91054.91054.91053000.04.9105
10:33:004.92004.94864.92004.94857286.24.9200
10:36:004.94844.94854.94844.94850.24.9485
10:39:004.94844.94844.94844.94840.14.9484
10:42:004.94804.95774.94784.94950.74.9499
10:45:004.95874.95904.94004.940022817.04.9400
10:48:004.94004.95994.94004.959057008.14.9528
10:51:004.95914.95914.95914.95911.04.9591
10:54:004.95234.95234.94004.9400378.54.9400
10:57:004.95904.95904.94004.957024110.64.9590
11:00:004.95644.95644.95644.95640.14.9564
11:03:004.94024.95374.94024.953720751.14.9402
11:06:004.95114.95474.94314.954712199.94.9498
11:09:00-
11:12:004.95374.95504.94514.950020870.14.9521
11:15:004.95464.95464.95004.9500191117.14.9500
11:18:00-
11:21:004.94104.94104.94104.9410324.04.9410
11:24:004.95004.95004.95004.950010000.04.9500
11:27:004.95004.95004.95004.950014765.04.9500
11:30:004.95004.95004.95004.950070447.04.9500
11:33:004.94204.94204.94204.94201001.64.9420
11:36:004.94204.94204.94204.94209423.04.9420
11:39:004.94204.94204.94204.9420386.04.9420
11:42:004.94204.94204.94204.94206427.04.9420
11:45:004.94204.94204.94204.94207933.04.9420
11:48:004.94204.94204.94204.942014720.04.9420
11:51:00-
11:54:00-
11:57:00-
12:00:004.94224.94224.94204.942064655.04.9420
12:03:004.94994.95004.94994.950011126.04.9500
12:06:004.95004.96004.95004.960051024.04.9505
12:09:004.96004.96004.96004.9600161.04.9600
12:12:00-
12:15:00-
12:18:004.95114.95114.94004.940013180.04.9440
12:21:004.94004.94004.94004.940024600.04.9400
12:24:004.94014.94014.94004.940049220.04.9400
12:27:004.94004.94004.94004.940010920.04.9400
12:30:004.94004.94004.94004.94003945.04.9400
12:33:00-
12:36:00-
12:39:00-
12:42:004.94004.94004.94004.94001067.04.9400
12:45:004.95644.95644.95644.95640.54.9564
12:48:00-
12:51:00-
12:54:00-
12:57:004.95794.95794.95794.957935.04.9579
13:00:004.94004.94004.94004.9400499.54.9400
13:03:004.94004.94004.94004.940087192.04.9400
13:06:00-
13:09:004.94104.94104.94104.941010118.04.9410
13:12:004.94104.94104.94004.940017793.34.9400
13:15:004.95544.95544.94004.940018.44.9553
13:18:004.95504.95544.95504.955410000.04.9553
13:21:004.95544.95544.90714.9071453023.44.9293
13:24:00-
13:27:00-
13:30:00-
13:33:00-
13:36:00-
13:39:00-
13:42:004.91504.91504.91504.9150123.04.9150
13:45:00-
13:48:00-
13:51:00-
13:54:00-
13:57:00-
14:00:00-
14:03:004.91514.91514.91514.91511491.04.9151
14:06:00-
14:09:00-
14:12:00-
14:15:00-
14:18:00-
14:21:00-
14:24:004.91604.91604.91514.915114788.04.9159
14:27:004.93954.93954.93954.93954049.04.9395
14:30:00-
14:33:00-
14:36:00-
14:39:00-
14:42:004.93934.93934.93934.9393581.34.9393
14:45:004.94944.94994.93934.939323265.04.9455
14:48:004.93974.93974.93974.93972460.04.9397
14:51:004.93974.93974.93974.939710.04.9397
14:54:004.94624.94624.94624.946219.04.9462
14:57:004.93934.93934.93934.9393298.74.9393
15:00:00-
15:03:00-
15:06:00-
15:09:00-
15:12:00-
15:15:00-
15:18:004.91704.91704.91704.91704780.84.9170
15:21:00-
15:24:00-
15:27:004.93004.93004.91604.91607737.04.9234
15:30:00-
15:33:00-
15:36:00-
15:39:00-
15:42:00-
15:45:00-
15:48:004.91664.91664.91664.91662224.04.9166
15:51:004.91654.91654.91004.9100924406.14.9109
15:54:004.91004.91004.91004.910050098.94.9100
15:57:004.91004.91004.91004.910044723.04.9100
16:00:004.90404.90404.90004.9000192556.44.9001
