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-
00:05:004.83104.83104.83104.831040028.04.8310
00:10:00-
00:15:00-
00:20:00-
00:25:00-
00:30:00-
00:35:00-
00:40:00-
00:45:00-
00:50:00-
00:55:00-
01:00:004.83854.87004.83854.870056569.44.8506
01:05:004.87004.87004.87004.8700690.04.8700
01:10:004.87004.87504.87004.875060271.44.8749
01:15:00-
01:20:004.86114.88844.86114.8884226.14.8884
01:25:00-
01:30:004.88804.88804.87004.870018.94.8879
01:35:00-
01:40:00-
01:45:00-
01:50:00-
01:55:004.88004.88004.88004.8800125.04.8800
02:00:00-
02:05:00-
02:10:004.88004.88004.88004.88003050.04.8800
02:15:004.86034.86034.86034.86033211.04.8603
02:20:00-
02:25:00-
02:30:00-
02:35:00-
02:40:00-
02:45:00-
02:50:004.85054.85054.83014.830252704.44.8400
02:55:004.85004.85004.83004.8300187382.44.8301
03:00:004.83004.83004.83004.83001351.64.8300
03:05:00-
03:10:004.83004.83004.83004.8300891.04.8300
03:15:004.83004.83004.83004.8300528.04.8300
03:20:004.83004.83004.82224.822218021.04.8293
03:25:004.82224.82224.82004.820032662.04.8213
03:30:00-
03:35:00-
03:40:004.84004.84004.84004.840014739.04.8400
03:45:00-
03:50:004.84004.84004.84004.840014840.94.8400
03:55:004.84004.84004.84004.840030359.04.8400
04:00:00-
04:05:00-
04:10:00-
04:15:00-
04:20:004.84004.84004.84004.840028213.04.8400
04:25:004.84004.84004.84004.84001442.04.8400
04:30:00-
04:35:004.87814.87814.87814.878133.54.8781
04:40:004.84004.84004.84004.84008019.54.8400
04:45:00-
04:50:00-
04:55:00-
05:00:00-
05:05:004.84004.84004.84004.84008301.04.8400
05:10:00-
05:15:004.85004.85004.85004.8500331.04.8500
05:20:004.85104.87724.85004.850054531.04.8502
05:25:004.85004.87724.84014.840126115.04.8480
05:30:00-
05:35:00-
05:40:00-
05:45:00-
05:50:00-
05:55:00-
06:00:00-
06:05:004.84014.87634.84004.876310014.04.8401
06:10:004.84004.84004.84004.840030000.04.8400
06:15:00-
06:20:00-
06:25:00-
06:30:00-
06:35:004.84004.84004.84004.84002276.04.8400
06:40:004.84004.84004.84004.84002597.04.8400
06:45:004.84004.87634.84004.87635526.14.8400
06:50:00-
06:55:00-
07:00:004.84004.84004.84004.84001150.04.8400
07:05:00-
07:10:004.85804.85804.85804.858020.64.8580
07:15:004.84004.84004.84004.84003230.34.8400
07:20:004.85804.85804.85804.85803097.04.8580
07:25:00-
07:30:004.85804.85824.85804.858236991.04.8582
07:35:00-
07:40:00-
07:45:00-
07:50:00-
07:55:00-
08:00:004.84004.84004.82004.830115432.54.8250
08:05:00-
08:10:00-
08:15:00-
08:20:00-
08:25:00-
08:30:00-
08:35:004.83054.85834.83054.85834034.24.8307
08:40:004.85834.85834.85834.858340.04.8583
08:45:00-
08:50:00-
08:55:004.84004.84004.83064.83063120.04.8306
09:00:004.83054.83054.83054.8305400.04.8305
09:05:00-
09:10:00-
09:15:00-
09:20:00-
09:25:00-
09:30:00-
09:35:004.83104.83104.83074.83071212.74.8309
09:40:00-
09:45:00-
09:50:004.83074.83074.83064.83061708.04.8306
09:55:004.84004.84504.83074.830754300.04.8396
10:00:004.83064.83064.83064.83061741.04.8306
10:05:00-
10:10:00-
10:15:004.84404.84504.83064.8306119846.04.8446
10:20:004.83104.83104.83104.83101032.04.8310
10:25:004.83104.83104.83104.83102689.04.8310
10:30:004.83104.83104.83104.8310558.04.8310
10:35:004.84964.84964.83114.83112518.04.8313
10:40:004.85694.85744.83114.831121497.44.8567
10:45:004.85714.85714.85714.8571201.74.8571
10:50:004.83114.83114.83114.83112445.34.8311
10:55:004.83114.83114.83074.83074871.04.8309
11:00:004.84004.84004.83054.830529736.04.8305
11:05:004.83054.83054.83054.83052513.04.8305
11:10:004.83054.83054.82024.820217289.04.8268
11:15:004.83004.83004.83004.83002507.04.8300
11:20:004.82014.82014.82014.82014856.04.8201
11:25:004.82014.82014.82014.8201808.04.8201
11:30:004.82014.82014.82014.82019277.04.8201
11:35:00-
11:40:00-
11:45:004.82014.82014.82014.82011696.04.8201
11:50:00-
11:55:00-
12:00:00-
12:05:00-
12:10:00-
12:15:004.82014.82014.82014.8201438.04.8201
12:20:004.82014.82014.82014.820115097.04.8201
12:25:004.82024.82024.82024.820220.04.8202
12:30:004.82014.82014.82014.82016031.04.8201
