暗号資産価格データベース


2020年07月21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-
00:03:005.40505.42505.40505.4250768.05.4055
00:06:005.42005.42805.42005.42802822.15.4271
00:09:005.42805.43005.42805.43009099.05.4288
00:12:005.43005.43005.43005.430062.05.4300
00:15:005.43005.43005.43005.43001523.35.4300
00:18:00-
00:21:005.43005.43005.43005.430013354.55.4300
00:24:005.43005.43005.43005.430018033.35.4300
00:27:005.41005.43985.41005.439884443.95.4349
00:30:005.43005.44005.41605.4400112524.25.4397
00:33:005.44005.45005.44005.450093124.35.4495
00:36:005.45005.46005.45005.460037591.65.4517
00:39:005.46005.47205.44535.472040617.55.4609
00:42:005.47005.47005.43525.4700278184.75.4658
00:45:005.47005.47005.46995.470064700.75.4700
00:48:005.46995.48205.46995.4820161606.25.4728
00:51:005.48005.48605.48005.485064760.05.4848
00:54:005.48505.49005.48495.484971242.45.4875
00:57:005.48495.48495.48305.48481180.65.4849
01:00:005.48495.48495.48495.48490.15.4849
01:03:005.48025.48495.48025.484949918.25.4802
01:06:005.48495.48725.48495.487217636.35.4849
01:09:005.49105.49905.49005.499037139.45.4937
01:12:005.49645.49695.49645.496925178.45.4967
01:15:005.49695.50005.48035.486195265.75.4995
01:18:005.50005.50005.50005.5000119662.25.5000
01:21:005.48615.50005.48615.5000142884.55.5000
01:24:005.50105.50955.50105.50956054.95.5048
01:27:005.50905.51935.50905.51933912.35.5182
01:30:005.51935.52005.50905.509021313.55.5199
01:33:005.50905.50905.48015.480169633.45.5002
01:36:005.48205.49995.48205.4999364.15.4999
01:39:005.48005.48005.44505.4450140306.05.4489
01:42:005.47005.50005.47005.5000418072.05.4999
01:45:00-
01:48:005.47005.47005.47005.470020140.05.4700
01:51:00-
01:54:00-
01:57:00-
02:00:005.49745.50005.49745.500060000.05.4988
02:03:005.50005.50005.50005.500029300.05.5000
02:06:005.50005.50005.50005.500034451.05.5000
02:09:00-
02:12:005.49995.49995.49995.499920000.05.4999
02:15:005.47005.47005.47005.47000.15.4700
02:18:005.47005.47005.47005.47009999.95.4700
02:21:00-
02:24:00-
02:27:00-
02:30:005.49745.49995.45065.45067.05.4800
02:33:005.45065.45065.45065.450615000.05.4506
02:36:005.45205.49865.45205.498625000.55.4576
02:39:005.49865.49865.48005.49861.75.4867
02:42:005.49865.49865.45505.498630001.55.4600
02:45:005.49865.49865.49865.49860.75.4986
02:48:005.49745.49745.49745.49740.25.4974
02:51:00-
02:54:005.48005.49005.46505.49001.45.4793
02:57:005.48975.48985.48975.48980.25.4898
03:00:005.48985.48985.48985.48980.55.4898
03:03:005.48895.48895.48895.48890.15.4889
03:06:00-
03:09:005.47605.47605.46005.460034995.55.4601
03:12:005.46005.46005.46005.46000.45.4600
03:15:005.46005.46005.46005.46001.15.4600
03:18:005.46005.46005.46005.46001.15.4600
03:21:00-
03:24:005.46005.46005.45055.450549710.45.4549
03:27:00-
03:30:005.45015.45015.45015.45013200.05.4501
03:33:00-
03:36:005.46205.46305.43405.4340134773.25.4346
03:39:00-
03:42:00-
03:45:005.46225.46295.46225.46293500.05.4629
03:48:00-
03:51:005.40505.40505.40005.4000243701.25.4000
