暗号資産価格データベース


2020年07月22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
00:00:005.31945.31945.31205.319475.45.3120
00:03:005.31945.31945.31035.315016686.65.3108
00:06:005.31075.31955.31075.31952899.55.3153
00:09:005.31355.31355.31005.310097382.55.3101
00:12:005.31005.31015.31005.310090801.15.3100
00:15:005.31005.33665.30615.3061116608.45.3114
00:18:005.33505.33665.31005.336646803.15.3138
00:21:005.34005.34665.32005.320032093.55.3400
00:24:005.32005.32005.32005.32000.65.3200
00:27:005.32005.33995.32005.339922617.35.3397
00:30:005.32005.33995.31505.33996193.55.3335
00:33:005.34005.34005.31505.31500.45.3338
00:36:00-
00:39:00-
00:42:005.31505.33005.30635.330038637.05.3293
00:45:005.30635.30635.30115.301174936.05.3056
00:48:005.30115.33005.30005.330092597.05.3005
00:51:005.33165.34165.33005.340010072.35.3385
00:54:005.34005.34005.30035.300360965.05.3015
00:57:005.30055.30055.30045.3004139398.05.3004
01:00:00-
01:03:005.30085.30085.30085.300810000.05.3008
01:06:00-
01:09:005.33165.33165.33165.331620.15.3316
01:12:00-
01:15:00-
01:18:00-
01:21:005.33005.33005.33005.3300659.05.3300
01:24:005.33005.34665.33005.346665662.05.3429
01:27:005.34005.34665.34005.346669857.35.3464
01:30:005.34915.35735.34915.35731141.05.3558
01:33:00-
01:36:005.35735.35735.35735.357386.05.3573
01:39:005.36005.36005.35735.357329922.45.3599
01:42:005.35735.36005.33005.3300348.05.3573
01:45:00-
01:48:00-
01:51:00-
01:54:005.39695.40005.36505.365024617.55.3992
01:57:00-
02:00:005.36505.36505.34505.345080.65.3525
02:03:00-
02:06:005.34845.34845.34125.34120.75.3474
02:09:005.34125.34125.34125.34120.35.3412
02:12:005.34125.34125.34005.3400822.75.3403
02:15:005.34205.35565.34205.355610000.05.3556
02:18:005.35565.35565.35565.35561035.05.3556
02:21:00-
02:24:00-
02:27:00-
02:30:005.33905.33905.33815.338113500.05.3381
02:33:00-
02:36:00-
02:39:00-
02:42:00-
02:45:00-
02:48:00-
02:51:00-
02:54:00-
02:57:00-
03:00:00-
03:03:00-
03:06:00-
03:09:00-
03:12:005.33805.33805.33215.332150000.05.3323
03:15:00-
03:18:005.33205.33205.31015.310149627.25.3276
03:21:00-
03:24:00-
03:27:005.31015.31015.31005.310076000.05.3100
03:30:00-
03:33:00-
03:36:005.33655.33655.33655.336517.05.3365
03:39:00-
03:42:00-
03:45:00-
03:48:00-
03:51:00-
03:54:005.31005.31005.30065.30065000.05.3025
03:57:00-
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:00-
04:15:00-
04:18:00-
04:21:00-
04:24:00-
04:27:00-
04:30:00-
04:33:00-
04:36:00-
04:39:00-
04:42:005.33155.33155.33155.331530.75.3315
04:45:00-
04:48:00-
04:51:00-
04:54:00-
04:57:00-
05:00:005.33165.33665.33165.336630.05.3332
05:03:00-
05:06:00-
05:09:00-
05:12:00-
05:15:00-
05:18:00-
05:21:00-
05:24:00-
05:27:00-
05:30:00-
05:33:00-
05:36:00-
05:39:00-
05:42:00-
05:45:00-
05:48:00-
05:51:005.33665.34665.33665.346631.15.3401
05:54:005.32005.32005.30205.302020000.05.3021
05:57:005.30205.35545.30005.355431290.05.3004
06:00:00-
06:03:00-
06:06:00-
06:09:00-
06:12:00-
06:15:00-
06:18:00-
06:21:00-
06:24:00-
06:27:00-
06:30:005.33005.35565.33005.355610.15.3429
06:33:005.35565.35565.35565.35565700.05.3556
06:36:00-
06:39:00-
06:42:00-
06:45:005.35565.35565.35565.35569.05.3556
06:48:00-
06:51:00-
06:54:00-
06:57:005.35565.35565.35565.355618.75.3556
07:00:00-
07:03:00-
07:06:005.35565.35565.32505.3250677.25.3556
07:09:00-
07:12:00-
07:15:00-
07:18:005.35175.35555.35175.35552077.05.3555
07:21:00-
07:24:00-
07:27:005.35545.35545.35545.355439493.05.3554
