暗号資産価格データベース


2020年07月17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
00:00:004.79954.80424.79954.804260410.04.8006
00:03:004.80394.80394.80394.8039180.04.8039
00:06:004.80394.80394.78014.780111114.04.7801
00:09:004.80394.80934.80394.809314810.54.8071
00:12:004.80934.80934.80934.809320.54.8093
00:15:004.80934.80934.80934.80931112.04.8093
00:18:004.81774.84004.80934.809352141.24.8398
00:21:004.80934.80934.80934.80933112.84.8093
00:24:004.82004.83424.82004.83421000.04.8342
00:27:004.80934.83994.80934.839969297.04.8353
00:30:00-
00:33:004.83904.83904.83904.839029800.04.8390
00:36:00-
00:39:00-
00:42:004.84004.84004.81004.81000.44.8325
00:45:00-
00:48:00-
00:51:00-
00:54:00-
00:57:00-
01:00:004.81104.83984.81004.8100579.34.8179
01:03:004.81004.81004.81004.81000.14.8100
01:06:00-
01:09:00-
01:12:004.81804.83984.81014.810111600.44.8398
01:15:004.81504.81504.81504.81500.14.8150
01:18:00-
01:21:004.82004.83994.82004.839913014.04.8399
01:24:00-
01:27:004.83994.83994.83994.83992623.04.8399
01:30:00-
01:33:00-
01:36:00-
01:39:00-
01:42:00-
01:45:00-
01:48:00-
01:51:00-
01:54:00-
01:57:00-
02:00:004.83964.83964.81514.815123620.04.8261
02:03:00-
02:06:00-
02:09:00-
02:12:004.81504.81504.81504.81506716.04.8150
02:15:00-
02:18:00-
02:21:004.83994.83994.83994.83995.04.8399
02:24:00-
02:27:00-
02:30:00-
02:33:00-
02:36:004.81504.81504.78104.7810112047.04.8077
02:39:004.78104.78104.78104.78102000.04.7810
02:42:00-
02:45:00-
02:48:004.78104.78104.78104.78106087.04.7810
02:51:00-
02:54:00-
02:57:00-
03:00:004.79004.79004.78104.781150632.04.7816
03:03:004.78114.78114.78104.781040078.04.7811
03:06:00-
03:09:00-
03:12:00-
03:15:00-
03:18:00-
03:21:004.78104.78104.78004.78002078.04.7807
03:24:004.78004.78004.78004.7800657.04.7800
03:27:004.78004.78004.78004.78001094.04.7800
03:30:004.78004.78004.78004.78009089.54.7800
03:33:00-
03:36:00-
03:39:00-
03:42:00-
03:45:00-
03:48:00-
03:51:004.77904.77904.77004.7700251111.04.7701
03:54:004.77014.77014.77014.77012000.04.7701
03:57:004.77014.77014.77014.77013336.04.7701
04:00:00-
04:03:00-
04:06:00-
04:09:004.77024.77024.77024.77021536.04.7702
04:12:004.77024.77024.77024.77027964.04.7702
04:15:00-
04:18:00-
04:21:00-
04:24:004.77024.77024.77014.77019990.04.7701
04:27:00-
04:30:00-
04:33:00-
04:36:00-
04:39:004.77024.77024.77024.77025.04.7702
04:42:00-
04:45:00-
04:48:00-
04:51:00-
04:54:00-
04:57:004.77024.77024.77024.770240.04.7702
05:00:00-
05:03:00-
05:06:004.77024.77024.77024.770215.04.7702
05:09:004.77024.77024.77024.77023426.04.7702
05:12:00-
05:15:00-
05:18:00-
05:21:004.77024.78004.77014.78004336.54.7710
05:24:004.77014.77014.76704.767014836.04.7680
05:27:004.76704.76704.76704.76701538.04.7670
05:30:004.76704.76704.76604.7660130847.14.7669
05:33:004.76604.76604.76604.76609659.04.7660
05:36:004.76604.76604.76604.766011.04.7660
05:39:004.76604.76604.76604.76602897.04.7660
05:42:004.76524.76604.76004.7660175327.54.7622
05:45:00-
05:48:004.76604.76604.76604.766034.94.7660
05:51:004.76604.76984.76604.76982201.04.7674
05:54:00-
05:57:00-
06:00:00-
