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
00:00:005.40505.42505.40505.4250768.05.4055
00:05:005.42005.42805.42005.42802822.15.4271
00:10:005.42805.43005.42805.43009161.05.4288
00:15:005.43005.43005.43005.43001523.35.4300
00:20:005.43005.43005.43005.430013354.55.4300
00:25:005.43005.43985.41005.4398102477.25.4341
00:30:005.43005.45005.41605.4500142595.05.4415
00:35:005.45005.46005.45005.4600131072.35.4528
00:40:005.46225.47205.43525.4700288375.05.4657
00:45:005.47005.47405.46995.4740179158.85.4700
00:50:005.47405.48605.47025.4856145130.35.4832
00:55:005.48595.49005.48305.484839200.85.4895
01:00:005.48495.48495.48025.484949918.35.4802
01:05:005.48495.49195.48495.491940276.45.4888
01:10:005.49195.49905.49195.496939677.75.4967
01:15:005.49695.50005.48035.5000100044.95.4995
01:20:005.50005.50505.48615.5050262805.15.5001
01:25:005.50505.51935.50505.51934929.65.5163
01:30:005.51935.52005.49005.490087306.45.5050
01:35:005.50005.50005.48015.49994004.65.5000
01:40:005.48005.50005.44505.5000558378.05.4871
01:45:00-
01:50:005.47005.47005.47005.470020140.05.4700
01:55:00-
02:00:005.49745.50005.49745.500089300.05.4992
02:05:005.50005.50005.50005.500034451.05.5000
02:10:005.49995.49995.49995.499920000.05.4999
02:15:005.47005.47005.47005.470010000.05.4700
02:20:00-
02:25:00-
02:30:005.49745.49995.45065.450615007.05.4506
02:35:005.45205.49865.45205.498625000.55.4576
02:40:005.49865.49865.45505.498630003.25.4600
02:45:005.49865.49865.49745.49740.95.4983
02:50:005.48005.49005.47005.49001.15.4800
02:55:005.47505.49005.46505.48980.55.4819
03:00:005.48985.48985.48895.48890.65.4897
03:05:005.47605.47605.46015.460134995.05.4601
03:10:005.46005.46005.46005.46000.95.4600
03:15:005.46005.46005.46005.46002.25.4600
03:20:00-
03:25:005.46005.46005.45055.450549710.45.4549
03:30:005.45015.45015.45015.45013200.05.4501
03:35:005.46205.46305.43405.4340134773.25.4346
03:40:00-
03:45:005.46225.46295.46225.46293500.05.4629
03:50:005.40505.40505.40005.4000243701.25.4000
03:55:00-
04:00:00-
04:05:00-
04:10:00-
04:15:005.40015.45905.40015.4100277.75.4256
04:20:00-
04:25:00-
04:30:005.40995.40995.37155.371560067.75.3864
04:35:005.37155.38095.36805.3680269902.25.3694
04:40:005.36805.36805.35005.3500236315.35.3606
04:45:005.35005.35005.33905.3390155006.65.3491
04:50:005.33605.33605.31005.310075965.55.3204
04:55:00-
05:00:005.31005.33655.31005.3100268161.65.3100
05:05:005.31015.33665.31005.336636186.15.3217
05:10:005.34165.34665.34165.34660.25.3441
05:15:005.35175.37205.35175.370071107.05.3702
05:20:005.37205.38095.37005.378782391.05.3722
05:25:005.37005.38005.37005.3800120889.55.3700
05:30:005.38005.38055.38005.3805116.05.3805
05:35:005.36025.38095.36025.3809128827.05.3809
05:40:005.36005.37905.36005.360012091.65.3600
05:45:005.37905.37905.37905.379050001.05.3790
05:50:005.36005.36005.35205.352061448.05.3523
05:55:005.35205.37885.35005.35007557.25.3519
06:00:005.34505.34995.33005.330046937.05.3372
