暗号資産価格データベース


2020年07月20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
00:00:005.26985.26995.24025.26991000.15.2404
00:03:005.26995.26995.26995.26991000.05.2699
00:06:00-
00:09:005.26995.26995.26995.26990.15.2699
00:12:005.26995.26995.26995.26991500.35.2699
00:15:005.26995.26995.26995.26990.55.2699
00:18:005.26995.27005.26905.26908334.35.2696
00:21:005.26905.27005.26905.2700616.55.2700
00:24:005.27005.27005.24015.2401616.95.2690
00:27:005.24205.26495.24205.264913.05.2642
00:30:005.26505.26505.24025.24123.05.2599
00:33:005.24125.24125.23005.2300342171.75.2399
00:36:005.23005.23795.23005.23792482.45.2300
00:39:005.23005.23005.22915.22912184.55.2298
00:42:005.22505.22805.22205.228017536.75.2225
00:45:00-
00:48:00-
00:51:00-
00:54:005.22905.22905.21205.2120220000.05.2135
00:57:005.23005.23005.23005.230010000.05.2300
01:00:00-
01:03:00-
01:06:005.22995.22995.20905.209020838.05.2097
01:09:00-
01:12:005.23005.23195.23005.231962571.05.2314
01:15:005.23205.23705.23205.23704000.05.2341
01:18:005.23705.25505.23705.255062312.05.2543
01:21:005.22505.22505.20815.20811075.05.2081
01:24:00-
01:27:005.23615.24615.23615.24610.35.2411
01:30:00-
01:33:005.25125.25125.25125.25120.15.2512
01:36:005.25505.25505.25505.255015527.05.2550
01:39:005.25505.26005.22095.220997913.75.2576
01:42:00-
01:45:00-
01:48:005.23005.26005.23005.26001.45.2569
01:51:005.23005.23005.22075.2207667.35.2208
01:54:00-
01:57:00-
02:00:00-
02:03:005.22505.26005.22505.260028987.05.2596
02:06:00-
02:09:00-
02:12:00-
02:15:00-
02:18:00-
02:21:005.26005.26005.26005.26006220.25.2600
02:24:00-
02:27:00-
02:30:00-
02:33:00-
02:36:00-
02:39:005.26125.29505.26125.295035328.85.2926
02:42:005.29505.29505.29505.2950211960.25.2950
02:45:00-
02:48:00-
02:51:005.29525.30105.29525.300028617.05.2999
02:54:00-
02:57:005.30005.30805.30005.30802446.05.3012
03:00:00-
03:03:00-
03:06:00-
03:09:00-
03:12:005.30005.30005.30005.30009000.05.3000
03:15:00-
03:18:00-
03:21:00-
03:24:005.30905.31005.30905.31001389.05.3093
03:27:00-
03:30:005.28005.28005.25315.25316512.05.2535
03:33:00-
03:36:00-
03:39:00-
03:42:00-
03:45:00-
03:48:00-
03:51:00-
03:54:00-
03:57:00-
04:00:00-
04:03:005.28135.30995.28135.3099985.05.3099
04:06:00-
04:09:00-
04:12:00-
04:15:00-
04:18:00-
04:21:00-
04:24:005.31005.31005.31005.310019833.75.3100
04:27:00-
04:30:00-
04:33:00-
04:36:00-
04:39:00-
04:42:00-
04:45:00-
04:48:00-
04:51:005.31105.31905.31105.31902925.65.3167
04:54:005.31955.32155.31575.32156384.95.3199
04:57:005.32205.32205.31595.3220164.95.3214
05:00:00-
05:03:005.32205.32345.26015.27001561.55.3099
05:06:00-
05:09:005.26025.26025.26025.260219.55.2602
05:12:00-
05:15:005.29145.32345.29145.323431.25.3230
05:18:005.29505.29505.26515.26511.05.2755
05:21:00-
05:24:00-
05:27:00-
05:30:005.26505.26585.26505.26581.55.2651
05:33:00-
05:36:005.26605.30005.26605.30002500.05.3000
05:39:005.30005.30005.27005.270018596.65.3000
05:42:00-
05:45:005.26615.30005.26615.270016462.65.3000
05:48:005.26615.26615.26615.26610.25.2661
05:51:005.29645.29645.29645.29640.15.2964