03:54:00-
03:57:00-
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:00-
04:15:005.40015.45905.40015.4001277.65.4256
04:18:005.41005.41005.41005.41000.15.4100
04:21:00-
04:24:00-
04:27:00-
04:30:005.40995.40995.38025.380247799.55.3894
04:33:005.38025.38025.37155.371513297.55.3742
04:36:005.37155.37155.36805.3680259027.65.3691
04:39:005.38095.38095.36505.365042336.45.3702
04:42:005.36505.36505.35005.3500203824.25.3594
04:45:005.35005.35005.35005.3500138224.05.3500
04:48:005.35005.35005.32005.320037322.85.3329
04:51:005.32005.32005.32005.320029077.05.3200
04:54:005.32005.32005.31005.310026348.35.3167
04:57:00-
05:00:005.31005.33655.31005.3100268161.65.3100
05:03:005.31015.31015.31005.310020000.05.3101
05:06:005.33605.33605.33605.336016186.05.3360
05:09:005.33665.34665.33665.34660.35.3416
05:12:00-
05:15:005.35175.37005.35175.370050507.05.3699
05:18:005.37105.37805.37005.370074685.05.3705
05:21:00-
05:24:005.37805.38095.37005.378728306.05.3759
05:27:005.37005.38005.37005.3800120889.55.3700
05:30:005.38005.38055.38005.380520.05.3803
05:33:005.38055.38095.36025.3809128923.05.3809
05:36:00-
05:39:005.36005.36005.36005.360010000.05.3600
05:42:005.37905.37905.36005.36002091.65.3603
05:45:005.37905.37905.37905.379050000.05.3790
05:48:005.37905.37905.37905.37901.05.3790
05:51:005.36005.36005.35205.352061448.05.3523
05:54:00-
05:57:005.35205.37885.35005.35007557.25.3519
06:00:005.34505.34505.34005.340010866.05.3400
06:03:005.34995.34995.33005.330036071.05.3364
06:06:005.35655.35655.35655.356558376.15.3565
06:09:005.35635.35635.35635.35630.15.3563
06:12:00-
06:15:005.35005.35005.32905.3290368132.15.3308
06:18:00-
06:21:005.35005.35005.35005.35001600.35.3500
06:24:005.34995.35005.32105.350016386.15.3424
06:27:005.35005.35005.32005.350010000.45.3201
06:30:00-
06:33:005.33215.33215.32005.32008000.05.3200
06:36:00-
06:39:00-
06:42:005.35165.35165.33005.330042189.05.3300
06:45:00-
06:48:005.35175.36995.35175.36991.05.3656
06:51:005.36955.36955.36945.36940.25.3695
06:54:005.36055.36055.31905.3190100002.05.3240
06:57:00-
07:00:005.34655.34655.31905.31902400.05.3191
07:03:005.32005.32005.32005.32007987.05.3200
07:06:005.32005.32005.31205.312010000.05.3152
07:09:005.31205.33665.30705.3070114560.15.3074
07:12:00-
07:15:005.30005.34125.29005.2900274597.95.2996
07:18:005.31655.31655.31655.31650.15.3165
07:21:005.32155.33155.29005.2900304361.05.3172
07:24:00-
07:27:005.32155.32955.29005.290062615.85.2905
07:30:005.28805.31155.28005.31155478.25.2835
07:33:005.31655.32165.29005.32136029.25.2901
07:36:005.29005.29005.28005.280011950.85.2851
07:39:005.28005.32125.27005.2800244615.65.2801
07:42:005.27005.27005.27005.270021292.05.2700
07:45:005.29645.29995.29645.29990.35.2987
07:48:005.29895.30005.27015.3000150759.05.2721
07:51:005.30145.30995.30145.30991.05.3087
07:54:005.28005.31005.27505.3100185628.05.3076
07:57:005.31005.31005.27055.270510200.05.2778
08:00:005.30005.30005.30005.30009999.15.3000
