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
00:00:005.26985.26995.24025.26992000.15.2552
00:05:00-
00:10:005.26995.26995.26995.26991500.45.2699
00:15:005.26995.27005.26905.26908334.55.2696
00:20:005.26905.27005.24025.24021233.65.2695
00:25:005.24015.26495.24015.264913.15.2640
00:30:005.26505.26505.23015.2301339688.75.2400
00:35:005.23005.23795.23005.23794968.45.2300
00:40:005.23005.23005.22205.228019721.25.2233
00:45:00-
00:50:005.22905.22905.21205.2120220000.05.2135
00:55:005.23005.23005.23005.230010000.05.2300
01:00:00-
01:05:005.22995.22995.20905.209020838.05.2097
01:10:005.23005.23195.23005.231962571.05.2314
01:15:005.23205.23705.23205.23704000.05.2341
01:20:005.23705.25505.20815.208163387.05.2535
01:25:005.23615.24615.23615.24610.35.2411
01:30:005.25125.25125.25125.25120.15.2512
01:35:005.25505.25505.25505.255015527.05.2550
01:40:005.25505.26005.22095.220997913.75.2576
01:45:005.23005.26005.23005.26001.05.2557
01:50:005.26005.26005.22075.2207667.75.2208
01:55:00-
02:00:005.22505.26005.22505.260028987.05.2596
02:05:00-
02:10:00-
02:15:00-
02:20:005.26005.26005.26005.26006220.25.2600
02:25:00-
02:30:00-
02:35:005.26125.28885.26125.288813139.85.2885
02:40:005.29145.29505.29145.2950234149.25.2950
02:45:00-
02:50:005.29525.30105.29525.300028617.05.2999
02:55:005.30005.30805.30005.30802446.05.3012
03:00:00-
03:05:00-
03:10:005.30005.30005.30005.30009000.05.3000
03:15:00-
03:20:00-
03:25:005.30905.31005.30905.31001389.05.3093
03:30:005.28005.28005.25315.25316512.05.2535
03:35:00-
03:40:00-
03:45:00-
03:50:00-
03:55:00-
04:00:005.28135.30995.28135.3099985.05.3099
04:05:00-
04:10:00-
04:15:00-
04:20:005.31005.31005.31005.31003430.05.3100
04:25:005.31005.31005.31005.310016403.75.3100
04:30:00-
04:35:00-
04:40:00-
04:45:00-
04:50:005.31105.32095.31105.32098063.15.3192
04:55:005.32105.32205.31575.32201412.35.3174
05:00:005.32205.32345.26015.27001561.55.3099
05:05:005.26025.26025.26025.260219.55.2602
05:10:00-
05:15:005.29145.32345.26515.265132.25.3215
05:20:00-
05:25:00-
05:30:005.26505.26585.26505.26581.55.2651
05:35:005.26605.30005.26605.30002500.55.3000
05:40:005.30005.30005.27005.270018596.15.3000
05:45:005.26615.30005.26615.266116462.85.3000
05:50:005.29645.31655.29645.31650.55.3064
05:55:005.32155.34105.32155.341019650.45.3344
06:00:005.34405.35005.34405.350039555.65.3497
06:05:005.35005.35005.35005.350030077.25.3500
06:10:005.35105.39305.35105.393039144.15.3721
06:15:005.39505.40005.38495.4000372284.75.3999
06:20:005.40005.41005.34015.401932501.55.4020
06:25:005.40685.40805.34045.40804.15.3793
06:30:005.40805.41005.40805.410088123.05.4100
06:35:005.41005.41005.40315.409950134.25.4075
06:40:005.40495.41005.40415.410015000.05.4054
06:45:005.41005.41695.40485.416992962.05.4112
06:50:005.41095.41095.40405.404067816.15.4055
06:55:005.40405.41695.40405.414929779.15.4112
07:00:005.40395.41445.35035.3510210578.15.3800
07:05:00-
07:10:00-
07:15:00-
07:20:005.35175.40005.35135.400035975.35.3859
07:25:00-
07:30:005.39905.40005.39265.392624825.05.3944
07:35:005.37005.37005.35135.35130.55.3603
07:40:005.35145.38005.35145.380061046.55.3799
07:45:005.37995.37995.35515.355120767.05.3581
07:50:005.35535.38175.35535.3817142793.75.3806
07:55:005.38185.38995.38185.38991.05.3888
08:00:005.38985.38985.33515.3666168498.15.3487
08:05:005.36645.36645.33015.330143398.05.3304
08:10:005.36175.38505.36175.38500.75.3727
08:15:005.38205.38205.38195.382011700.15.3820
08:20:005.38185.38185.35005.376150433.05.3766
08:25:005.37615.38405.35005.3500464573.15.3731