06:05:005.35655.35655.35635.356358376.25.3565
06:10:00-
06:15:005.35005.35005.32905.3290368132.15.3308
06:20:005.35005.35005.32105.32106600.35.3311
06:25:005.35005.35005.32005.350021386.55.3360
06:30:005.33215.33215.32005.32008000.05.3200
06:35:00-
06:40:005.35165.35165.33005.330042189.05.3300
06:45:00-
06:50:005.35175.36995.31905.3190100003.25.3240
06:55:00-
07:00:005.34655.34655.31905.320010387.05.3198
07:05:005.32005.32005.31205.312010000.05.3152
07:10:005.31205.33665.30705.3070114560.15.3074
07:15:005.30005.34125.29005.3165274598.05.2996
07:20:005.32155.33155.29005.2900304361.05.3172
07:25:005.32155.32955.29005.290062615.85.2905
07:30:005.28805.32165.28005.29006480.25.2845
07:35:005.29005.32135.28005.280031921.05.2835
07:40:005.28005.32125.27005.2700250964.65.2792
07:45:005.29645.30005.27015.3000150759.35.2721
07:50:005.30145.30995.30145.30991.05.3087
07:55:005.28005.31005.27055.2705195828.05.3061
08:00:005.30005.30005.28015.280110399.45.2992
08:05:005.30005.32655.30005.326545883.85.3235
08:10:005.32975.33005.30005.3000177895.05.3010
08:15:00-
08:20:005.31015.31015.31015.3101400.05.3101
08:25:005.31015.31015.30035.30035994.05.3004
08:30:00-
08:35:005.30025.30025.30015.3001162000.05.3001
08:40:005.33005.33005.33005.330025000.05.3300
08:45:005.30025.32995.30015.3001121378.15.3001
08:50:005.32995.32995.30005.3000213819.25.3001
08:55:005.30005.30005.29015.29015588.05.2911
09:00:005.29015.29015.29005.290040000.05.2901
09:05:005.30005.30005.29005.300020025.25.2900
09:10:005.29005.30005.29005.300075451.05.2907
09:15:005.29005.29005.29005.290040000.05.2900
09:20:005.29905.29905.29905.29902500.05.2990
09:25:005.29005.29005.29005.290010477.05.2900
09:30:005.29905.29905.29905.299037700.05.2990
09:35:00-
09:40:005.29905.29905.29905.29901693.05.2990
09:45:005.29905.29905.29905.299012234.05.2990
09:50:005.30005.30005.30005.30002880.05.3000
09:55:005.30005.30005.30005.30003588.05.3000
10:00:005.32155.32995.32155.32990.35.3260
10:05:005.30015.30015.30015.300120027.05.3001
10:10:005.33005.34655.31505.3150135937.35.3446
10:15:005.34165.35295.34165.352957707.95.3475
10:20:005.35305.36505.34895.348912175.45.3617
10:25:005.36505.37005.35295.37008549.45.3621
10:30:005.36855.36855.36855.36850.15.3685
10:35:00-
10:40:005.36505.36505.36505.365022707.05.3650
10:45:005.36425.36425.36425.36420.15.3642
10:50:00-
10:55:005.36425.36425.34655.34651.05.3578
11:00:005.34655.34655.30305.321094123.85.3285
11:05:00-
11:10:005.32105.32105.30105.3050110500.35.3089
11:15:005.30505.32995.30505.32992218.05.3162
11:20:005.30105.32985.30005.3000316306.35.3000
11:25:005.30015.30015.30005.300026998.05.3000
11:30:005.30005.30995.29305.294062501.05.2979
11:35:005.29405.29405.29355.293552195.35.2936
11:40:005.29305.29305.29255.2925372.75.2926
11:45:00-
11:50:005.30005.30005.30005.30001801.05.3000
11:55:005.29305.30005.29255.300050000.15.2928
12:00:00-
12:05:00-
12:10:005.29255.30005.29255.300029900.05.2950