08:03:005.29995.29995.28015.2801400.35.2801
08:06:005.30005.31005.30005.31005001.15.3100
08:09:005.31005.33005.30005.3000218777.05.3055
08:12:005.30005.30005.30005.30000.75.3000
08:15:00-
08:18:00-
08:21:005.31015.31015.31015.3101400.05.3101
08:24:005.31015.31015.30035.30035994.05.3004
08:27:00-
08:30:00-
08:33:00-
08:36:005.30025.30025.30015.3001113000.05.3001
08:39:005.30015.30015.30015.300149000.05.3001
08:42:005.33005.33005.33005.330025000.05.3300
08:45:005.30025.32995.30015.300161388.15.3002
08:48:005.30015.32995.30015.329959990.15.3001
08:51:005.30015.30015.30015.300133000.05.3001
08:54:005.30015.30015.30005.3000181007.15.3001
08:57:005.30005.30005.29015.29015400.05.2908
09:00:005.29015.29015.29005.290040000.05.2901
09:03:00-
09:06:005.30005.30005.30005.300025.15.3000
09:09:005.29005.30005.29005.300020000.15.2900
09:12:005.29005.30005.29005.300075451.05.2907
09:15:005.29005.29005.29005.290020000.05.2900
09:18:005.29005.29005.29005.290020000.05.2900
09:21:005.29905.29905.29905.29902500.05.2990
09:24:005.29005.29005.29005.290010000.05.2900
09:27:005.29005.29005.29005.2900477.05.2900
09:30:00-
09:33:005.29905.29905.29905.299037700.05.2990
09:36:00-
09:39:005.29905.29905.29905.2990193.05.2990
09:42:005.29905.29905.29905.29901500.05.2990
09:45:005.29905.29905.29905.299012234.05.2990
09:48:00-
09:51:005.30005.30005.30005.30001000.05.3000
09:54:005.30005.30005.30005.30001887.05.3000
09:57:005.30005.30005.30005.30003581.05.3000
10:00:005.32155.32995.32155.32990.35.3260
10:03:00-
10:06:00-
10:09:005.30015.34615.30015.346197958.45.3346
10:12:005.34615.34655.31505.315058005.95.3461
10:15:005.34165.34665.34165.346623988.75.3466
10:18:005.34665.35305.34665.353033719.35.3482
10:21:005.35305.36505.34895.348911724.65.3616
10:24:005.35005.36905.34895.36908970.15.3622
10:27:005.36905.37005.36905.370030.05.3693
10:30:005.36855.36855.36855.36850.15.3685
10:33:00-
10:36:00-
10:39:005.36505.36505.36505.365022687.05.3650
10:42:005.36505.36505.36505.365020.05.3650
10:45:005.36425.36425.36425.36420.15.3642
10:48:00-
10:51:00-
10:54:005.36425.36425.34655.34651.05.3578
10:57:00-
11:00:005.34655.34655.30305.321094123.85.3285
11:03:00-
11:06:00-
11:09:005.32105.32105.32105.321010000.05.3210
11:12:005.32105.32105.30105.3050100500.35.3077
11:15:005.30505.32995.30505.32992218.05.3162
11:18:005.30105.30105.30105.30100.15.3010
11:21:005.32985.32985.30005.3000306306.15.3000
11:24:005.32005.32005.30005.300010000.15.3001
11:27:005.30015.30015.30005.300026998.05.3000
11:30:005.30005.30995.29305.294062501.05.2979
11:33:00-
11:36:005.29405.29405.29355.293551296.05.2936
11:39:005.29355.29355.29355.2935899.35.2935
11:42:005.29305.29305.29255.2925372.75.2926
11:45:00-
11:48:00-
11:51:00-
11:54:005.30005.30005.30005.30001801.05.3000
11:57:005.29305.30005.29255.300050000.15.2928
12:00:00-
12:03:00-
12:06:00-
12:09:005.29255.29255.29255.2925100.05.2925
12:12:005.29255.30005.29255.300029800.05.2950
12:15:005.29255.29255.29155.291510010.05.2925