05:54:005.30145.33895.30145.338916913.75.3336
05:57:005.33895.34105.33895.34102737.15.3394
06:00:00-
06:03:005.34405.35005.34405.350049624.65.3498
06:06:005.35005.35005.35005.350020008.25.3500
06:09:00-
06:12:005.35105.39305.35105.393039144.15.3721
06:15:005.39505.39995.38495.3999167282.75.3998
06:18:005.39995.40905.39995.4090232447.85.4001
06:21:005.40905.41005.34015.34704998.15.4085
06:24:005.34505.40805.34015.371858.75.3424
06:27:005.37685.40805.35085.40803.05.3855
06:30:005.40805.41005.40805.410025878.05.4100
06:33:005.41005.41005.41005.410093368.05.4100
06:36:005.40715.41005.40315.410019011.15.4033
06:39:005.40995.40995.40415.404110000.15.4045
06:42:005.40485.41005.40485.41005000.05.4073
06:45:005.41005.41005.40485.410070777.05.4096
06:48:005.41105.41695.41105.416922185.05.4166
06:51:005.41095.41095.40405.404067316.15.4055
06:54:005.40405.41695.40405.416927279.05.4110
06:57:005.41495.41495.41005.41493000.15.4116
07:00:005.40395.41445.35035.3510210578.15.3800
07:03:00-
07:06:00-
07:09:00-
07:12:00-
07:15:00-
07:18:00-
07:21:005.35175.39805.35135.398026387.85.3813
07:24:005.39805.40005.39805.40009587.55.3986
07:27:00-
07:30:005.39905.40005.39265.392622445.05.3946
07:33:005.39265.39265.39265.39262380.05.3926
07:36:005.37005.37005.35135.35130.55.3603
07:39:005.35145.37995.35145.379950000.25.3799
07:42:005.37995.38005.37995.380011046.35.3799
07:45:005.37995.37995.35515.355120767.05.3581
07:48:00-
07:51:005.35535.36005.35535.36000.75.3587
07:54:005.37905.38175.37905.3817142793.05.3806
07:57:005.38185.38995.38185.38991.05.3888
08:00:005.38985.38985.35005.3500108824.15.3555
08:03:005.34635.36665.33515.366659674.05.3361
08:06:00-
08:09:005.36645.36645.33015.365043398.25.3304
08:12:005.36675.38505.36675.38500.55.3764
08:15:005.38205.38205.38205.382050.05.3820
08:18:005.38195.38205.35005.350012050.15.3809
08:21:005.37685.37685.37615.376150033.05.3768
08:24:005.37615.37675.35005.3500442779.05.3742
08:27:005.38185.38405.35005.350021794.15.3503
08:30:005.35505.35505.33605.336010000.05.3367
08:33:005.36675.37685.36675.37680.35.3718
08:36:00-
08:39:00-
08:42:005.38165.38165.37735.37731.05.3779
08:45:005.38155.38155.38155.38150.15.3815
08:48:00-
08:51:00-
08:54:00-
08:57:005.38005.38175.37735.377324600.05.3786
09:00:005.38175.38185.38175.38184954.15.3818
09:03:005.38185.39905.37705.3878195213.35.3944
09:06:005.39875.39875.38795.38799230.05.3879
09:09:005.39885.39905.39885.399026076.05.3990
09:12:005.39755.39755.39755.39750.15.3975
09:15:00-
09:18:00-
09:21:005.39905.41345.39905.4134412816.85.4097
09:24:005.41005.41005.41005.410066569.55.4100
09:27:005.40995.41005.40905.410020000.15.4100
09:30:00-
09:33:00-
09:36:005.40865.40865.37025.3702252912.25.3800
09:39:005.37035.41005.37035.37501.15.3949
09:42:005.37035.37035.37035.37030.15.3703
09:45:005.37395.40005.37395.40008.15.3997
09:48:005.38995.38995.38005.380022697.15.3800
09:51:005.38905.40005.38905.400055091.95.3908
09:54:005.40195.42005.40195.420013256.35.4169
09:57:00-
10:00:00-
10:03:005.42005.42015.40015.420170170.05.4030
10:06:005.42015.42015.40005.410012941.35.4097