07:30:005.35545.35545.35545.35545000.05.3554
07:33:005.35545.35545.35545.35544821.05.3554
07:36:005.35535.35535.35215.35210.25.3537
07:39:005.35005.35535.35005.35535380.15.3501
07:42:005.35535.35535.35535.3553100.05.3553
07:45:005.35535.35675.35535.356711804.05.3554
07:48:00-
07:51:005.35675.35675.35675.356718.15.3567
07:54:005.36005.36105.36005.360081405.95.3600
07:57:005.36105.36105.36105.36101.55.3610
08:00:005.36175.36205.36175.3620198.55.3620
08:03:005.35995.35995.35565.355610400.05.3556
08:06:005.35565.35565.35565.35561000.05.3556
08:09:005.36005.36005.36005.360021000.05.3600
08:12:00-
08:15:00-
08:18:005.36205.36695.36005.366911422.15.3637
08:21:005.36705.36705.36705.36701.05.3670
08:24:00-
08:27:005.36695.36695.36005.360012000.05.3600
08:30:005.36005.36705.36005.36701214.65.3600
08:33:00-
08:36:005.36005.36005.36005.3600709.35.3600
08:39:00-
08:42:00-
08:45:005.36005.36005.35575.355750000.05.3558
08:48:00-
08:51:005.35605.36505.35575.365014418.65.3559
08:54:00-
08:57:005.35605.35605.35605.3560900.05.3560
09:00:00-
09:03:00-
09:06:00-
09:09:005.36005.36005.35655.35659919.05.3600
09:12:00-
09:15:00-
09:18:005.35655.35655.35655.356517695.05.3565
09:21:005.36005.36005.36005.36000.15.3600
09:24:005.36005.36475.36005.36478609.05.3600
09:27:005.35655.35655.35655.356517551.05.3565
09:30:00-
09:33:005.35655.35655.35555.355553505.85.3558
09:36:005.36005.36005.32005.32007226.85.3205
09:39:005.31705.35995.31005.359974253.05.3169
09:42:005.33105.33105.31905.319010062.35.3190
09:45:00-
09:48:005.32005.35905.31005.359033464.55.3151
09:51:005.35905.35905.35855.358518206.65.3587
09:54:005.31505.31505.30005.300039393.65.3067
09:57:005.30005.30005.30005.3000500440.05.3000
10:00:005.30005.30005.30005.300028595.35.3000
10:03:005.30005.32655.29905.326521405.25.3000
10:06:005.32395.32395.32395.32390.15.3239
10:09:005.32395.32395.31505.31502512.95.3200
10:12:005.30805.33005.30805.329832.75.3196
10:15:005.32985.32985.30015.329850000.95.3001
10:18:005.32985.32985.29515.326534169.75.2977
10:21:005.32655.33005.32655.329820.25.3265
10:24:005.32855.33165.29705.331620020.35.2972
10:27:005.33165.33955.33165.339553610.85.3394
10:30:005.33955.33955.33955.33950.15.3395
10:33:005.33955.33955.33955.33955.45.3395
10:36:00-
10:39:005.33945.33945.30015.33006512.45.3001
10:42:00-
10:45:00-
10:48:005.33005.33005.30035.330014000.15.3215
10:51:005.33005.33005.33005.33000.35.3300
10:54:00-
10:57:00-
11:00:00-
11:03:005.32805.32805.30015.300114000.05.3002
11:06:005.33005.33005.30015.33000.55.3220
11:09:00-
11:12:00-
11:15:00-
11:18:00-
11:21:00-
11:24:005.33005.33005.33005.3300500.25.3300
11:27:00-
11:30:00-
11:33:00-
11:36:005.33005.33005.33005.33000.25.3300
11:39:00-
11:42:00-
11:45:00-
11:48:005.32505.32505.30005.300039320.25.3030
11:51:005.31005.32655.30005.30001.05.3208
11:54:00-
11:57:005.28605.28605.28005.2800491081.25.2802
12:00:00-
12:03:00-
12:06:005.28045.30645.28035.306466416.15.2874
12:09:005.28085.28085.28085.28085157.85.2808
12:12:00-
12:15:005.29505.29505.29505.29501011.05.2950
12:18:005.29505.30635.29505.306342776.05.3042
12:21:005.30635.30635.30635.30630.35.3063
12:24:005.30635.30635.29005.290028794.05.2985
12:27:005.30005.30645.30005.3064829.15.3000
12:30:005.29005.29005.29005.290016000.05.2900
12:33:005.29005.29005.28515.285192326.05.2894
12:36:005.30005.30005.30005.30000.15.3000
12:39:00-
12:42:00-
12:45:005.30635.30635.30635.30630.15.3063
12:48:00-
12:51:00-