12:18:005.29155.29155.28005.2800167410.65.2862
12:21:005.28995.28995.28995.2899203.05.2899
12:24:00-
12:27:005.28015.28015.27805.278038648.05.2800
12:30:005.28005.28005.27455.274536622.15.2775
12:33:005.27905.27905.27905.27903260.05.2790
12:36:005.27455.27455.27015.270145789.05.2726
12:39:005.27905.28005.27905.28006834.25.2800
12:42:005.28005.28005.28005.28008552.05.2800
12:45:005.27995.27995.27005.270041225.05.2700
12:48:005.27015.27015.27015.27016343.05.2701
12:51:00-
12:54:00-
12:57:00-
13:00:005.27015.27105.27005.27107133.05.2701
13:03:005.27005.27005.27005.270014633.05.2700
13:06:005.27005.27005.27005.270010044.05.2700
13:09:005.27005.27905.27005.27908210.05.2766
13:12:005.27005.30705.26905.307016755.85.2928
13:15:005.31155.32955.31155.329510043.35.3200
13:18:005.32005.32005.32005.32001250.05.3200
13:21:005.30005.30005.29045.29040.35.2951
13:24:005.32005.32005.32005.32000.15.3200
13:27:005.32005.32005.30015.320036161.55.3035
13:30:005.32005.33105.32005.331043734.25.3283
13:33:005.33005.33005.33005.330046677.65.3300
13:36:005.32935.32935.31505.3150162377.05.3168
13:39:00-
13:42:00-
13:45:00-
13:48:005.32905.32905.32905.32900.15.3290
13:51:00-
13:54:005.32895.32895.30055.30056499.05.3063
13:57:005.30055.30055.30005.300078124.95.3005
14:00:00-
14:03:00-
14:06:00-
14:09:005.30005.30005.30005.30004000.05.3000
14:12:00-
14:15:005.30005.30005.30005.30002804.05.3000
14:18:005.29705.29705.29705.29700.45.2970
14:21:00-
14:24:005.29705.29705.28005.28009540.05.2900
14:27:005.29905.29905.29905.299063253.05.2990
14:30:005.28005.28005.28005.2800760.05.2800
14:33:005.28005.28005.28005.28009999.05.2800
14:36:005.28005.28005.28005.28006011.05.2800
14:39:005.28005.29605.23545.291436733.45.2544
14:42:00-
14:45:005.28995.29005.28995.2900216532.05.2900
14:48:005.28995.28995.28995.289965546.05.2899
14:51:005.28995.28995.28995.28997254.05.2899
14:54:005.29005.29005.29005.2900201619.05.2900
14:57:005.29005.29005.26005.260517230.95.2814
15:00:00-
15:03:00-
15:06:00-
15:09:005.26505.26505.26505.265053.85.2650
15:12:00-
15:15:005.28635.28895.28635.2889197.15.2889
15:18:00-
15:21:00-
15:24:00-
15:27:005.28785.29005.28785.290080265.05.2899
15:30:005.29005.29005.29005.290015043.05.2900
15:33:00-
15:36:005.29005.29005.29005.2900319.05.2900
15:39:00-
15:42:00-
15:45:00-
15:48:00-
15:51:005.29005.29005.29005.2900284.05.2900
15:54:005.29005.29005.29005.290011000.05.2900
15:57:00-
16:00:005.29005.29005.29005.290076119.05.2900
16:03:00-
16:06:00-
16:09:005.29145.29995.29145.299930371.05.2999
16:12:005.30005.30005.30005.3000101.05.3000
16:15:00-
16:18:00-
16:21:005.30005.30005.30005.3000164.95.3000
16:24:005.30005.30005.30005.300075.05.3000
16:27:005.30005.30795.30005.307960619.65.3064
16:30:005.30805.30805.30805.308020.65.3080
16:33:00-
16:36:005.30805.31505.30805.3100166157.95.3101
16:39:005.29995.31015.28005.2800434510.05.2945
16:42:005.30005.30005.28005.3000233361.65.2944
16:45:005.29005.29005.28005.280075742.15.2831
