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
00:00:005.31945.31945.31035.315016762.05.3108
00:05:005.31075.31955.31065.31063000.75.3151
00:10:005.31035.31035.31005.3100188082.45.3101
00:15:005.31005.33665.30615.3350156479.75.3111
00:20:005.33505.34665.32005.320039025.85.3393
00:25:005.32005.33995.32005.339922617.45.3397
00:30:005.32005.34005.31505.31506193.95.3335
00:35:00-
00:40:005.31505.33005.30635.330038637.05.3293
00:45:005.30635.30635.30005.3000166898.05.3027
00:50:005.33005.34165.33005.340010707.35.3380
00:55:005.34005.34005.30035.3004200363.05.3007
01:00:005.30085.30085.30085.300810000.05.3008
01:05:005.33165.33165.33165.331620.15.3316
01:10:00-
01:15:00-
01:20:005.33005.34295.33005.34291160.05.3316
01:25:005.34145.34665.34005.3466135018.35.3447
01:30:005.34915.35735.34915.35731141.05.3558
01:35:005.35735.36005.35735.357330008.45.3599
01:40:005.35735.36005.33005.3300348.05.3573
01:45:00-
01:50:00-
01:55:005.39695.40005.36505.365024617.55.3992
02:00:005.36505.36505.34505.345080.65.3525
02:05:005.34845.34845.34125.34121.05.3455
02:10:005.34125.34125.34005.3400822.75.3403
02:15:005.34205.35565.34205.355611035.05.3556
02:20:00-
02:25:00-
02:30:005.33905.33905.33815.338113500.05.3381
02:35:00-
02:40:00-
02:45:00-
02:50:00-
02:55:00-
03:00:00-
03:05:00-
03:10:005.33805.33805.33215.332150000.05.3323
03:15:005.33205.33205.33115.33116627.75.3311
03:20:005.33115.33115.31015.310142999.55.3271
03:25:005.31015.31015.31005.310076000.05.3100
03:30:00-
03:35:005.33655.33655.33655.336517.05.3365
03:40:00-
03:45:00-
03:50:00-
03:55:005.31005.31005.30065.30065000.05.3025
04:00:00-
04:05:00-
04:10:00-
04:15:00-
04:20:00-
04:25:00-
04:30:00-
04:35:00-
04:40:005.33155.33155.33155.331530.75.3315
04:45:00-
04:50:00-
04:55:00-
05:00:005.33165.33665.33165.336630.05.3332
05:05:00-
05:10:00-
05:15:00-
05:20:00-
05:25:00-
05:30:00-
05:35:00-
05:40:00-
05:45:00-
05:50:005.33665.34665.30205.302020031.15.3022
05:55:005.30205.35545.30005.355431290.05.3004
06:00:00-
06:05:00-
06:10:00-
06:15:00-
06:20:00-
06:25:00-
06:30:005.33005.35565.33005.35565710.15.3556
06:35:00-
06:40:00-
06:45:005.35565.35565.35565.35569.05.3556
06:50:00-
06:55:005.35565.35565.35565.355618.75.3556
07:00:00-
07:05:005.35565.35565.32505.3250677.25.3556
07:10:00-
07:15:005.35175.35555.35175.35552077.05.3555
07:20:00-
07:25:005.35545.35545.35545.355439493.05.3554
07:30:005.35545.35545.35545.35549821.05.3554
07:35:005.35535.35535.35005.35535380.35.3501
07:40:005.35535.35535.35535.3553100.05.3553
07:45:005.35535.35675.35535.356711804.05.3554
07:50:005.35675.36005.35675.3600318.15.3598
07:55:005.36005.36105.36005.361081107.45.3600
08:00:005.36175.36205.35565.355610598.55.3557
08:05:005.35565.36005.35565.360012194.05.3596
08:10:005.36005.36005.36005.36009806.05.3600
08:15:005.36205.36205.36205.36200.15.3620
08:20:005.36195.36705.36005.367011423.05.3637
08:25:005.36695.36695.36005.360012000.05.3600
08:30:005.36005.36705.36005.36701214.65.3600
08:35:005.36005.36005.36005.3600709.35.3600
08:40:00-
08:45:005.36005.36005.35575.355750000.05.3558
08:50:005.35605.36505.35575.365014418.65.3559
08:55:005.35605.35605.35605.3560900.05.3560
09:00:00-
09:05:00-
09:10:005.36005.36005.35655.35659919.05.3600