10:09:005.40005.40005.40005.40004013.05.4000
10:12:005.40005.40005.38505.38500.55.3950
10:15:005.38505.38505.38505.38500.15.3850
10:18:005.39005.39005.38315.38310.65.3888
10:21:005.38355.39995.38345.383441050.15.3907
10:24:005.38345.38345.36015.36014430.65.3627
10:27:00-
10:30:00-
10:33:00-
10:36:005.36105.38995.36005.3899128544.15.3697
10:39:00-
10:42:00-
10:45:005.36005.36005.35505.35500.25.3575
10:48:005.37705.37705.37705.37700.15.3770
10:51:005.37005.37005.37005.370020020.05.3700
10:54:00-
10:57:005.35125.35125.35005.350025929.85.3505
11:00:005.35005.35005.35005.350030785.75.3500
11:03:005.35005.35005.35005.35006248.05.3500
11:06:005.35005.35005.35005.3500617248.55.3500
11:09:005.35015.35015.34995.3499139493.65.3500
11:12:005.34985.34985.34915.349110000.05.3491
11:15:005.35005.35005.34005.340073020.05.3498
11:18:005.35955.35955.34005.340011576.65.3400
11:21:005.35955.35955.35955.35951928.05.3595
11:24:005.33995.33995.33985.339810011.05.3399
11:27:005.33905.33905.33005.330078226.25.3304
11:30:005.33005.33005.32005.320019984.05.3215
11:33:005.32005.32005.32005.3200219443.05.3200
11:36:005.32005.32005.32005.320025230.35.3200
11:39:005.32005.32005.32005.32001246.25.3200
11:42:005.32005.32005.32005.32001275.55.3200
11:45:00-
11:48:00-
11:51:005.31905.31905.31705.31703785.15.3182
11:54:005.31605.31605.31065.310670013.35.3113
11:57:005.33995.33995.30905.309057449.05.3152
12:00:005.31005.33645.30135.336420000.25.3021
12:03:00-
12:06:005.33635.33635.33635.33630.15.3363
12:09:00-
12:12:00-
12:15:005.32905.32905.32905.329017000.05.3290
12:18:005.32905.33645.32075.336251626.75.3316
12:21:005.33605.33655.31145.3363119721.25.3360
12:24:005.31515.33625.31515.325053006.05.3250
12:27:005.33615.33655.32505.336552070.15.3250
12:30:00-
12:33:005.33635.33635.33635.33630.15.3363
12:36:00-
12:39:005.32985.32985.32005.32005935.15.3209
12:42:005.32005.32005.31015.310158337.05.3106
12:45:005.31995.32605.31995.326093982.05.3201
12:48:00-
12:51:00-
12:54:005.31015.31015.31005.310087608.05.3100
12:57:00-
13:00:005.32605.32605.32605.32603.05.3260
13:03:005.32605.33645.32605.336445519.05.3350
13:06:005.33655.34645.33655.346421556.05.3408
13:09:005.33005.34645.33005.346449919.05.3366
13:12:00-
13:15:00-
13:18:00-
13:21:005.34655.34655.34655.34656.05.3465
13:24:005.34655.34655.34655.346537700.05.3465
13:27:005.34665.35165.32605.33002436.35.3465
13:30:005.33005.33005.33005.33009217.05.3300
13:33:00-
13:36:005.35005.36005.35005.36006669.95.3582
13:39:005.36005.38005.36005.380012474.15.3673
13:42:00-
13:45:005.36755.38005.36755.3800435.05.3747
13:48:005.38005.38005.37995.379919.05.3799
13:51:00-
13:54:00-
13:57:005.37995.38005.37995.380012691.85.3799
14:00:005.38005.38005.38005.380012132.35.3800
14:03:005.38005.38005.35015.379042141.95.3624
14:06:005.37905.38005.37905.380010124.75.3797
14:09:005.38005.38005.38005.380012180.25.3800
14:12:005.38005.38005.38005.380019092.35.3800
14:15:005.38005.38005.38005.380040030.45.3800
14:18:005.37995.37995.37905.379017535.85.3792
14:21:005.37895.37895.37895.378916925.75.3789