16:48:005.28005.28045.28005.280080190.05.2800
16:51:005.28005.28005.26805.2800177666.25.2698
16:54:005.28045.28045.26005.260022779.35.2724
16:57:005.25505.26495.25015.250151338.05.2515
17:00:005.25015.25115.25015.2511300.05.2508
17:03:005.26395.26495.25015.264989027.05.2647
17:06:005.25205.25235.25015.250126259.35.2520
17:09:005.25035.25035.25035.2503161406.05.2503
17:12:005.26505.31095.25105.2996110142.95.2726
17:15:005.29935.29965.26025.299624526.55.2893
17:18:005.27005.27005.27005.270010515.45.2700
17:21:005.29645.29925.28015.280110000.25.2801
17:24:005.29005.30605.29005.3060117661.95.2900
17:27:005.29005.29005.29005.290019100.05.2900
17:30:005.30645.30765.30645.307614192.25.3074
17:33:005.29105.29105.29105.2910800.05.2910
17:36:005.29105.29105.29105.2910178.05.2910
17:39:005.31005.31005.30005.300011911.05.3071
17:42:005.31005.31005.31005.310010.05.3100
17:45:005.31005.31005.31005.31002280.05.3100
17:48:005.30005.30005.29115.291169995.85.2918
17:51:005.31005.31995.31005.319999837.15.3167
17:54:005.31495.31505.31495.31505094.95.3150
17:57:005.30105.30105.30015.300120000.05.3001
18:00:005.30025.31825.30025.318237062.05.3035
18:03:00-
18:06:005.31835.32005.31835.320047848.65.3199
18:09:005.32005.32005.32005.32003432.05.3200
18:12:005.32005.32905.32005.32008972.45.3210
18:15:005.32505.33385.32505.333856568.25.3295
18:18:005.33385.35105.33385.350131044.65.3495
18:21:005.35105.35915.35015.3591157370.45.3589
18:24:005.35915.35915.35915.3591133450.05.3591
18:27:005.35915.36005.33005.330034234.85.3499
18:30:005.33005.36105.33005.33002849.55.3318
18:33:005.36005.36005.36005.360028.05.3600
18:36:005.35005.35005.35005.3500325.05.3500
18:39:005.36005.37835.36005.373854163.85.3773
18:42:005.37385.37835.37005.370011546.05.3766
18:45:00-
18:48:005.36505.37005.36505.37002600.15.3700
18:51:005.37005.37005.37005.37002043.05.3700
18:54:005.37005.37005.36505.3650170030.55.3650
18:57:005.37005.37825.35805.36802274.05.3699
19:00:00-
19:03:005.36005.36005.35005.360024347.25.3600
19:06:00-
19:09:005.35995.35995.34015.34010.55.3489
19:12:005.34105.35805.34105.358050000.15.3410
19:15:00-
19:18:005.35505.35505.35505.35502800.05.3550
19:21:005.35505.35505.35505.35501006.05.3550
19:24:005.35505.35505.33035.3303100604.05.3305
19:27:005.33035.35505.33035.355022756.05.3333
19:30:00-
19:33:005.33035.33035.33035.330313734.05.3303
19:36:005.34995.35005.34995.35001500.05.3499
19:39:005.35005.35505.35005.355038991.25.3500
19:42:00-
19:45:005.33805.35495.33805.3549300.15.3427
19:48:00-
19:51:005.35005.35795.35005.3579217740.05.3569
19:54:005.35795.36005.35795.360052800.05.3591
19:57:005.36005.36805.36005.368080.05.3600
20:00:005.36805.36995.35005.3600115580.05.3690
20:03:005.36995.37815.36995.378192319.05.3740
20:06:005.37815.37815.37805.37813770.05.3781
20:09:005.37815.37815.37805.3780501.05.3780
20:12:005.37805.37805.37775.37805500.55.3780
20:15:005.37815.37815.37815.37816570.75.3781
