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
00:05:004.80394.80394.78014.803911294.14.7805
00:10:004.80424.80934.80424.809314830.94.8072
00:15:004.80934.80934.80934.80931112.04.8093
00:20:004.81774.84004.80934.834256254.04.8380
00:25:004.80934.83994.80934.839969297.04.8353
00:30:00-
00:35:004.83904.83904.83904.839029800.04.8390
00:40:004.84004.84004.81004.81000.44.8325
00:45:00-
00:50:00-
00:55:00-
01:00:004.81104.83984.81004.8100579.44.8179
01:05:00-
01:10:004.81804.83984.81014.810111600.44.8398
01:15:004.81504.81504.81504.81500.14.8150
01:20:004.82004.83994.82004.839913014.04.8399
01:25:004.83994.83994.83994.83992623.04.8399
01:30:00-
01:35:00-
01:40:00-
01:45:00-
01:50:00-
01:55:00-
02:00:004.83964.83964.81514.815123620.04.8261
02:05:00-
02:10:004.81504.81504.81504.81506716.04.8150
02:15:00-
02:20:004.83994.83994.83994.83995.04.8399
02:25:00-
02:30:00-
02:35:004.81504.81504.78104.7810112047.04.8077
02:40:004.78104.78104.78104.78102000.04.7810
02:45:004.78104.78104.78104.78106087.04.7810
02:50:00-
02:55:00-
03:00:004.79004.79004.78104.781090710.04.7814
03:05:00-
03:10:00-
03:15:00-
03:20:004.78104.78104.78004.78002735.04.7805
03:25:004.78004.78004.78004.78001094.04.7800
03:30:004.78004.78004.78004.78009089.54.7800
03:35:00-
03:40:00-
03:45:00-
03:50:004.77904.77904.77004.7701252611.04.7701
03:55:004.77014.77014.77014.77013836.04.7701
04:00:00-
04:05:004.77024.77024.77024.77021536.04.7702
04:10:004.77024.77024.77024.77027964.04.7702
04:15:00-
04:20:00-
04:25:004.77024.77024.77014.77019990.04.7701
04:30:00-
04:35:00-
04:40:004.77024.77024.77024.77025.04.7702
04:45:00-
04:50:00-
04:55:004.77024.77024.77024.770240.04.7702
05:00:00-
05:05:004.77024.77024.77024.770215.04.7702
05:10:004.77024.77024.77024.77023426.04.7702
05:15:00-
05:20:004.77024.78004.77014.78004336.54.7710
05:25:004.77014.77014.76704.767016374.04.7679
05:30:004.76704.76704.76604.7660140506.14.7669
05:35:004.76604.76604.76604.766011.04.7660
05:40:004.76604.76604.76004.7660178224.54.7622
05:45:004.76604.76604.76604.766034.94.7660
05:50:004.76604.76984.76604.76982201.04.7674
05:55:00-
06:00:004.76004.76004.75624.75625000.04.7570
06:05:004.77824.77824.77824.77825163.04.7782
06:10:004.77804.77814.75624.7781445.64.7562
06:15:00-
06:20:00-
06:25:004.77814.78824.77814.788214591.04.7876
06:30:004.78824.78834.78824.788311501.04.7882
06:35:004.78834.80004.78834.8000208334.04.7983
06:40:004.79764.79764.79704.79705253.24.7976
06:45:00-
06:50:00-
06:55:004.79704.80004.79704.8000800.04.7995
07:00:00-
07:05:00-
07:10:004.80004.80004.80004.800020839.04.8000
07:15:004.80004.80004.80004.8000205.04.8000
07:20:00-
07:25:004.80004.80004.80004.800080211.04.8000
07:30:00-
07:35:004.80004.80004.80004.800086312.04.8000
07:40:004.80004.81704.80004.817013970.14.8000
07:45:004.81674.81674.79034.7903913.24.7907
07:50:004.81344.81344.79864.80001182.54.7993
07:55:004.80004.81344.80004.8134626.44.8000