12:15:005.29255.29255.28505.2850101748.65.2910
12:20:005.28505.28995.28005.289975875.05.2807
12:25:005.28015.28015.27805.278038648.05.2800
12:30:005.28005.28005.27455.279039882.15.2776
12:35:005.27455.28005.27015.280045789.25.2726
12:40:005.28005.28005.28005.280015386.05.2800
12:45:005.27995.27995.27005.270147568.05.2700
12:50:00-
12:55:00-
13:00:005.27015.27105.27005.270021766.05.2700
13:05:005.27005.27005.27005.270010044.05.2700
13:10:005.27005.30705.26905.307024965.85.2874
13:15:005.31155.32955.31155.320011051.35.3200
13:20:005.32005.32005.29045.3200242.45.3200
13:25:005.32005.32005.30015.320036161.55.3035
13:30:005.32005.33105.32005.330090411.85.3292
13:35:005.32935.32935.31505.3150162377.05.3168
13:40:00-
13:45:005.32905.32905.32905.32900.15.3290
13:50:005.32895.32895.31505.315010.05.3154
13:55:005.31505.31505.30005.300084613.95.3009
14:00:00-
14:05:005.30005.30005.30005.30004000.05.3000
14:10:00-
14:15:005.30005.30005.29705.29702804.45.3000
14:20:00-
14:25:005.29705.29905.28005.299072793.05.2978
14:30:005.28005.28005.28005.280010759.05.2800
14:35:005.28005.29145.23545.291442645.05.2579
14:40:005.29605.29605.29145.291499.45.2914
14:45:005.28995.29005.28995.2900216532.05.2900
14:50:005.28995.28995.28995.289972800.05.2899
14:55:005.29005.29005.26005.2605218849.95.2893
15:00:00-
15:05:005.26505.26505.26505.265053.85.2650
15:10:00-
15:15:005.28635.28895.28635.2889197.15.2889
15:20:00-
15:25:005.28785.29005.28785.290080265.05.2899
15:30:005.29005.29005.29005.290015043.05.2900
15:35:005.29005.29005.29005.2900319.05.2900
15:40:00-
15:45:00-
15:50:005.29005.29005.29005.290011284.05.2900
15:55:00-
16:00:005.29005.29005.29005.290076119.05.2900
16:05:00-
16:10:005.29145.30005.29145.300030472.05.2999
16:15:00-
16:20:005.30005.30005.30005.3000239.95.3000
16:25:005.30005.30795.30005.307960619.65.3064
16:30:005.30805.30805.30805.308020.65.3080
16:35:005.30805.31505.29995.2999332211.95.3082
16:40:005.31005.31005.28005.3000501817.65.2905
16:45:005.29005.29005.28005.2800145932.15.2816
16:50:005.28005.28005.26805.2800187666.25.2703
16:55:005.28045.28045.25015.250174117.35.2579
17:00:005.25015.26495.25015.264989327.05.2647
17:05:005.25205.25235.25015.2503102834.35.2507
17:10:005.25035.31095.25035.2996194973.95.2629
17:15:005.29935.29965.26025.299624526.55.2893
17:20:005.27005.29925.27005.280120515.65.2749
17:25:005.29005.30605.29005.2900136761.95.2900
17:30:005.30645.30765.29105.291014992.25.3065
17:35:005.29105.31005.29105.31008589.05.3096
17:40:005.30005.31005.30005.31003510.05.3000
17:45:005.31005.31005.29115.291172275.85.2924
17:50:005.31005.31995.31005.3149100833.05.3166
17:55:005.31505.31505.30015.300124099.05.3026
18:00:005.30025.31825.30025.318237062.05.3035
18:05:005.31835.32005.31835.320049398.65.3199
18:10:005.32005.32905.32005.320010854.45.3208
18:15:005.32505.33805.32505.338057256.25.3296
18:20:005.34505.35915.34505.3591207032.05.3576