14:24:005.35535.37705.35335.3770205123.95.3550
14:27:005.37005.37995.35005.350079627.05.3699
14:30:005.37685.37795.37685.377918519.05.3768
14:33:005.37805.37805.35035.35033889.65.3675
14:36:00-
14:39:005.37655.37655.37655.376532462.25.3765
14:42:00-
14:45:00-
14:48:005.37005.37005.37005.3700100000.05.3700
14:51:005.37005.37005.37005.370010.05.3700
14:54:005.37005.37635.37005.376324209.85.3722
14:57:005.37635.37635.37635.3763968.05.3763
15:00:005.37635.37635.36005.360027705.05.3762
15:03:005.35045.35045.35005.35002210.45.3504
15:06:00-
15:09:00-
15:12:005.35005.37005.34105.370073872.15.3422
15:15:00-
15:18:00-
15:21:00-
15:24:00-
15:27:00-
15:30:00-
15:33:005.34105.34105.34105.341023443.05.3410
15:36:00-
15:39:00-
15:42:00-
15:45:00-
15:48:00-
15:51:00-
15:54:005.35005.35005.35005.35001362.05.3500
15:57:00-
16:00:005.35005.35005.35005.35001127.55.3500
16:03:00-
16:06:00-
16:09:00-
16:12:00-
16:15:005.35005.35995.34005.359940822.05.3426
16:18:00-
16:21:00-
16:24:005.35975.35975.35975.359730.55.3597
16:27:00-
16:30:005.35005.35005.34005.34006847.95.3407
16:33:005.34005.34005.33505.335014837.15.3383
16:36:00-
16:39:00-
16:42:005.33505.36165.33505.361649100.15.3588
16:45:00-
16:48:00-
16:51:005.36165.36165.36165.3616123.05.3616
16:54:00-
16:57:00-
17:00:00-
17:03:005.33015.33015.33015.3301113274.05.3301
17:06:00-
17:09:00-
17:12:00-
17:15:00-
17:18:00-
17:21:00-
17:24:005.33025.33025.33015.33012641.05.3302
17:27:00-
17:30:00-
17:33:005.33015.33015.33015.33013000.05.3301
17:36:005.36005.36005.36005.360010010.05.3600
17:39:005.36005.37005.36005.370054727.15.3682
17:42:005.36935.38005.36935.3800250050.05.3742
17:45:005.37105.37205.37105.37203290.05.3711
17:48:005.38005.39805.38005.398042611.15.3831
17:51:005.39805.40005.39805.400028387.65.3999
17:54:005.39995.40005.39995.400036579.15.4000
17:57:005.40005.40005.39015.4000116399.25.3977
18:00:005.40005.40905.40005.409040204.45.4010
18:03:005.40905.41005.40905.410014958.15.4099
18:06:005.41005.42005.41005.420057176.05.4192
18:09:005.43205.43955.42015.420125061.75.4313
18:12:005.42025.42025.42005.42003416.05.4201
18:15:00-
18:18:005.43905.43945.43905.439479601.05.4394
18:21:00-
18:24:005.42505.42505.42005.42003277.65.4250
18:27:005.42005.43005.41005.4300109827.25.4119
18:30:005.43005.43925.43005.439014021.05.4391
18:33:00-
18:36:00-
18:39:005.42035.43915.42005.420070421.45.4229
18:42:00-
18:45:00-
18:48:00-
18:51:005.41995.41995.40995.40992724.05.4099
18:54:00-
18:57:00-
19:00:00-
19:03:005.42005.42995.42005.4299999.05.4200
19:06:005.41855.41855.41855.418518232.35.4185
19:09:005.41505.41505.40995.409956384.35.4107
19:12:005.42795.42795.40505.405084933.35.4140
19:15:005.40535.40535.40505.405022161.05.4052
19:18:005.42985.42985.42985.4298628.85.4298
19:21:00-
19:24:00-
19:27:005.42985.42985.41105.411017998.15.4291
19:30:00-
19:33:005.41105.42005.41105.420020073.05.4191
19:36:005.41105.41105.41105.41102298.95.4110
19:39:005.40505.40505.40035.400313884.05.4022
19:42:005.41005.41005.41005.4100754.15.4100
19:45:005.41005.41005.40005.400093397.05.4009