12:54:005.28525.28525.28515.285143507.05.2851
12:57:005.29405.29405.28055.2805148615.45.2818
13:00:005.28035.28035.28015.2801120000.05.2801
13:03:005.28055.28055.28055.280518906.55.2805
13:06:00-
13:09:005.28005.28005.28005.280010476.05.2800
13:12:00-
13:15:005.29005.29005.29005.290010010.05.2900
13:18:005.28015.28015.28015.28018908.05.2801
13:21:00-
13:24:005.28015.28015.27805.280040010.05.2791
13:27:005.27805.28005.27805.280020352.35.2780
13:30:00-
13:33:005.28005.28005.28005.280022731.35.2800
13:36:005.28005.28005.28005.28005050.05.2800
13:39:005.27905.28005.27905.28004000.35.2790
13:42:005.28005.28005.27805.278020654.15.2780
13:45:005.27805.28005.27805.28004000.55.2780
13:48:005.27505.27505.27005.270077079.75.2701
13:51:005.26905.27005.26305.269971443.45.2654
13:54:005.27005.27005.26205.262030181.15.2647
13:57:005.26105.27005.25315.2531145274.45.2551
14:00:005.25315.25315.25005.2500146152.65.2523
14:03:00-
14:06:005.25005.25005.25005.2500185.15.2500
14:09:005.25015.25015.25005.25007019.95.2501
14:12:005.24905.25005.23405.2340111966.65.2399
14:15:005.23305.29635.23105.260048254.85.2547
14:18:005.26005.28995.24225.24251530.05.2740
14:21:00-
14:24:00-
14:27:00-
14:30:005.25015.25015.25015.25010.95.2501
14:33:005.25015.25025.25015.25020.45.2502
14:36:00-
14:39:005.25505.25505.25015.2501135000.05.2537
14:42:005.25015.25015.25015.250196.05.2501
14:45:005.25505.26995.25505.269910001.05.2550
14:48:00-
14:51:00-
14:54:005.26995.26995.26995.269910010.05.2699
14:57:00-
15:00:00-
15:03:005.26995.26995.26995.2699136.45.2699
15:06:00-
15:09:00-
15:12:005.26985.26985.24135.24134138.05.2489
15:15:00-
15:18:005.25005.25005.24005.240049764.05.2413
15:21:005.24045.24045.24045.24041000.05.2404
15:24:00-
15:27:00-
15:30:005.24085.24085.24085.240814019.05.2408
15:33:00-
15:36:00-
15:39:005.24135.24135.24135.241321371.05.2413
15:42:00-
15:45:005.25995.25995.25995.25990.15.2599
15:48:00-
15:51:00-
15:54:005.25995.25995.25995.259910010.05.2599
15:57:005.25005.25005.24005.2400233799.05.2406
16:00:00-
16:03:00-
16:06:005.24005.25975.24005.240015231.65.2400
16:09:005.24005.24005.24005.24004000.05.2400
16:12:005.23915.23915.23805.2380455.05.2388
16:15:005.24005.24205.24005.24206423.95.2409
16:18:005.23805.24005.23505.240035904.15.2393
16:21:00-
16:24:00-
16:27:005.24205.24205.24205.242012356.75.2420
16:30:005.24405.24495.24405.244920394.85.2448
16:33:005.24505.24605.24005.24004373.35.2449
16:36:005.24605.24975.24605.249638457.35.2486
16:39:005.24975.24975.24975.24979974.65.2497
16:42:005.24975.25005.24975.25004745.05.2500
16:45:005.25005.25005.25005.2500499.45.2500
16:48:00-
16:51:00-
16:54:00-
16:57:005.25005.25005.25005.25004163.05.2500
17:00:00-
17:03:00-
17:06:00-
17:09:00-
17:12:00-
17:15:00-
17:18:00-
17:21:005.25975.25975.25975.25979144.05.2597
17:24:005.25975.25985.25975.259890166.35.2598
17:27:00-
17:30:005.25985.25985.25985.259825070.25.2598
17:33:005.25985.25995.25985.259925606.45.2598
17:36:005.25995.28805.25995.2880190164.65.2700
17:39:00-
17:42:005.28905.29005.28905.289936375.05.2899
17:45:005.28995.29005.28995.290086826.95.2900
17:48:005.29145.29145.29145.29140.25.2914
17:51:005.29005.29005.29005.29005324.05.2900
17:54:00-
17:57:005.29145.29905.29145.29909127.85.2989
18:00:005.29905.29905.29905.29901231.15.2990
18:03:005.29885.29885.29015.29018150.05.2901
18:06:005.29895.29895.29895.29890.15.2989
18:09:005.29895.29905.29895.29902.05.2989