16:03:004.90004.90004.90004.900085000.04.9000
16:06:004.90004.90004.90004.900053349.74.9000
16:09:004.90004.90004.90004.900075371.04.9000
16:12:004.90004.90004.88014.880199704.64.8908
16:15:004.87604.87604.85114.8520116508.84.8632
16:18:004.85214.89984.85114.8998114988.34.8541
16:21:004.86004.90004.86004.899443204.04.8630
16:24:004.87054.87054.86004.860056767.74.8623
16:27:004.89004.89004.89004.89002827.04.8900
16:30:00-
16:33:004.87104.88004.87104.880040100.04.8800
16:36:00-
16:39:004.88504.88704.87004.870026868.04.8800
16:42:004.87004.88964.87004.870063074.04.8702
16:45:004.87004.88494.87004.88491161.54.8704
16:48:004.87004.87504.87004.875019241.54.8726
16:51:004.87304.87304.87004.870017340.04.8700
16:54:004.87404.87404.86004.8600124024.94.8659
16:57:004.86964.86964.86004.8600112275.04.8613
17:00:004.86004.86004.85004.850069993.04.8557
17:03:004.85004.85004.85004.8500919.64.8500
17:06:004.85004.88994.85004.860057024.14.8500
17:09:004.87994.87994.86004.86006586.04.8665
17:12:004.86004.86004.84004.840043846.34.8475
17:15:00-
17:18:004.84004.84004.81104.811088184.44.8241
17:21:004.81114.85924.81114.85920.24.8352
17:24:004.85204.85754.85204.85608153.04.8563
17:27:004.86194.86194.86194.86194320.04.8619
17:30:004.86204.86394.86204.8639100242.54.8634
17:33:004.86004.86004.85014.85015521.94.8555
17:36:004.85004.86314.85004.862556869.04.8569
17:39:004.86254.86254.86254.862519996.04.8625
17:42:004.86404.87004.86404.870019623.64.8688
17:45:004.85214.85214.85214.852113271.04.8521
17:48:004.87004.87054.87004.870520000.04.8705
17:51:004.87044.87044.87044.870419999.04.8704
17:54:004.87044.87094.87044.870927000.04.8707
17:57:004.85214.87504.85214.875010833.64.8627
18:00:004.87504.87504.82514.825138877.04.8449
18:03:004.85004.85004.83014.830122889.04.8484
18:06:004.82514.82514.82514.825133752.04.8251
18:09:004.85004.85004.85004.850020000.04.8500
18:12:004.85004.85004.85004.850040684.04.8500
18:15:004.83004.84994.82514.8251120000.04.8313
18:18:004.82504.83004.82504.825050526.54.8260
18:21:004.82504.82504.82504.825018550.54.8250
18:24:004.82504.83004.82104.824065559.04.8233
18:27:004.82504.83004.81104.811091568.64.8188
18:30:004.81104.81104.81004.8100132939.04.8105
18:33:004.83954.83954.80034.8003159112.14.8040
18:36:004.80034.80054.80004.8000597355.04.8001
18:39:004.80004.80004.75154.7521563785.84.7937
18:42:004.75994.76004.75204.760017217.04.7545
18:45:004.76004.78004.76004.779281362.14.7687
18:48:004.76504.77004.75354.753553032.34.7556
18:51:004.76004.77004.76004.770020964.24.7614
18:54:004.76984.76984.75054.751057320.94.7513
18:57:004.75994.75994.75074.750754687.44.7546
19:00:004.75074.75094.75064.750777287.24.7508
19:03:004.75074.75074.75004.7500166649.34.7504
19:06:004.75004.75064.75004.7506463747.44.7500
19:09:004.75054.77494.75004.7748119307.84.7501
19:12:004.76004.76534.75314.760013437.04.7587
19:15:004.76004.77484.76004.770029585.64.7628
19:18:004.76954.76964.75084.750818017.84.7664
19:21:004.75084.79694.75044.7965292163.64.7634
19:24:004.75504.75504.75504.755013888.04.7550
19:27:004.75614.75634.75614.756351793.04.7562
19:30:004.75634.76004.75634.757022683.04.7576
19:33:004.75704.80004.75644.7600159342.44.7891
19:36:004.76034.80004.76034.800080208.04.7997