19:48:005.39505.40975.38005.380019415.05.3911
19:51:005.38005.38015.38005.3801119822.05.3800
19:54:00-
19:57:005.38015.38015.38005.3800116461.25.3800
20:00:00-
20:03:005.37905.37905.37105.37108495.15.3774
20:06:005.37105.37105.36405.37006530.25.3693
20:09:00-
20:12:005.39185.39185.37005.37003533.15.3700
20:15:005.36995.36995.36105.36101348.95.3618
20:18:005.36015.36015.36015.36012774.05.3601
20:21:00-
20:24:005.36015.36015.36015.36012404.05.3601
20:27:005.37005.37005.37005.37006915.05.3700
20:30:005.36015.37005.36015.37005400.05.3693
20:33:005.37005.37005.37005.37008059.05.3700
20:36:00-
20:39:005.39165.39165.39165.39161854.05.3916
20:42:005.39005.39005.39005.390051100.05.3900
20:45:00-
20:48:005.38995.38995.38995.389961.05.3899
20:51:005.38995.39005.38995.390041040.05.3899
20:54:00-
20:57:005.39005.39185.39005.391820320.05.3916
21:00:005.39085.39085.39085.390822.05.3908
21:03:005.38995.38995.37015.37017500.05.3796
21:06:005.39185.39185.37005.391897449.05.3784
21:09:005.39185.39185.39185.39183534.55.3918
21:12:005.39185.39185.37085.37082250.55.3861
21:15:005.39195.40005.39195.400015000.25.4000
21:18:005.40005.40005.40005.400026931.05.4000
21:21:005.40015.40015.40015.40014826.05.4001
21:24:005.40015.40795.40015.40706920.05.4075
21:27:00-
21:30:005.40005.40005.40005.40000.15.4000
21:33:00-
21:36:00-
21:39:005.40015.40015.40015.40010.15.4001
21:42:005.40015.40105.40015.401043384.85.4009
21:45:005.40105.40105.40105.401011001.25.4010
21:48:005.40665.40805.40665.40801.05.4075
21:51:00-
21:54:00-
21:57:005.40805.42005.40805.420016576.95.4109
22:00:005.42005.42005.42005.420030367.05.4200
22:03:005.42005.42605.42005.4260110250.05.4204
22:06:005.40105.40105.40005.400089.95.4010
22:09:005.40005.40005.40005.400011690.15.4000
22:12:005.42005.42005.38515.41975023.35.3853
22:15:005.39005.39005.38505.385080919.55.3863
22:18:005.38005.38505.38005.38509359.75.3850
22:21:005.39995.40005.37125.37125810.15.3774
22:24:00-
22:27:00-
22:30:005.39905.42005.37225.412718201.25.4168
22:33:005.42005.42005.42005.420012412.35.4200
22:36:005.42005.42495.42005.424916789.45.4243
22:39:005.41005.42505.41005.425023713.35.4108
22:42:005.40035.40035.40015.40015250.05.4003
22:45:005.39505.42505.39505.425015065.05.4250
22:48:005.42505.42505.42505.4250996.75.4250
22:51:005.39505.39505.39505.39500.55.3950
22:54:005.42505.42605.42505.426042606.05.4259
22:57:005.42605.42605.42605.42604.05.4260
23:00:00-
23:03:005.42605.42605.42595.4260167047.25.4260
23:06:005.42605.43005.42605.430010905.55.4278
23:09:005.43005.43005.43005.43001514.05.4300
23:12:005.42585.43005.40355.43002000.35.4300
23:15:00-
23:18:005.43005.43005.43005.430036720.05.4300
23:21:005.43005.43005.40005.425010368.05.4011
23:24:005.42505.42995.42505.42995204.25.4289
23:27:005.40035.43005.40035.430025801.25.4233
23:30:00-
23:33:00-
23:36:00-
23:39:005.40105.40105.40105.40100.15.4010
23:42:005.42995.42995.42995.42990.15.4299
23:45:005.42995.42995.42995.429918416.05.4299
23:48:00-
23:51:00-
23:54:005.42995.43005.42995.430010300.05.4300
23:57:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.