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
00:05:004.99904.99904.97104.971094002.24.9710
00:10:004.99904.99904.99904.999010.04.9990
00:15:004.99904.99904.97104.998320191.14.9990
00:20:004.97124.99784.97124.99780.64.9756
00:25:004.99744.99744.96954.969520002.54.9699
00:30:004.96954.99974.96954.999761509.04.9985
00:35:00-
00:40:004.97594.97594.96954.969590620.04.9729
00:45:00-
00:50:004.96954.96954.96504.9650414062.24.9692
00:55:004.96504.96504.96004.960041265.14.9613
01:00:004.96004.99004.95004.9900607287.04.9682
01:05:004.95004.95004.94114.945030000.04.9447
01:10:00-
01:15:00-
01:20:004.94514.94514.94214.9430106217.34.9429
01:25:004.94304.94304.94304.943040000.04.9430
01:30:004.96994.97984.96994.9798465863.04.9797
01:35:004.94504.94504.94504.945054795.24.9450
01:40:004.94504.94504.94504.945030000.04.9450
01:45:004.95004.95004.94204.942055755.04.9441
01:50:004.97884.97884.97884.97880.74.9788
01:55:004.96004.96004.96004.960010000.04.9600
02:00:00-
02:05:00-
02:10:00-
02:15:00-
02:20:00-
02:25:00-
02:30:00-
02:35:00-
02:40:00-
02:45:00-
02:50:004.96014.96014.96014.960112698.04.9601
02:55:00-
03:00:00-
03:05:00-
03:10:00-
03:15:004.96034.96034.96034.960313176.14.9603
03:20:00-
03:25:00-
03:30:004.98924.98934.98924.989388876.04.9893
03:35:00-
03:40:00-
03:45:00-
03:50:004.96004.96004.96004.960069167.04.9600
03:55:00-
04:00:004.94644.94664.94644.94664614.04.9464
04:05:00-
04:10:004.94514.94514.94204.9420457091.84.9444
04:15:004.94204.94204.94204.942034736.04.9420
04:20:004.94204.94204.94204.942058698.04.9420
04:25:00-
04:30:004.94214.94214.94214.94212200.04.9421
04:35:00-
04:40:00-
04:45:004.94204.94204.94204.942019566.04.9420
04:50:004.94214.94224.94204.942230566.04.9420
04:55:004.94214.94214.94214.9421655.04.9421
05:00:00-
05:05:00-
05:10:004.94214.94214.94214.94213784.94.9421
05:15:00-
05:20:00-
05:25:00-
05:30:00-
05:35:00-
05:40:004.99184.99184.99184.99180.14.9918
05:45:00-
05:50:00-
05:55:00-
06:00:00-
06:05:00-
06:10:004.99004.99004.99004.9900100.04.9900
06:15:00-
06:20:004.98994.98994.98004.98001447.24.9878
06:25:004.95024.95024.95024.9502263.14.9502
06:30:004.95024.95024.95024.950220000.04.9502
06:35:00-
06:40:004.98984.98984.98984.98980.14.9898
06:45:00-
06:50:004.98994.98994.98994.98990.14.9899
06:55:004.99004.99004.99004.990020.14.9900
07:00:004.99004.99004.99004.990047.34.9900
07:05:004.99004.99004.99004.990010012.04.9900
07:10:00-
07:15:00-
07:20:00-
07:25:00-
07:30:004.98994.98994.98994.98995.04.9899
07:35:00-
07:40:004.98994.98994.98994.98994.04.9899
07:45:004.98964.98964.95504.9550470.14.9602
07:50:004.98834.98834.98834.988310.04.9883
07:55:004.98814.98814.95024.9502103224.54.9504
08:00:004.98484.98484.95024.95027300.24.9514
08:05:004.95034.98404.95034.98407390.14.9503
08:10:00-
08:15:004.96364.96364.95004.9500160000.24.9501
08:20:004.97004.97994.95004.979947658.84.9548
08:25:00-
08:30:004.94524.94524.94004.9400422811.34.9422
08:35:004.93904.97944.93004.9700172067.74.9390
08:40:004.94004.94004.94004.94001488.04.9400
08:45:00-
08:50:004.93994.93994.93004.930036777.14.9309
08:55:004.93004.93004.93004.930016608.24.9300
09:00:004.94004.94004.94004.94006614.44.9400
09:05:004.94004.94004.94004.9400495.04.9400
09:10:004.93994.93994.93994.93990.14.9399
09:15:00-
09:20:004.92604.92604.91004.910093795.94.9168
09:25:004.92004.92004.92004.920020020.14.9200
09:30:004.91964.91964.91024.91021522.14.9108
09:35:004.91014.91014.91004.91008500.04.9101
