暗号資産価格データベース


2020年07月18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-
00:03:004.83104.83104.83104.831040028.04.8310
00:06:00-
00:09:00-
00:12:00-
00:15:00-
00:18:00-
00:21:00-
00:24:00-
00:27:00-
00:30:00-
00:33:00-
00:36:00-
00:39:00-
00:42:00-
00:45:00-
00:48:00-
00:51:00-
00:54:00-
00:57:00-
01:00:004.83854.84994.83854.849910010.04.8499
01:03:004.84994.87004.84994.870046559.44.8508
01:06:004.87004.87004.87004.8700690.04.8700
01:09:004.87004.87494.87004.874910010.04.8748
01:12:004.87494.87504.87494.875050261.44.8749
01:15:00-
01:18:004.86114.86114.86114.86110.14.8611
01:21:00-
01:24:004.88844.88844.88844.8884226.04.8884
01:27:00-
01:30:004.88804.88804.87004.870018.94.8879
01:33:00-
01:36:00-
01:39:00-
01:42:00-
01:45:00-
01:48:00-
01:51:00-
01:54:00-
01:57:004.88004.88004.88004.8800125.04.8800
02:00:00-
02:03:00-
02:06:00-
02:09:004.88004.88004.88004.88003050.04.8800
02:12:00-
02:15:00-
02:18:004.86034.86034.86034.86033211.04.8603
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-
02:48:004.85054.85054.85014.850110000.04.8501
02:51:004.85004.85014.83014.830242704.44.8377
02:54:004.85004.85004.83004.8301101929.04.8302
02:57:004.83004.83014.83004.830085453.44.8300
03:00:004.83004.83004.83004.83001351.64.8300
03:03:00-
03:06:00-
03:09:00-
03:12:004.83004.83004.83004.8300891.04.8300
03:15:004.83004.83004.83004.8300528.04.8300
03:18:00-
03:21:00-
03:24:004.83004.83004.82224.822218021.04.8293
03:27:004.82224.82224.82004.820032662.04.8213
03:30:00-
03:33:00-
03:36:00-
03:39:00-
03:42:004.84004.84004.84004.840014739.04.8400
03:45:00-
03:48:004.84004.84004.84004.84000.94.8400
03:51:004.84004.84004.84004.840014840.04.8400
03:54:00-
03:57:004.84004.84004.84004.840030359.04.8400
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:00-
04:15:00-
04:18:00-
04:21:00-
04:24:004.84004.84004.84004.840028213.04.8400
04:27:004.84004.84004.84004.84001442.04.8400
04:30:00-
04:33:00-
04:36:004.87814.87814.87814.878133.54.8781
04:39:004.84004.84004.84004.84008019.54.8400
04:42:00-
04:45:00-
04:48:00-
04:51:00-
04:54:00-
04:57:00-
05:00:00-
05:03:00-
05:06:004.84004.84004.84004.84008301.04.8400
05:09:00-
05:12:00-
05:15:004.85004.85004.85004.8500331.04.8500
05:18:00-
05:21:004.85104.87724.85004.850024868.04.8504
05:24:004.85014.87724.85004.850050374.34.8500
05:27:004.84014.84014.84014.84015403.74.8401
05:30:00-
05:33:00-
05:36:00-
05:39:00-
05:42:00-
05:45:00-
05:48:00-
05:51:00-
05:54:00-
05:57:00-
06:00:00-
06:03:00-
06:06:004.84014.87634.84004.876310014.04.8401
06:09:00-
06:12:004.84004.84004.84004.840030000.04.8400
06:15:00-
06:18:00-
06:21:00-
06:24:00-
06:27:00-
06:30:00-
06:33:00-
06:36:004.84004.84004.84004.84002276.04.8400
06:39:004.84004.84004.84004.84002597.04.8400
06:42:00-
06:45:00-
06:48:004.84004.87634.84004.87635526.14.8400
06:51:00-
06:54:00-
06:57:00-
07:00:00-
07:03:004.84004.84004.84004.84001150.04.8400
07:06:00-
07:09:004.85804.85804.85804.858020.64.8580
07:12:00-
07:15:00-
07:18:004.84004.85804.84004.85806327.34.8488
07:21:00-
07:24:00-
07:27:00-
07:30:004.85804.85824.85804.858236991.04.8582
07:33:00-
07:36:00-
07:39:00-
07:42:00-
07:45:00-
07:48:00-
07:51:00-
07:54:00-
07:57:00-
08:00:004.84004.84004.82004.830115432.54.8250
08:03:00-
08:06:00-
08:09:00-
08:12:00-
08:15:00-
08:18:00-
08:21:00-
08:24:00-
08:27:00-
08:30:00-
08:33:004.83054.83054.83054.83054000.04.8305
08:36:00-
08:39:004.85834.85834.85834.858334.24.8583
08:42:004.85834.85834.85834.858340.04.8583
08:45:00-
08:48:00-
08:51:00-
08:54:00-
08:57:004.84004.84004.83064.83063120.04.8306
09:00:00-
09:03:004.83054.83054.83054.8305400.04.8305