06:03:004.76004.77824.75624.778210163.04.7678
06:06:00-
06:09:00-
06:12:004.77804.77814.75624.7781445.64.7562
06:15:00-
06:18:00-
06:21:00-
06:24:00-
06:27:004.77814.78824.77814.788214591.04.7876
06:30:004.78824.78824.78824.78824378.04.7882
06:33:004.78824.78834.78824.78837123.04.7882
06:36:00-
06:39:004.78834.80004.78834.7970213587.24.7983
06:42:00-
06:45:00-
06:48:00-
06:51:00-
06:54:004.79704.80004.79704.8000800.04.7995
06:57:00-
07:00:00-
07:03:00-
07:06:00-
07:09:004.80004.80004.80004.800020834.04.8000
07:12:004.80004.80004.80004.80005.04.8000
07:15:004.80004.80004.80004.8000205.04.8000
07:18:00-
07:21:00-
07:24:00-
07:27:004.80004.80004.80004.800080211.04.8000
07:30:00-
07:33:00-
07:36:00-
07:39:004.80004.80004.80004.800096272.04.8000
07:42:004.80004.81704.80004.81704010.14.8000
07:45:004.81674.81674.81604.81600.24.8164
07:48:004.81004.81344.79034.8134913.14.7907
07:51:004.81194.81194.79864.80001182.44.7993
07:54:004.80004.80004.80004.8000626.34.8000
07:57:004.81344.81344.81344.81340.14.8134
08:00:00-
08:03:004.81344.81344.81344.813410387.04.8134
08:06:004.81304.81304.80014.8001400.04.8001
08:09:004.80014.81324.80004.800050465.04.8001
08:12:004.81324.81324.81324.8132150.14.8132
08:15:004.81214.81324.80004.8132843.24.8035
08:18:004.80004.80664.80004.8066626.44.8000
08:21:004.80004.80004.80004.80001797.44.8000
08:24:004.80004.80004.80004.8000626.54.8000
08:27:004.80004.80004.80004.8000626.44.8000
08:30:004.80664.81314.80004.800016363.74.8118
08:33:004.80654.80654.80004.8000626.44.8000
08:36:00-
08:39:004.80004.81674.80004.8167142146.14.8126
08:42:00-
08:45:00-
08:48:00-
08:51:004.81504.81504.81504.8150300.04.8150
08:54:004.81674.81704.81504.815074697.44.8157
08:57:004.81504.83254.81504.832591368.34.8182
09:00:004.83254.83254.83254.832515.04.8325
09:03:004.83254.83254.83254.83252306.24.8325
09:06:004.83254.83304.83254.8330435.04.8325
09:09:004.83304.83304.83304.8330100.04.8330
09:12:004.83254.84004.82324.8400167149.84.8361
09:15:004.84404.85004.84404.850038203.04.8459
09:18:00-
09:21:004.85104.85104.83984.839826019.34.8500
09:24:00-
09:27:004.85104.85104.85104.85100.14.8510
09:30:004.85094.85094.82314.8231105588.04.8233
09:33:00-
09:36:004.82384.82384.82374.823720000.04.8237
09:39:004.83004.83004.83004.83002878.34.8300
09:42:00-
09:45:004.83004.83004.83004.8300521.74.8300
09:48:00-
09:51:004.84834.85094.84834.850910010.04.8508
09:54:00-
09:57:00-
10:00:00-
10:03:00-
10:06:00-
10:09:00-
10:12:00-
10:15:00-
10:18:004.83004.83004.82374.82375010.04.8237
10:21:00-
10:24:004.84004.84494.84004.844943824.04.8438
10:27:00-
10:30:00-
10:33:00-
10:36:00-
10:39:004.83004.83004.83004.8300135.84.8300
10:42:00-
10:45:004.84384.84384.83014.830115700.04.8301
10:48:004.84834.84834.84834.84830.14.8483
10:51:00-
10:54:004.84834.84834.84004.840014770.14.8400
10:57:00-
11:00:00-
11:03:00-
11:06:004.84004.84004.84004.84009102.04.8400
11:09:00-
11:12:004.84504.84504.84504.84500.14.8450
11:15:00-
11:18:00-
11:21:00-
11:24:00-
11:27:00-
11:30:00-
11:33:00-
11:36:00-
11:39:00-
11:42:00-