20:18:005.37805.38505.37005.380070804.75.3812
20:21:005.37005.37005.36505.36505479.05.3656
20:24:00-
20:27:00-
20:30:005.36505.36505.36505.365047996.05.3650
20:33:005.38005.38005.36505.36502785.05.3723
20:36:005.36505.36505.36505.36503284.05.3650
20:39:005.36515.36515.36515.36515650.05.3651
20:42:00-
20:45:005.38005.38005.38005.38001.05.3800
20:48:00-
20:51:00-
20:54:005.38005.38005.38005.3800287725.05.3800
20:57:005.38005.38005.38005.380057906.75.3800
21:00:00-
21:03:005.38005.38005.38005.3800999.05.3800
21:06:00-
21:09:005.37035.38005.37035.38001207.05.3783
21:12:005.38605.38675.38605.38671683.85.3865
21:15:005.38685.38805.37025.370222681.25.3836
21:18:005.37025.38715.35125.3512227112.15.3613
21:21:005.36005.38005.36005.3800163686.25.3742
21:24:005.36015.36015.36005.360040000.05.3600
21:27:005.36005.36015.36005.360150385.05.3601
21:30:005.36005.36005.36005.3600778.05.3600
21:33:005.36005.37005.36005.360021000.05.3605
21:36:005.36005.36005.36005.360020000.05.3600
21:39:005.36005.36005.35505.360040012.05.3563
21:42:005.35515.36005.35515.360060217.15.3584
21:45:005.36005.36995.36005.365039136.85.3658
21:48:005.36505.37005.36505.3700978.05.3650
21:51:005.36005.36005.36005.360017523.05.3600
21:54:005.36005.36505.35505.3550180262.85.3581
21:57:005.36005.36005.36005.3600353.15.3600
22:00:005.36005.37005.36005.36979662.05.3600
22:03:005.37005.37005.35505.3550172564.85.3621
22:06:005.35505.38005.35505.380020682.95.3562
22:09:005.38005.38885.36005.3600236.85.3804
22:12:005.35515.38005.35515.38001993.35.3551
22:15:005.37995.38005.35525.38009859.45.3553
22:18:005.38685.38885.38685.38880.25.3878
22:21:005.38885.38885.35515.35515548.05.3592
22:24:005.38005.38005.35015.350159298.05.3518
22:27:005.35015.35015.35015.350112090.05.3501
22:30:005.36005.36005.36005.360020000.05.3600
22:33:005.36105.36105.35505.355030000.05.3570
22:36:00-
22:39:005.35505.35505.35505.355010000.05.3550
22:42:005.35505.35505.35025.350211757.05.3511
22:45:005.35025.37005.35025.3700203722.05.3667
22:48:005.35165.35165.35165.35169549.05.3516
22:51:005.36995.36995.36995.369975.15.3699
22:54:005.35175.35175.35165.3516130000.05.3516
22:57:005.36005.37005.35115.3700179409.05.3629
23:00:005.36015.36025.36015.360230000.05.3601
23:03:005.36055.36055.33005.3300382711.55.3500
23:06:005.35005.35005.35005.35001.05.3500
23:09:005.35005.35005.34005.340010001.05.3400
23:12:005.34005.34005.34005.340021515.05.3400
23:15:005.34905.36005.34005.3400131741.15.3412
23:18:005.32105.32105.31005.310023933.05.3106
23:21:00-
23:24:005.33665.34165.33665.341640.05.3391
23:27:005.34165.34165.34165.34160.25.3416
23:30:005.34665.35725.34665.3572370.05.3563
23:33:00-
23:36:00-
23:39:00-
23:42:005.34165.34165.31015.310116807.05.3109
23:45:00-
23:48:005.32005.32005.32005.320013748.05.3200
23:51:005.31115.31115.31005.310095493.05.3100
23:54:005.31005.31955.31005.319588637.45.3101
23:57:005.31955.31955.31505.315020000.35.3150
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.