08:00:004.81344.81344.81344.813410387.04.8134
08:05:004.81304.81304.80014.800140860.04.8001
08:10:004.81324.81324.80004.813210155.14.8002
08:15:004.81214.81324.80004.80001469.54.8020
08:20:004.80664.80664.80004.80001797.54.8000
08:25:004.80004.80004.80004.80001252.94.8000
08:30:004.80664.81314.80004.800016990.14.8114
08:35:004.80004.80654.80004.8065626.44.8000
08:40:004.80654.81674.80554.8167141519.74.8126
08:45:00-
08:50:004.81504.81674.81504.8167500.04.8157
08:55:004.81674.83254.81504.8325165865.74.8171
09:00:004.83254.83254.83254.83252321.24.8325
09:05:004.83254.83304.83254.8330535.04.8326
09:10:004.83254.84004.82324.8400167149.84.8361
09:15:004.84404.85004.84404.850038203.04.8459
09:20:004.85104.85104.83984.839826019.34.8500
09:25:004.85104.85104.85104.85100.14.8510
09:30:004.85094.85094.82314.8231105588.04.8233
09:35:004.82384.83004.82374.830022878.34.8245
09:40:00-
09:45:004.83004.83004.83004.8300521.74.8300
09:50:004.84834.85094.84834.850910010.04.8508
09:55:00-
10:00:00-
10:05:00-
10:10:00-
10:15:004.83004.83004.82374.82375010.04.8237
10:20:00-
10:25:004.84004.84494.84004.844943824.04.8438
10:30:00-
10:35:00-
10:40:004.83004.83004.83004.8300135.84.8300
10:45:004.84384.84384.83014.830115700.04.8301
10:50:004.84834.84834.84834.84830.14.8483
10:55:004.84834.84834.84004.840014770.14.8400
11:00:00-
11:05:004.84004.84004.84004.84009102.04.8400
11:10:004.84504.84504.84504.84500.14.8450
11:15:00-
11:20:00-
11:25:00-
11:30:00-
11:35:00-
11:40:00-
11:45:004.84504.84504.84504.84501042.04.8450
11:50:004.84504.84504.84504.84504332.54.8450
11:55:00-
12:00:004.84504.84504.84504.8450200.04.8450
12:05:004.84504.84504.84504.8450500.04.8450
12:10:004.84494.84494.84494.844910.14.8449
12:15:004.84384.84494.84384.844914383.54.8449
12:20:004.84494.84494.84494.844912675.04.8449
12:25:004.84494.84494.84004.840068890.94.8403
12:30:00-
12:35:004.84004.84004.84004.8400145.04.8400
12:40:00-
12:45:004.84004.84004.84004.84004100.04.8400
12:50:004.83004.83004.83004.830043409.04.8300
12:55:004.83004.83004.83004.83006000.04.8300
13:00:00-
13:05:00-
13:10:00-
13:15:00-
13:20:00-
13:25:004.83104.83104.83004.8300348008.04.8300
13:30:00-
13:35:00-
13:40:004.83984.83984.83984.839820935.04.8398
13:45:00-
13:50:004.83974.83984.83974.8398155000.04.8397
13:55:004.82994.82994.82314.82313247.04.8231
14:00:00-
14:05:00-
14:10:00-
14:15:00-
14:20:004.82304.83464.81314.834642835.04.8144
14:25:00-
14:30:004.81304.81304.81304.81301000.04.8130
14:35:004.80834.80834.79004.7900151967.74.8005
14:40:004.79014.79014.79004.79009000.04.7901
14:45:00-
14:50:004.81994.81994.80004.80001450.04.8062
14:55:004.80004.80004.80004.80003000.04.8000
15:00:004.81504.85004.81034.8500145273.74.8342
15:05:00-
15:10:004.85004.85904.85004.859020758.94.8511
15:15:004.85904.86204.85904.86202225.94.8596
15:20:004.86194.86194.85004.850091237.54.8501
15:25:004.84004.86194.83024.861910019.04.8311
15:30:00-
15:35:004.86204.86294.86004.860014995.04.8616