12:35:004.82024.82204.82024.822015928.04.8203
12:40:004.82204.82204.82024.82026727.04.8206
12:45:00-
12:50:004.82014.82014.82014.820112611.04.8201
12:55:004.82014.82014.82014.8201888.04.8201
13:00:00-
13:05:004.82014.82014.82014.82015761.04.8201
13:10:004.82004.83004.82004.830075168.74.8292
13:15:004.83004.83004.83004.8300350.34.8300
13:20:004.83004.83004.83004.83001.04.8300
13:25:004.83004.83004.81404.814063.54.8298
13:30:00-
13:35:00-
13:40:004.83004.83004.81044.81047794.04.8154
13:45:004.83004.83004.83004.830010508.34.8300
13:50:00-
13:55:00-
14:00:00-
14:05:00-
14:10:00-
14:15:00-
14:20:00-
14:25:00-
14:30:00-
14:35:004.83004.83004.83004.830062.04.8300
14:40:00-
14:45:00-
14:50:004.82014.82014.82014.82014570.04.8201
14:55:00-
15:00:004.82024.82024.82024.8202244649.04.8202
15:05:004.82024.82024.82024.820220000.04.8202
15:10:00-
15:15:00-
15:20:00-
15:25:004.82044.82044.82044.820410000.04.8204
15:30:00-
15:35:00-
15:40:004.82504.83004.82504.830071128.14.8292
15:45:00-
15:50:004.83004.83004.83004.83002200.04.8300
15:55:004.83074.83074.83074.83070.14.8307
16:00:00-
16:05:004.83004.85004.83004.850024.24.8383
16:10:00-
16:15:00-
16:20:00-
16:25:00-
16:30:00-
16:35:00-
16:40:00-
16:45:00-
16:50:004.85004.85004.85004.850021940.04.8500
16:55:00-
17:00:00-
17:05:00-
17:10:00-
17:15:00-
17:20:00-
17:25:00-
17:30:004.85004.85004.85004.850073.04.8500
17:35:00-
17:40:00-
17:45:00-
17:50:00-
17:55:00-
18:00:00-
18:05:00-
18:10:00-
18:15:004.85004.85004.85004.850042.04.8500
18:20:004.84994.84994.84014.84015000.04.8433
18:25:004.85004.85004.84004.84001544.04.8500
18:30:004.85004.85004.85004.85007723.14.8500
18:35:004.85754.85754.85754.857515.04.8575
18:40:00-
18:45:00-
18:50:00-
18:55:00-
19:00:004.85754.85804.85754.85807292.04.8580
19:05:004.85804.85884.85804.858830211.04.8587
19:10:00-
19:15:004.85504.85504.85504.85504802.04.8550
19:20:004.85884.86004.85884.86002470.04.8590
19:25:00-
19:30:00-
19:35:00-
19:40:00-
19:45:004.86004.86894.86004.868945595.24.8680
19:50:004.86894.87494.86894.874956687.94.8742
19:55:00-
20:00:00-
20:05:004.87454.87494.87454.874935824.04.8749
20:10:004.87494.87494.87494.874922500.04.8749
20:15:004.87494.87494.87494.874952182.04.8749
20:20:00-
20:25:00-
20:30:00-
20:35:004.85004.85004.85004.85002000.04.8500
20:40:004.87494.87494.87494.87491025.04.8749
20:45:004.87404.87404.87394.873930032.04.8740
20:50:004.87354.87354.87354.8735205.04.8735
20:55:004.87304.87304.86894.868918976.04.8691
21:00:004.85004.85004.85004.8500400.04.8500
21:05:004.85004.85004.83214.83219122.64.8402
21:10:004.83214.86994.83214.86996087.04.8321
21:15:004.87004.87004.87004.870020536.04.8700
21:20:004.87004.87004.87004.8700259.04.8700
21:25:004.84104.87004.84104.870010000.14.8410
21:30:00-
21:35:004.86984.86984.86984.86983080.24.8698
21:40:004.86984.86984.84104.84100.24.8554
21:45:004.86984.86984.84104.84100.34.8602
21:50:004.86984.86984.86984.86980.14.8698
21:55:00-
22:00:004.86804.86804.86804.86802217.04.8680
22:05:004.86804.87004.86804.870071475.94.8698
22:10:004.87004.88004.87004.8800102215.14.8719
22:15:004.88004.88004.88004.880080780.34.8800
22:20:004.88004.89384.88004.893824702.04.8880
22:25:004.89384.89804.89384.89809873.84.8976
22:30:00-
22:35:004.89794.89794.85004.89701004638.04.8513
22:40:00-
22:45:00-
22:50:004.89004.89794.89004.897926004.54.8977
22:55:00-
23:00:004.89784.89884.89704.898850345.64.8981
23:05:004.89884.90004.89884.900030187.84.8999
23:10:004.90004.90014.90004.900117212.74.9000
23:15:004.90074.92404.90074.924012944.24.9155
23:20:004.92444.93404.92444.934059860.44.9289
23:25:004.93404.94994.93404.949967653.84.9436
23:30:004.94994.99004.93014.9900179252.54.9661
23:35:004.96014.99004.96014.99001940.14.9669
23:40:004.94054.98994.94044.989913936.14.9404
23:45:004.98995.00104.98995.0010561168.54.9946
23:50:004.99985.02104.99985.0210107568.85.0131
23:55:005.02105.05955.02105.05951082280.55.0437
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.