08:30:005.35505.37685.33605.376810000.35.3367
08:35:00-
08:40:005.38165.38165.37735.37731.05.3779
08:45:005.38155.38155.38155.38150.15.3815
08:50:00-
08:55:005.38005.38175.37735.377324600.05.3786
09:00:005.38175.39905.37705.3878200167.45.3941
09:05:005.39875.39875.38795.38799230.05.3879
09:10:005.39885.39905.39755.397526076.15.3990
09:15:00-
09:20:005.39905.41345.39905.4134412816.85.4097
09:25:005.41005.41005.40905.410086569.65.4100
09:30:00-
09:35:005.40865.41005.37025.3750252913.35.3800
09:40:005.37035.37035.37035.37030.15.3703
09:45:005.37395.40005.37395.380015108.35.3800
09:50:005.38005.41305.38005.413064690.05.3901
09:55:005.41385.42005.41385.420011255.15.4181
10:00:00-
10:05:005.42005.42015.40005.410083111.35.4041
10:10:005.40005.40005.38505.38504013.55.4000
10:15:005.38505.39005.38315.38310.75.3883
10:20:005.38355.39995.38345.383441050.15.3907
10:25:005.38345.38345.36015.36014430.65.3627
10:30:00-
10:35:005.36105.38995.36005.3899128544.15.3697
10:40:00-
10:45:005.36005.36005.35505.35500.25.3575
10:50:005.37705.37705.37005.370020020.15.3700
10:55:005.35125.35125.35005.350025929.85.3505
11:00:005.35005.35005.35005.350037033.75.3500
11:05:005.35005.35005.35005.3500617248.55.3500
11:10:005.35015.35015.34915.3491149493.65.3499
11:15:005.35005.35955.34005.340084596.65.3484
11:20:005.35955.35955.35955.35951928.05.3595
11:25:005.33995.33995.33005.330088237.25.3315
11:30:005.33005.33005.32005.3200239427.05.3201
11:35:005.32005.32005.32005.320025230.35.3200
11:40:005.32005.32005.32005.32002521.75.3200
11:45:00-
11:50:005.31905.31905.31505.31504251.45.3179
11:55:005.31405.33995.30905.3090126996.05.3130
12:00:005.31005.33645.30135.336420000.25.3021
12:05:005.33635.33635.33635.33630.15.3363
12:10:00-
12:15:005.32905.33645.32075.336354670.75.3296
12:20:005.33625.33655.31145.3363133677.25.3360
12:25:005.31515.33655.31515.3365105076.15.3250
12:30:00-
12:35:005.33635.33635.32015.32014935.25.3211
12:40:005.32005.32005.31015.310159337.05.3108
12:45:005.31995.32605.31995.326093982.05.3201
12:50:00-
12:55:005.31015.31015.31005.310087608.05.3100
13:00:005.32605.33645.32605.336445522.05.3350
13:05:005.33655.34645.33005.346471475.05.3379
13:10:00-
13:15:00-
13:20:005.34655.34655.34655.346537706.05.3465
13:25:005.34665.35165.32605.33002436.35.3465
13:30:005.33005.33005.33005.33009217.05.3300
13:35:005.35005.36005.35005.36006669.95.3582
13:40:005.36005.38005.36005.380012474.15.3673
13:45:005.36755.38005.36755.3800436.05.3747
13:50:005.37995.37995.37995.379918.05.3799
13:55:005.37995.38005.37995.380012691.85.3799
14:00:005.38005.38005.38005.380026860.95.3800
14:05:005.35025.38005.35015.380037538.05.3602
14:10:005.38005.38005.38005.380031272.55.3800
14:15:005.38005.38005.37995.379944855.45.3800
14:20:005.37905.37905.37895.378929636.55.3789
14:25:005.35535.37995.35005.3500284750.95.3592
14:30:005.37685.37805.35035.350322408.65.3752
14:35:005.37655.37655.37655.376532462.25.3765
14:40:00-
14:45:005.37005.37005.37005.3700100000.05.3700
14:50:005.37005.37625.37005.376222532.05.3719
14:55:005.37635.37635.37635.37632655.85.3763
15:00:005.37635.37635.35005.350029915.45.3743
15:05:00-
15:10:005.35005.37005.34105.370073872.15.3422
15:15:00-
15:20:00-
15:25:00-
15:30:005.34105.34105.34105.34103443.05.3410
15:35:005.34105.34105.34105.341020000.05.3410
15:40:00-
15:45:00-
15:50:005.35005.35005.35005.35001362.05.3500
15:55:00-
16:00:005.35005.35005.35005.35001127.55.3500
16:05:00-
16:10:00-
16:15:005.35005.35995.34005.359940822.05.3426
16:20:00-
16:25:005.35975.35975.35975.359730.55.3597
16:30:005.35005.35005.34005.340016685.05.3403