15:40:00-
15:45:004.86004.86004.86004.860010005.04.8600
15:50:004.83604.83604.83044.830435916.74.8306
15:55:00-
16:00:00-
16:05:004.86004.86004.85994.859922390.04.8599
16:10:00-
16:15:004.85984.85984.85984.85985000.04.8598
16:20:00-
16:25:004.85984.85984.85984.85985100.04.8598
16:30:00-
16:35:004.83304.83304.83304.83300.14.8330
16:40:00-
16:45:00-
16:50:00-
16:55:004.85894.85894.85894.858933.74.8589
17:00:00-
17:05:004.83334.83334.83334.833330.04.8333
17:10:00-
17:15:00-
17:20:004.85844.85844.83314.833143710.04.8331
17:25:004.85884.85884.85884.85880.14.8588
17:30:004.84004.84004.84004.840053844.04.8400
17:35:004.84004.84004.84004.840010855.34.8400
17:40:004.84004.84004.84004.840035081.04.8400
17:45:004.84004.84004.82804.828020303.84.8291
17:50:00-
17:55:00-
18:00:00-
18:05:00-
18:10:00-
18:15:00-
18:20:00-
18:25:004.84794.84794.84794.847920.74.8479
18:30:004.82004.82004.81004.81004099.04.8112
18:35:004.84794.84794.84794.84795.04.8479
18:40:004.82004.84804.82004.848011522.04.8200
18:45:004.84804.85004.84804.85001854.74.8485
18:50:004.83004.83004.83004.83000.14.8300
18:55:00-
19:00:004.85004.85004.85004.8500722.04.8500
19:05:00-
19:10:004.83004.83004.83004.830061307.94.8300
19:15:00-
19:20:00-
19:25:00-
19:30:004.82504.82504.82504.82506481.04.8250
19:35:004.82504.84604.82504.846033383.34.8250
19:40:004.84604.84604.84604.84602000.04.8460
19:45:004.84604.84604.84604.846073320.64.8460
19:50:00-
19:55:004.84604.84994.84604.84996522.54.8487
20:00:004.85004.85004.85004.85001506.04.8500
20:05:00-
20:10:00-
20:15:004.84604.85814.82004.8200231911.84.8505
20:20:00-
20:25:004.84884.84884.84884.84881912.04.8488
20:30:004.82014.82014.82004.820080317.04.8201
20:35:00-
20:40:00-
20:45:004.82014.82014.82014.82011534.04.8201
20:50:004.84924.84924.84924.849220259.04.8492
20:55:004.84924.84994.84924.849951100.04.8499
21:00:004.84004.84994.84004.849939516.04.8489
21:05:004.85004.85994.85004.8599333037.24.8541
21:10:004.85994.85994.85994.85997178.04.8599
21:15:004.85994.86004.85994.860010721.04.8599
21:20:00-
21:25:004.86004.86704.86004.86701000.04.8640
21:30:004.86504.87704.86504.875014007.74.8709
21:35:004.86004.87504.86004.875097794.04.8600
21:40:00-
21:45:004.87004.87904.87004.87904908.84.8760
21:50:00-
21:55:004.88004.88004.88004.88005.04.8800
22:00:004.88004.88004.87904.87901509.04.8791
22:05:004.88004.89104.88004.891019278.84.8888
22:10:004.89104.89104.86344.863423677.04.8660
22:15:00-
22:20:00-
22:25:00-
22:30:004.87004.87004.87004.87002.54.8700
22:35:00-
22:40:00-
22:45:00-
22:50:00-
22:55:00-
23:00:004.87004.87004.87004.870074.04.8700
23:05:00-
23:10:00-
23:15:00-
23:20:00-
23:25:00-
23:30:00-
23:35:004.86994.86994.86094.86095000.04.8610
23:40:004.87004.87004.87004.87005107.04.8700
23:45:004.87004.87004.87004.8700410.04.8700
23:50:004.86084.86084.84014.840132555.94.8569
23:55:004.84004.84004.83034.830342661.14.8323
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.