11:45:004.84504.84504.84504.84501042.04.8450
11:48:00-
11:51:004.84504.84504.84504.84504332.54.8450
11:54:00-
11:57:00-
12:00:004.84504.84504.84504.8450200.04.8450
12:03:00-
12:06:004.84504.84504.84504.8450500.04.8450
12:09:00-
12:12:004.84494.84494.84494.844910.14.8449
12:15:004.84384.84494.84384.844914383.54.8449
12:18:00-
12:21:004.84494.84494.84494.844912675.04.8449
12:24:00-
12:27:004.84494.84494.84004.840068890.94.8403
12:30:00-
12:33:004.84004.84004.84004.8400100.04.8400
12:36:004.84004.84004.84004.840045.04.8400
12:39:00-
12:42:00-
12:45:00-
12:48:004.84004.84004.84004.84004100.04.8400
12:51:004.83004.83004.83004.830040409.04.8300
12:54:004.83004.83004.83004.83009000.04.8300
12:57:00-
13:00:00-
13:03:00-
13:06:00-
13:09:00-
13:12:00-
13:15:00-
13:18:00-
13:21:00-
13:24:00-
13:27:004.83104.83104.83004.8300348008.04.8300
13:30:00-
13:33:00-
13:36:00-
13:39:004.83984.83984.83984.839820935.04.8398
13:42:00-
13:45:00-
13:48:004.83974.83984.83974.8398155000.04.8397
13:51:00-
13:54:004.82994.82994.82314.82313247.04.8231
13:57:00-
14:00:00-
14:03:00-
14:06:00-
14:09:00-
14:12:00-
14:15:00-
14:18:00-
14:21:004.82304.82304.81314.813141937.04.8139
14:24:004.83464.83464.83464.8346898.04.8346
14:27:00-
14:30:00-
14:33:004.81304.81304.80004.8000138619.74.8015
14:36:004.79994.79994.79004.790014348.04.7921
14:39:004.79014.79014.79014.79015000.04.7901
14:42:004.79014.79014.79004.79004000.04.7901
14:45:00-
14:48:00-
14:51:004.81994.81994.80004.80001450.04.8062
14:54:004.80004.80004.80004.80002000.04.8000
14:57:004.80004.80004.80004.80001000.04.8000
15:00:004.81504.84994.81504.8499129093.74.8324
15:03:004.84994.85004.81034.850016180.04.8489
15:06:00-
15:09:004.85004.85004.85004.85007988.04.8500
15:12:004.85004.85904.85004.859012770.94.8517
15:15:004.85904.86204.85904.86202225.94.8596
15:18:00-
15:21:00-
15:24:004.86194.86194.83024.8619101256.54.8482
15:27:00-
15:30:00-
15:33:00-
15:36:004.86204.86294.86204.862910000.04.8624
15:39:004.86004.86004.86004.86004995.04.8600
15:42:00-
15:45:004.86004.86004.86004.860010005.04.8600
15:48:00-
15:51:004.83604.83604.83044.830435916.74.8306
15:54:00-
15:57:00-
16:00:00-
16:03:004.86004.86004.86004.860045.04.8600
16:06:00-
16:09:004.85994.85994.85994.859922345.04.8599
16:12:00-
16:15:00-
16:18:004.85984.85984.85984.85985000.04.8598
16:21:00-
16:24:004.85984.85984.85984.85985100.04.8598
16:27:00-
16:30:00-
16:33:00-
16:36:004.83304.83304.83304.83300.14.8330
16:39:00-
16:42:00-
16:45:00-
16:48:00-
16:51:00-
16:54:004.85894.85894.85894.858933.74.8589
16:57:00-
17:00:00-
17:03:00-
17:06:00-
17:09:004.83334.83334.83334.833330.04.8333
17:12:00-
17:15:00-
17:18:00-
17:21:004.85844.85844.83314.833143710.04.8331
17:24:004.85884.85884.85884.85880.14.8588
17:27:00-
17:30:00-
17:33:004.84004.84004.84004.840053844.04.8400
17:36:004.84004.84004.84004.840010855.34.8400
17:39:004.84004.84004.84004.840010375.04.8400
17:42:004.84004.84004.84004.840024706.04.8400
17:45:004.84004.84004.82804.828020303.84.8291
17:48:00-
17:51:00-
17:54:00-
17:57:00-
18:00:00-
18:03:00-
18:06:00-
18:09:00-