09:40:004.95884.95884.95744.95883581.24.9588
09:45:004.94004.94004.94004.94000.14.9400
09:50:004.94004.94004.94004.94001012.04.9400
09:55:004.94004.94004.94004.940059.04.9400
10:00:00-
10:05:004.94004.94004.91044.94003520.04.9392
10:10:004.93104.93954.93104.93950.24.9353
10:15:004.92004.92004.92004.9200111.04.9200
10:20:004.91994.91994.91044.910415319.84.9104
10:25:004.92004.92004.91044.910426775.14.9150
10:30:004.91054.91054.91054.91053000.04.9105
10:35:004.92004.94864.92004.94857286.44.9200
10:40:004.94844.95774.94784.94950.84.9497
10:45:004.95874.95994.94004.959959268.14.9457
10:50:004.95954.95954.95874.959120558.04.9589
10:55:004.95234.95904.94004.957024489.14.9587
11:00:004.95644.95644.94024.940220751.14.9402
11:05:004.95374.95474.94314.954712200.04.9498
11:10:004.95374.95504.94514.950020870.14.9521
11:15:004.95464.95464.95004.9500191117.14.9500
11:20:004.94104.94104.94104.9410324.04.9410
11:25:004.95004.95004.95004.950024765.04.9500
11:30:004.95004.95004.94204.942071448.54.9499
11:35:004.94204.94204.94204.94209423.14.9420
11:40:004.94204.94204.94204.94206813.04.9420
11:45:004.94204.94204.94204.94207933.04.9420
11:50:004.94204.94204.94204.942014720.04.9420
11:55:00-
12:00:004.94224.95004.94204.950075781.04.9432
12:05:004.95004.96004.95004.960051024.04.9505
12:10:004.96004.96004.96004.9600161.04.9600
12:15:004.95114.95114.94004.940013180.04.9440
12:20:004.94004.94014.94004.940027621.04.9400
12:25:004.94004.94004.94004.940057119.04.9400
12:30:004.94004.94004.94004.94003945.04.9400
12:35:00-
12:40:004.94004.94004.94004.94001067.04.9400
12:45:004.95644.95644.95644.95640.54.9564
12:50:00-
12:55:004.95794.95794.95794.957935.04.9579
13:00:004.94004.94004.94004.940072966.54.9400
13:05:004.94004.94104.94004.941024843.04.9404
13:10:004.94104.94104.94004.940017793.34.9400
13:15:004.95544.95544.94004.95502418.44.9550
13:20:004.95544.95544.90714.9071460623.44.9297
13:25:00-
13:30:00-
13:35:00-
13:40:004.91504.91504.91504.9150123.04.9150
13:45:00-
13:50:00-
13:55:00-
14:00:004.91514.91514.91514.91511491.04.9151
14:05:00-
14:10:00-
14:15:00-
14:20:00-
14:25:004.91604.93954.91514.939518837.04.9210
14:30:00-
14:35:00-
14:40:004.93934.93934.93934.9393581.34.9393
14:45:004.94944.94994.93934.939323265.04.9455
14:50:004.93974.93974.93974.93972470.04.9397
14:55:004.94624.94624.93934.9393317.74.9397
15:00:00-
15:05:00-
15:10:00-
15:15:00-
15:20:004.91704.91704.91704.91704780.84.9170
15:25:004.93004.93004.91604.91607737.04.9234
15:30:00-
15:35:00-
15:40:00-
15:45:00-
15:50:004.91664.91664.91004.9100931744.04.9109
15:55:004.91004.91004.91004.910089708.04.9100
16:00:004.90404.90404.90004.9000240004.44.9001
16:05:004.90004.90004.90004.900090901.74.9000
16:10:004.90004.90004.88014.8801175075.64.8947
16:15:004.87604.89984.85114.8998231497.14.8587
16:20:004.86004.90004.86004.870546184.04.8634
16:25:004.86504.89004.86004.890056614.74.8633
16:30:004.87104.87104.87104.8710100.04.8710
16:35:004.88004.88504.88004.885040531.04.8801
16:40:004.88704.88964.87004.870089411.04.8730
16:45:004.87004.88494.87004.875020403.04.8725
16:50:004.87304.87304.87004.870017340.04.8700
16:55:004.87404.87404.86004.8600236299.94.8637
17:00:004.86004.86004.85004.850070912.64.8557
17:05:004.85004.88994.85004.879959024.14.8510
17:10:004.86204.86204.84004.840048432.34.8488
17:15:004.84004.84004.82004.820056775.54.8310
17:20:004.82004.85924.81104.859231409.14.8117
17:25:004.85204.86194.85204.861912473.04.8582