09:06:00-
09:09:00-
09:12:00-
09:15:00-
09:18:00-
09:21:00-
09:24:00-
09:27:00-
09:30:00-
09:33:00-
09:36:004.83104.83104.83074.83071212.74.8309
09:39:00-
09:42:00-
09:45:00-
09:48:00-
09:51:00-
09:54:004.83074.83074.83064.83061708.04.8306
09:57:004.84004.84504.83074.830754300.04.8396
10:00:004.83064.83064.83064.83061741.04.8306
10:03:00-
10:06:00-
10:09:00-
10:12:00-
10:15:004.84404.84504.84404.8450118719.04.8447
10:18:004.83064.83064.83064.83061127.04.8306
10:21:00-
10:24:004.83104.83104.83104.83101849.04.8310
10:27:004.83104.83104.83104.83101872.04.8310
10:30:00-
10:33:004.83104.84964.83104.8496591.74.8321
10:36:004.83114.83114.83114.83111966.34.8311
10:39:004.83114.83114.83114.8311518.04.8311
10:42:004.85694.85744.83114.831121497.44.8567
10:45:004.85714.85714.85714.85711.74.8571
10:48:004.85714.85714.85714.8571200.04.8571
10:51:004.83114.83114.83114.83112445.34.8311
10:54:00-
10:57:004.83114.83114.83074.83074871.04.8309
11:00:004.84004.84004.83064.8306316.04.8307
11:03:004.83064.83064.83054.830531620.04.8305
11:06:00-
11:09:004.83054.83054.82024.820217602.04.8269
11:12:00-
11:15:00-
11:18:004.83004.83004.83004.83002507.04.8300
11:21:004.82014.82014.82014.82014856.04.8201
11:24:00-
11:27:004.82014.82014.82014.8201808.04.8201
11:30:004.82014.82014.82014.82019277.04.8201
11:33:00-
11:36:00-
11:39:00-
11:42:00-
11:45:00-
11:48:004.82014.82014.82014.82011696.04.8201
11:51:00-
11:54:00-
11:57:00-
12:00:00-
12:03:00-
12:06:00-
12:09:00-
12:12:00-
12:15:00-
12:18:004.82014.82014.82014.8201438.04.8201
12:21:004.82014.82014.82014.820114747.04.8201
12:24:004.82014.82024.82014.8202370.04.8201
12:27:00-
12:30:00-
12:33:004.82014.82014.82014.82016031.04.8201
12:36:004.82024.82024.82024.820215469.04.8202
12:39:004.82204.82204.82024.82027186.04.8207
12:42:00-
12:45:00-
12:48:00-
12:51:004.82014.82014.82014.820112611.04.8201
12:54:00-
12:57:004.82014.82014.82014.8201888.04.8201
13:00:00-
13:03:004.82014.82014.82014.8201761.04.8201
13:06:004.82014.82014.82014.82015000.04.8201
13:09:004.82004.82004.82004.82005500.04.8200
13:12:004.82954.83004.82954.830069668.74.8299
13:15:00-
13:18:004.83004.83004.83004.8300351.34.8300
13:21:00-
13:24:004.83004.83004.83004.830062.74.8300
13:27:004.81404.81404.81404.81400.84.8140
13:30:00-
13:33:00-
13:36:00-
13:39:004.83004.83004.83004.83002002.04.8300
13:42:004.81404.81404.81044.81045792.04.8104
13:45:004.83004.83004.83004.830010508.34.8300
13:48:00-
13:51:00-
13:54:00-
13:57:00-
14:00:00-
14:03:00-
14:06:00-
14:09:00-
14:12:00-
14:15:00-
14:18:00-
14:21:00-
14:24:00-
14:27:00-
14:30:00-
14:33:00-
14:36:004.83004.83004.83004.830062.04.8300
14:39:00-
14:42:00-
14:45:00-
14:48:00-
14:51:004.82014.82014.82014.82014570.04.8201
14:54:00-
14:57:00-
15:00:004.82024.82024.82024.8202244649.04.8202
15:03:00-
15:06:00-
15:09:004.82024.82024.82024.820220000.04.8202
15:12:00-
15:15:00-
15:18:00-
15:21:00-
15:24:00-
15:27:004.82044.82044.82044.820410000.04.8204
15:30:00-
15:33:00-
15:36:00-
15:39:00-
15:42:004.82504.83004.82504.830071128.14.8292
15:45:00-
15:48:00-
15:51:004.83004.83004.83004.83002200.04.8300
15:54:00-
15:57:004.83074.83074.83074.83070.14.8307
16:00:00-
16:03:00-
16:06:004.83004.83004.83004.830014.24.8300
16:09:004.85004.85004.85004.850010.04.8500
16:12:00-
16:15:00-
16:18:00-
16:21:00-
16:24:00-
16:27:00-
16:30:00-
16:33:00-
16:36:00-
16:39:00-
16:42:00-
16:45:00-
16:48:004.85004.85004.85004.850020200.04.8500
16:51:004.85004.85004.85004.85001740.04.8500
16:54:00-
16:57:00-
17:00:00-
17:03:00-
17:06:00-
17:09:00-
17:12:00-
17:15:00-
17:18:00-
17:21:00-