18:12:00-
18:15:00-
18:18:00-
18:21:00-
18:24:00-
18:27:004.84794.84794.84794.847920.74.8479
18:30:004.82004.82004.81004.81004099.04.8112
18:33:00-
18:36:004.84794.84794.84794.84795.04.8479
18:39:00-
18:42:004.82004.84804.82004.848011522.04.8200
18:45:004.84804.84904.84804.84901508.04.8481
18:48:004.85004.85004.85004.8500346.74.8500
18:51:004.83004.83004.83004.83000.14.8300
18:54:00-
18:57:00-
19:00:00-
19:03:004.85004.85004.85004.8500722.04.8500
19:06:00-
19:09:004.83004.83004.83004.83009726.04.8300
19:12:004.83004.83004.83004.830051581.94.8300
19:15:00-
19:18:00-
19:21:00-
19:24:00-
19:27:00-
19:30:00-
19:33:004.82504.82504.82504.82506481.04.8250
19:36:004.82504.82504.82504.825017570.04.8250
19:39:004.82504.84604.82504.846017813.34.8274
19:42:00-
19:45:004.84604.84604.84604.846073302.74.8460
19:48:004.84604.84604.84604.846017.94.8460
19:51:00-
19:54:00-
19:57:004.84604.84994.84604.84996522.54.8487
20:00:004.85004.85004.85004.85001506.04.8500
20:03:00-
20:06:00-
20:09:00-
20:12:00-
20:15:004.84604.85814.84604.8581205761.94.8541
20:18:004.82704.82704.82004.820026149.94.8223
20:21:00-
20:24:004.84884.84884.84884.84881912.04.8488
20:27:00-
20:30:00-
20:33:004.82014.82014.82004.820080317.04.8201
20:36:00-
20:39:00-
20:42:00-
20:45:004.82014.82014.82014.82011534.04.8201
20:48:00-
20:51:004.84924.84924.84924.849220259.04.8492
20:54:004.84924.84994.84924.849950000.04.8499
20:57:004.84994.84994.84994.84991100.04.8499
21:00:004.84004.84994.84004.849929516.04.8486
21:03:004.84994.85004.84994.850016916.24.8499
21:06:004.85004.85994.85004.8599326121.04.8542
21:09:00-
21:12:004.85994.85994.85994.85997178.04.8599
21:15:00-
21:18:004.85994.86004.85994.860010721.04.8599
21:21:00-
21:24:00-
21:27:004.86004.86704.86004.86701000.04.8640
21:30:004.86504.87494.86504.874911629.74.8700
21:33:004.87504.87704.87504.87502378.04.8752
21:36:004.86004.86004.86004.860097789.04.8600
21:39:004.87504.87504.87504.87505.04.8750
21:42:00-
21:45:004.87004.87904.87004.87904408.84.8757
21:48:004.87904.87904.87904.8790500.04.8790
21:51:00-
21:54:004.88004.88004.88004.88005.04.8800
21:57:00-
22:00:004.88004.88004.87994.8799105.04.8799
22:03:004.87904.87904.87904.87901404.04.8790
22:06:004.88004.88604.88004.88603383.84.8816
22:09:004.88604.89104.88604.891015895.04.8903
22:12:004.89104.89104.86344.863423677.04.8660
22:15:00-
22:18:00-
22:21:00-
22:24:00-
22:27:00-
22:30:00-
22:33:004.87004.87004.87004.87002.54.8700
22:36:00-
22:39:00-
22:42:00-
22:45:00-
22:48:00-
22:51:00-
22:54:00-
22:57:00-
23:00:004.87004.87004.87004.870074.04.8700
23:03:00-
23:06:00-
23:09:00-
23:12:00-
23:15:00-
23:18:00-
23:21:00-
23:24:00-
23:27:00-
23:30:00-
23:33:00-
23:36:004.86994.86994.86094.86095000.04.8610
23:39:00-
23:42:004.87004.87004.87004.87005107.04.8700
23:45:004.87004.87004.87004.8700410.04.8700
23:48:004.86084.86084.86084.860823925.04.8608
23:51:004.86004.86004.84014.84018630.94.8462
23:54:004.84004.84004.84004.84005189.04.8400
23:57:004.84004.84004.83034.830337472.14.8313
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.