16:35:005.33625.33625.33505.33505000.05.3350
16:40:005.33505.36165.33505.361649100.15.3588
16:45:00-
16:50:005.36165.36165.36165.3616123.05.3616
16:55:00-
17:00:005.33015.33015.33015.3301113274.05.3301
17:05:00-
17:10:00-
17:15:00-
17:20:00-
17:25:005.33025.33025.33015.33012641.05.3302
17:30:005.33015.33015.33015.33013000.05.3301
17:35:005.36005.36005.36005.360010010.05.3600
17:40:005.36005.38005.36005.3800304777.15.3731
17:45:005.37105.39805.37105.398045901.15.3823
17:50:005.39805.40005.39805.400028387.65.3999
17:55:005.39995.40005.39015.4000152978.35.3982
18:00:005.40005.41005.40005.410055162.55.4034
18:05:005.41005.43955.41005.420182237.75.4229
18:10:005.42025.42025.42005.42003416.05.4201
18:15:005.43905.43945.43905.439479601.05.4394
18:20:00-
18:25:005.42505.43005.41005.4300113104.85.4123
18:30:005.43005.43925.43005.439014021.05.4391
18:35:005.42035.42035.42035.420318.45.4203
18:40:005.42015.43915.42005.420070403.05.4229
18:45:00-
18:50:005.41995.41995.40995.40992724.05.4099
18:55:00-
19:00:005.42005.42995.42005.4299999.05.4200
19:05:005.41855.41855.41855.418518232.35.4185
19:10:005.41505.42795.40505.4050141317.65.4127
19:15:005.40535.42985.40505.429822789.85.4059
19:20:00-
19:25:005.42985.42985.41105.411017998.15.4291
19:30:005.41105.42005.41105.420020073.05.4191
19:35:005.41105.41105.40035.400316182.95.4035
19:40:005.41005.41005.41005.4100754.15.4100
19:45:005.41005.41005.38005.3800112812.05.3992
19:50:005.38005.38015.38005.3801119822.05.3800
19:55:005.38015.38015.38005.3800116461.25.3800
20:00:005.37905.37905.37505.37507495.15.3780
20:05:005.37405.37405.36405.37007530.25.3697
20:10:005.39185.39185.37005.37003533.15.3700
20:15:005.36995.36995.36015.36014122.95.3607
20:20:005.36015.36015.36015.36012404.05.3601
20:25:005.37005.37005.37005.37006915.05.3700
20:30:005.36015.37005.36015.370013459.05.3697
20:35:00-
20:40:005.39165.39165.39005.390052954.05.3901
20:45:005.38995.38995.38995.389961.05.3899
20:50:005.38995.39005.38995.390041040.05.3899
20:55:005.39005.39185.39005.391820320.05.3916
21:00:005.39085.39085.37015.37017522.05.3796
21:05:005.39185.39185.37005.391898525.45.3786
21:10:005.39185.39185.37085.37084708.65.3891
21:15:005.39195.40005.39195.400040935.25.4000
21:20:005.40005.40795.40005.407911249.05.4037
21:25:005.40705.40705.40705.40701493.05.4070
21:30:005.40005.40005.40005.40000.15.4000
21:35:00-
21:40:005.40015.40105.40015.401043384.95.4009
21:45:005.40105.40805.40105.408011002.25.4010
21:50:00-
21:55:005.40805.42005.40805.420016576.95.4109
22:00:005.42005.42095.42005.4200130467.05.4202
22:05:005.42005.42605.40005.400021700.75.4106
22:10:005.40005.42005.38515.41975252.65.3859
22:15:005.39005.39005.38005.380080919.65.3863
22:20:005.38505.40005.37125.371215169.75.3821
22:25:00-
22:30:005.39905.42005.37225.420030201.05.4181
22:35:005.42005.42495.42005.424917201.95.4242
22:40:005.41005.42505.40015.400128963.35.4089
22:45:005.39505.42505.39505.425016061.75.4250
22:50:005.39505.42595.39505.425942209.55.4259
22:55:005.42605.42605.42605.4260401.05.4260
23:00:005.42605.42605.42605.42601503.05.4260
23:05:005.42595.43005.42595.4300176449.75.4261
23:10:005.43005.43005.40355.43003514.35.4300
23:15:005.43005.43005.43005.430036720.05.4300
23:20:005.43005.43005.40005.425010368.05.4011
23:25:005.42505.43005.40035.430031005.45.4243
23:30:00-
23:35:00-
23:40:005.40105.42995.40105.42990.25.4155
23:45:005.42995.42995.42995.429918416.05.4299
23:50:00-
23:55:005.42995.43005.42995.430010300.05.4300
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.