17:24:00-
17:27:00-
17:30:004.85004.85004.85004.850073.04.8500
17:33:00-
17:36:00-
17:39:00-
17:42:00-
17:45:00-
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-
18:18:004.85004.85004.85004.850042.04.8500
18:21:004.84994.84994.84014.84015000.04.8433
18:24:004.85004.85004.84004.84001544.04.8500
18:27:00-
18:30:00-
18:33:004.85004.85004.85004.85007723.14.8500
18:36:004.85754.85754.85754.857515.04.8575
18:39:00-
18:42:00-
18:45:00-
18:48:00-
18:51:00-
18:54:00-
18:57:00-
19:00:00-
19:03:004.85754.85804.85754.85807292.04.8580
19:06:004.85804.85884.85804.858830211.04.8587
19:09:00-
19:12:00-
19:15:004.85504.85504.85504.85504802.04.8550
19:18:00-
19:21:00-
19:24:004.85884.86004.85884.86002470.04.8590
19:27:00-
19:30:00-
19:33:00-
19:36:00-
19:39:00-
19:42:00-
19:45:004.86004.86894.86004.868945595.24.8680
19:48:004.86894.87004.86894.87007701.14.8696
19:51:00-
19:54:004.87384.87494.87384.874948986.84.8749
19:57:00-
20:00:00-
20:03:004.87454.87494.87454.87493092.04.8748
20:06:004.87494.87494.87494.874932732.04.8749
20:09:00-
20:12:004.87494.87494.87494.874922500.04.8749
20:15:004.87494.87494.87494.874952182.04.8749
20:18:00-
20:21:00-
20:24:00-
20:27:00-
20:30:00-
20:33:00-
20:36:004.85004.85004.85004.85002000.04.8500
20:39:004.87494.87494.87494.87491025.04.8749
20:42:00-
20:45:004.87404.87404.87394.873930002.04.8740
20:48:004.87394.87394.87394.873930.04.8739
20:51:00-
20:54:004.87354.87354.87304.87301026.04.8731
20:57:004.86894.86894.86894.868918155.04.8689
21:00:00-
21:03:004.85004.85004.85004.85004501.04.8500
21:06:004.84024.84024.84004.840021.64.8402
21:09:004.83214.86994.83214.869911087.04.8321
21:12:00-
21:15:00-
21:18:004.87004.87004.87004.870020795.04.8700
21:21:00-
21:24:00-
21:27:004.84104.87004.84104.870010000.14.8410
21:30:00-
21:33:00-
21:36:004.86984.86984.86984.86983080.24.8698
21:39:00-
21:42:004.86984.86984.84104.84100.24.8554
21:45:004.86984.86984.84104.84100.34.8602
21:48:004.86984.86984.86984.86980.14.8698
21:51:00-
21:54:00-
21:57:00-
22:00:00-
22:03:004.86804.86974.86804.869711732.84.8683
22:06:004.86974.87004.86974.870051950.14.8700
22:09:004.87004.88004.87004.880093389.24.8701
22:12:004.87994.88004.87994.880018835.94.8800
22:15:004.88004.88004.88004.880080465.34.8800
22:18:004.88004.89004.88004.890015007.04.8861
22:21:00-
22:24:004.89004.89804.89004.898019883.84.8941
22:27:00-
22:30:00-
22:33:004.89794.89794.89794.897933.44.8979
22:36:004.89704.89704.85004.85001001837.04.8512
22:39:004.89704.89704.89704.89702767.64.8970
22:42:00-
22:45:00-
22:48:00-
22:51:00-
22:54:004.89004.89794.89004.897926004.54.8977
22:57:00-
23:00:004.89784.89884.89704.898746851.84.8980
23:03:004.89884.89884.89884.89883493.84.8988
23:06:004.89884.90004.89884.900020177.84.8998
23:09:004.90004.90014.90004.900125222.74.9000
23:12:004.90014.90014.90014.90012000.04.9001
23:15:004.90074.91304.90074.91303497.34.9104
23:18:004.91304.92904.91304.929022997.44.9218
23:21:004.92904.93004.92904.930023901.74.9300
23:24:004.93004.94304.93004.943036960.54.9332
23:27:004.94004.94994.94004.949953101.54.9452
23:30:004.94994.99004.93014.9601149222.54.9615
23:33:004.97394.99004.97394.990030030.04.9891
23:36:004.96014.99004.96014.99001940.14.9669
23:39:004.94054.94054.94044.9404214.04.9404
23:42:004.94044.98994.94044.989913722.14.9404
23:45:004.98994.99304.98994.9930293839.74.9922
23:48:004.99305.00204.99305.0020269130.84.9974
23:51:005.00205.02105.00205.0210100039.35.0130
23:54:005.02015.03605.02015.0360225756.35.0296
23:57:005.03605.05955.03605.0595862251.75.0473
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.