19:39:004.76154.79954.76154.799514893.64.7623
19:42:004.79954.79984.79004.790045898.24.7914
19:45:004.79014.79014.79014.790120000.64.7901
19:48:004.79204.79994.79014.790152875.34.7968
19:51:004.79014.79024.79014.790218627.14.7901
19:54:00-
19:57:004.79994.80004.78004.780013122.04.8000
20:00:004.80004.80004.80004.80005354.04.8000
20:03:004.80424.80424.79004.790013400.14.7989
20:06:004.79004.79004.79004.790010000.04.7900
20:09:004.79004.80004.78014.780231264.04.7916
20:12:004.78024.80634.77774.777747536.04.7794
20:15:004.77774.77774.77004.770014472.94.7766
20:18:004.76104.76104.76074.7607110388.04.7609
20:21:00-
20:24:004.76114.76114.76114.761110000.04.7611
20:27:004.77774.77774.77004.770010056.04.7770
20:30:004.77004.77764.76514.765113385.04.7679
20:33:00-
20:36:00-
20:39:004.77774.80004.77774.800057359.84.7949
20:42:00-
20:45:004.79834.80004.79834.799934442.94.7999
20:48:004.77774.79994.76544.765495075.04.7707
20:51:004.77004.77004.77004.7700200.24.7700
20:54:004.79924.79924.79924.7992500.04.7992
20:57:00-
21:00:00-
21:03:004.79004.79004.79004.790040000.04.7900
21:06:00-
21:09:004.79504.79504.79504.79502664.04.7950
21:12:00-
21:15:004.79494.79494.79484.794827000.04.7948
21:18:004.79484.79484.79004.790021270.04.7900
21:21:004.79484.79484.79004.790070895.04.7921
21:24:00-
21:27:00-
21:30:004.79474.79494.79474.794927132.04.7949
21:33:004.79014.79014.79004.79002146.14.7901
21:36:004.79494.79494.79494.79491.14.7949
21:39:004.79494.79494.79004.790035364.94.7902
21:42:004.79454.79454.79454.79452.04.7945
21:45:004.78004.78004.77004.7701105862.04.7760
21:48:00-
21:51:004.79254.79254.79254.792524989.04.7925
21:54:004.79454.80004.77024.770244882.14.7870
21:57:00-
22:00:00-
22:03:00-
22:06:004.78904.79304.78904.7930167123.34.7917
22:09:004.79004.79304.79004.793017194.04.7905
22:12:004.79004.79304.79004.790017300.74.7930
22:15:004.77204.77204.77134.771314552.04.7715
22:18:00-
22:21:004.79304.79304.79004.790022973.04.7900
22:24:004.79004.79304.79004.79307175.04.7922
22:27:004.79304.81394.79304.8139271632.44.7933
22:30:004.81404.84004.81404.83996343.84.8243
22:33:004.83994.83994.83974.83970.24.8398
22:36:004.83944.83944.83504.8350101.14.8389
22:39:004.81504.81504.79064.810010338.34.7908
22:42:004.81004.81004.81004.810020000.04.8100
22:45:00-
22:48:004.81004.81004.79124.791317282.24.7965
22:51:004.79134.80004.79134.79971745.04.7923
22:54:004.79154.79154.79154.79150.14.7915
22:57:004.79154.79154.79134.791310000.04.7913
23:00:00-
23:03:00-
23:06:004.79144.79144.78414.7841316470.14.7911
23:09:004.78404.78404.77014.770114859.04.7733
23:12:00-
23:15:004.79104.79104.79104.79101043.04.7910
23:18:004.79074.79074.77104.7710408.14.7907
23:21:004.79074.79074.79074.7907420.04.7907
23:24:00-
23:27:004.79184.81504.77124.771229563.14.7714
23:30:004.81894.81894.77124.771236180.04.7712
23:33:00-
23:36:004.79974.79974.76704.7671101580.04.7689
23:39:004.76704.76704.76704.767015814.04.7670
23:42:004.77964.77964.76704.767034788.04.7780
23:45:004.78004.78004.78004.78000.64.7800
23:48:004.81774.82454.81774.82451.04.8238
23:51:004.77014.77014.76714.767110680.04.7687
23:54:004.80954.80954.80004.80000.24.8048
23:57:004.80424.80424.79004.790050000.34.8040
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.