18:25:005.35915.36005.33005.3300148379.85.3570
18:30:005.33005.36105.33005.36002877.55.3321
18:35:005.35005.36335.35005.36332325.05.3600
18:40:005.37205.37835.37005.370063709.85.3776
18:45:00-
18:50:005.36505.37005.36505.37004673.75.3700
18:55:005.36505.37825.35805.3680172273.95.3651
19:00:005.36005.36005.35005.350024347.15.3600
19:05:005.36005.36005.36005.36000.15.3600
19:10:005.35995.35995.34015.358050000.65.3410
19:15:005.35505.35505.35505.35502800.05.3550
19:20:005.35505.35505.35505.35501006.05.3550
19:25:005.35505.35505.33035.3550123360.05.3311
19:30:005.33035.33035.33035.330313734.05.3303
19:35:005.34995.35005.34995.350040491.05.3500
19:40:005.35505.35505.35505.35500.25.3550
19:45:005.33805.35495.33805.3549300.15.3427
19:50:005.35005.36005.35005.3600267740.05.3573
19:55:005.36005.36805.36005.36802880.05.3600
20:00:005.36805.37815.35005.3781193879.05.3707
20:05:005.37815.37815.37805.378117791.05.3781
20:10:005.37805.37805.37775.37806000.55.3780
20:15:005.37815.38505.37015.385072003.45.3811
20:20:005.37005.38005.36505.365010851.05.3724
20:25:00-
20:30:005.36505.38005.36505.365050781.05.3654
20:35:005.36505.36505.36505.36503284.05.3650
20:40:005.36515.36515.36515.36515650.05.3651
20:45:005.38005.38005.38005.38001.05.3800
20:50:005.38005.38005.38005.380030598.05.3800
20:55:005.38005.38005.38005.3800315033.75.3800
21:00:005.38005.38005.38005.3800999.05.3800
21:05:00-
21:10:005.37035.38675.37035.38672890.85.3831
21:15:005.38685.38805.36505.3650180181.35.3679
21:20:005.36005.38005.35125.3600273298.25.3662
21:25:005.36005.36015.36005.360150385.05.3601
21:30:005.36005.37005.36005.360021778.05.3605
21:35:005.36005.36005.36005.360030000.05.3600
21:40:005.35505.36005.35505.360090229.15.3572
21:45:005.36005.37005.36005.370040114.85.3657
21:50:005.36005.36005.35905.359089636.05.3595
21:55:005.35905.36505.35505.3600108502.95.3573
22:00:005.36005.37005.35505.3550181083.05.3621
22:05:005.35505.38005.35505.380021826.75.3561
22:10:005.38005.38885.35515.38002230.15.3578
22:15:005.37995.38005.35525.38009859.45.3553
22:20:005.38685.38885.35515.35515548.25.3592
22:25:005.38005.38005.35015.350171388.05.3515
22:30:005.36005.36105.36005.360030000.05.3601
22:35:005.36005.36005.35505.355030000.05.3553
22:40:005.35505.35505.35025.350211757.05.3511
22:45:005.35025.37005.35025.3700203722.05.3667
22:50:005.35165.36995.35165.351759624.15.3517
22:55:005.35175.37005.35115.3700259409.05.3595
23:00:005.36015.36055.35015.350170070.05.3569
23:05:005.35015.35015.33005.3500342642.55.3495
23:10:005.35005.35005.34005.340031516.05.3400
23:15:005.34905.36005.31005.3100155674.15.3365
23:20:00-
23:25:005.33665.34165.33665.341640.25.3391
23:30:005.34665.35725.34665.3572370.05.3563
23:35:00-
23:40:005.34165.34165.31015.310116807.05.3109
23:45:005.32005.32005.32005.320013744.05.3200
23:50:005.32005.32005.31005.3100105340.05.3100
23:55:005.31015.31955.31015.315098794.75.3111
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.