18:12:005.29905.29905.29905.299010379.45.2990
18:15:005.29905.29905.29905.29909436.05.2990
18:18:005.29895.29895.29885.29880.25.2988
18:21:005.29905.29905.29905.29900.25.2990
18:24:00-
18:27:00-
18:30:00-
18:33:005.29795.29795.29795.297957.05.2979
18:36:005.29905.29955.29905.299514000.05.2990
18:39:005.29955.30005.29955.300011000.05.2999
18:42:005.29915.29915.29915.29910.85.2991
18:45:005.29915.29915.29915.29916604.95.2991
18:48:00-
18:51:00-
18:54:005.29915.29995.29915.29994000.05.2992
18:57:005.29995.29995.29995.29991127.05.2999
19:00:005.29985.29985.29985.29983774.05.2998
19:03:00-
19:06:005.29145.29975.29025.29973250.05.2997
19:09:005.29955.29955.29955.29951000.05.2995
19:12:005.29015.29015.29005.2900214.75.2900
19:15:005.29005.29005.29005.29000.15.2900
19:18:00-
19:21:005.29005.29005.29005.290047252.95.2900
19:24:00-
19:27:005.29895.29895.29895.29893963.05.2989
19:30:005.29895.29895.29895.2989471.55.2989
19:33:00-
19:36:00-
19:39:00-
19:42:005.28195.28195.26855.268546.75.2704
19:45:005.26525.29895.26525.2989260.05.2855
19:48:005.29895.29895.29895.298918.95.2989
19:51:005.29895.29895.29895.298921708.05.2989
19:54:00-
19:57:005.29805.29805.29805.29801751.05.2980
20:00:005.29895.29895.29895.298920400.05.2989
20:03:005.29905.29975.28015.299720001.35.2922
20:06:00-
20:09:00-
20:12:005.29965.29965.29965.29961192.05.2996
20:15:00-
20:18:00-
20:21:005.29965.29965.29965.29960.25.2996
20:24:00-
20:27:005.29965.30105.29965.300198812.45.3000
20:30:005.30105.30645.30035.306430136.95.3023
20:33:005.30645.30645.30035.300388.85.3064
20:36:005.30645.30645.30645.30641734.35.3064
20:39:005.30645.30645.30645.3064242.75.3064
20:42:005.30705.31005.30705.310021115.75.3081
20:45:005.31105.31295.30045.3129145421.05.3072
20:48:005.31305.31705.31305.31701580.45.3154
20:51:00-
20:54:00-
20:57:00-
21:00:00-
21:03:00-
21:06:00-
21:09:00-
21:12:00-
21:15:005.31655.32005.31655.32003291.75.3195
21:18:005.32005.32005.32005.3200550.05.3200
21:21:005.32005.32005.32005.32002083.85.3200
21:24:005.32005.32005.32005.320010.05.3200
21:27:00-
21:30:005.32005.32105.32005.321019982.65.3200
21:33:005.32005.32005.32005.320057699.25.3200
21:36:00-
21:39:005.31705.32005.31705.3200488.85.3173
21:42:00-
21:45:00-
21:48:00-
21:51:00-
21:54:00-
21:57:00-
22:00:00-
22:03:00-
22:06:00-
22:09:00-
22:12:005.31985.31985.31005.31005500.65.3163
22:15:005.30025.30025.30025.30021878.05.3002
22:18:005.30105.30105.30105.301024925.05.3010
22:21:005.30105.30105.30035.30035160.05.3006
22:24:00-
22:27:005.31985.31985.31985.31980.25.3198
22:30:005.30025.30025.30025.300210000.05.3002
22:33:005.30025.31905.30025.31903001.05.3002
22:36:005.31905.31985.31905.319822576.05.3196
22:39:005.31985.31985.31985.319811600.05.3198
22:42:00-
22:45:00-
22:48:00-
22:51:005.31965.31965.31965.31965000.05.3196
22:54:00-
22:57:00-
23:00:005.30055.30055.30055.3005126.25.3005
23:03:005.31965.31965.31965.31961.05.3196
23:06:005.30055.30055.30055.30051706.85.3005
23:09:00-
23:12:005.31955.31955.31955.31951.05.3195
23:15:005.30055.30055.30055.30052000.05.3005
23:18:00-
23:21:00-
23:24:005.31955.31955.31955.3195380.05.3195
23:27:00-
23:30:005.30075.30075.30055.300555033.05.3006
23:33:005.30055.30055.30045.300418050.05.3005
23:36:005.31945.31945.31945.31941.05.3194
23:39:00-
23:42:00-
23:45:005.30055.30055.30035.300310000.05.3004
23:48:00-
23:51:00-
23:54:005.31955.31955.31955.31951.05.3195
23:57:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.