17:30:004.86204.86394.85014.8501105764.44.8630
17:35:004.85004.86314.85004.862556869.04.8569
17:40:004.86254.87004.86254.870039619.64.8656
17:45:004.85214.85214.85214.852113271.04.8521
17:50:004.87004.87064.87004.870659999.04.8705
17:55:004.87094.87504.85214.875017833.64.8659
18:00:004.87504.87504.82514.850059891.04.8467
18:05:004.83014.83014.82514.825135627.04.8254
18:10:004.85004.85004.85004.850060684.04.8500
18:15:004.83004.84994.82504.8250140000.04.8304
18:20:004.83004.83004.82504.825069077.04.8258
18:25:004.83004.83004.81104.8110137127.64.8200
18:30:004.81104.83954.80204.8020178375.24.8109
18:35:004.80104.80104.79604.79601142323.64.8002
18:40:004.78884.78884.75154.7600149710.14.7711
18:45:004.76004.78004.75354.7535104394.44.7664
18:50:004.75354.77004.75354.765050964.54.7567
18:55:004.75984.75994.75054.7507112008.04.7529
19:00:004.75074.75094.75064.750691036.24.7508
19:05:004.75074.77494.75004.7749732637.34.7501
19:10:004.75064.77494.75064.760016755.24.7571
19:15:004.76004.77484.75084.750845189.44.7649
19:20:004.75094.79694.75044.7550308465.64.7630
19:25:004.75614.75634.75614.756351793.04.7562
19:30:004.75634.80004.75634.8000181791.24.7852
19:35:004.76004.80004.76004.761595035.64.7937
19:40:004.79954.79984.79004.790046198.44.7914
19:45:004.79014.79994.79014.799950000.94.7944
19:50:004.79994.79994.79014.790241502.14.7935
19:55:004.79994.80004.78004.780013122.04.8000
20:00:004.80004.80424.80004.800115354.14.8001
20:05:004.80024.80024.78014.780143722.04.7918
20:10:004.78024.80634.77774.777748478.04.7795
20:15:004.77774.77774.76074.7607124860.94.7627
20:20:004.76114.76114.76114.76115000.04.7611
20:25:004.76114.77774.76114.770015056.04.7717
20:30:004.77004.77764.76514.765113385.04.7679
20:35:004.77774.80004.77774.800050612.04.7942
20:40:004.80004.80004.80004.80006747.84.8000
20:45:004.79834.80004.77394.773972683.94.7883
20:50:004.77044.77044.76544.770057034.24.7658
20:55:004.79924.79924.79924.7992500.04.7992
21:00:004.79004.79004.79004.790040000.04.7900
21:05:00-
21:10:004.79504.79504.79504.79502664.04.7950
21:15:004.79494.79494.79484.794827020.04.7948
21:20:004.79004.79484.79004.790092145.04.7916
21:25:00-
21:30:004.79474.79494.79004.790029278.14.7945
21:35:004.79494.79494.79004.790035366.04.7902
21:40:004.79454.79454.79454.79452.04.7945
21:45:004.78004.78004.77004.7701105862.04.7760
21:50:004.79254.80004.77024.770269871.14.7890
21:55:00-
22:00:00-
22:05:004.78904.79304.78904.7900181317.34.7916
22:10:004.79304.79304.79004.790020300.74.7930
22:15:004.77204.77204.77134.771314552.04.7715
22:20:004.79304.79304.79004.790022973.04.7900
22:25:004.79004.81394.79004.8139278807.44.7932
22:30:004.81404.84004.81404.83976344.04.8243
22:35:004.83944.83944.81304.8130201.34.8270
22:40:004.79294.81004.79064.810030238.14.8034
22:45:004.81004.81004.79124.79127282.24.8037
22:50:004.79134.80004.79134.799711745.04.7915
22:55:004.79154.79154.79134.791310000.14.7913
23:00:00-
23:05:004.79144.79144.77014.7701331329.14.7903
23:10:00-
23:15:004.79104.79104.77104.77101451.14.7909
23:20:004.79074.79074.79074.7907420.04.7907
23:25:004.79184.81504.77124.771229563.14.7714
23:30:004.81894.81894.77124.771236180.04.7712
23:35:004.79974.79974.76704.7670102580.04.7689
23:40:004.76704.77964.76704.767049602.04.7747
23:45:004.78004.82454.78004.82451.64.8074
23:50:004.77014.77014.76714.767110680.04.7687
23:55:004.80954.80954.79004.790050000.54.8040
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.