09:15:005.35655.35655.35655.356517695.05.3565
09:20:005.36005.36005.36005.36000.15.3600
09:25:005.36005.36475.35655.356526160.05.3577
09:30:00-
09:35:005.35655.36005.31005.3599134985.65.3325
09:40:005.33105.33105.31905.319010062.35.3190
09:45:005.32005.32005.31505.315020170.15.3175
09:50:005.31005.35905.31005.358531501.05.3388
09:55:005.31505.31505.30005.3000539833.65.3005
10:00:005.30005.30005.29905.300050000.35.3000
10:05:005.32655.32655.32005.32192356.65.3200
10:10:005.32195.33005.30805.3298189.35.3199
10:15:005.32985.32985.30005.326567501.45.3001
10:20:005.31005.33005.29515.326536689.65.2963
10:25:005.32655.33955.32655.339553630.95.3394
10:30:005.33955.33955.33955.33950.25.3395
10:35:005.33955.33955.33005.33005.65.3392
10:40:005.32005.33005.30015.33006512.15.3001
10:45:005.33005.33005.30035.330014000.15.3215
10:50:005.33005.33005.33005.33000.35.3300
10:55:00-
11:00:00-
11:05:005.32805.33005.30015.330014000.55.3002
11:10:00-
11:15:00-
11:20:00-
11:25:005.33005.33005.33005.3300500.25.3300
11:30:00-
11:35:005.33005.33005.33005.33000.25.3300
11:40:00-
11:45:005.32505.32505.30005.300023508.15.3051
11:50:005.30005.32655.30005.300015813.15.3000
11:55:005.28605.28605.28005.2800491081.25.2802
12:00:00-
12:05:005.28045.30645.28035.306466416.15.2874
12:10:005.28085.28085.28085.28085157.85.2808
12:15:005.29505.29505.29505.29506096.05.2950
12:20:005.29505.30635.29505.306337691.35.3054
12:25:005.30635.30645.29005.306429623.15.2986
12:30:005.29005.29005.28515.2851108326.05.2895
12:35:005.30005.30005.30005.30000.15.3000
12:40:00-
12:45:005.30635.30635.30635.30630.15.3063
12:50:005.28525.28525.28515.28512000.05.2851
12:55:005.28525.29405.28055.2805190122.45.2825
13:00:005.28035.28055.28015.2805138906.55.2802
13:05:00-
13:10:005.28005.28005.28005.280010476.05.2800
13:15:005.29005.29005.28015.280118918.05.2853
13:20:005.28015.28015.27805.280040010.05.2791
13:25:005.27805.28005.27805.280020352.35.2780
13:30:005.28005.28005.28005.280022731.35.2800
13:35:005.28005.28005.28005.28005050.05.2800
13:40:005.27905.28005.27805.278024654.45.2782
13:45:005.27805.28005.27805.28004000.55.2780
13:50:005.27505.27505.26305.2699148523.15.2678
13:55:005.27005.27005.25315.2531175455.55.2568
14:00:005.25315.25315.25005.2500146152.65.2523
14:05:005.25005.25015.25005.2500385.15.2500
14:10:005.25015.25015.23405.2340118786.55.2405
14:15:005.23305.29635.23105.255048274.85.2547
14:20:005.28135.28995.24225.24251510.05.2742
14:25:00-
14:30:005.25015.25025.25015.25021.35.2501
14:35:005.25505.25505.25015.2501135000.05.2537
14:40:005.25015.25015.25015.250196.05.2501
14:45:005.25505.26995.25505.269910001.05.2550
14:50:00-
14:55:005.26995.26995.26995.269910010.05.2699
15:00:005.26995.26995.26995.2699136.45.2699
15:05:00-
15:10:005.26985.26985.24135.24134138.05.2489
15:15:005.25005.25005.24005.240049764.05.2413
15:20:005.24045.24045.24045.24041000.05.2404
15:25:00-
15:30:005.24085.24085.24085.240814019.05.2408
15:35:005.24135.24135.24135.241321371.05.2413
15:40:00-
15:45:005.25995.25995.25995.25990.15.2599
15:50:00-
15:55:005.25995.25995.24005.2400243809.05.2414
16:00:00-
16:05:005.24005.25975.24005.240019231.65.2400
16:10:005.23915.23915.23805.2380455.05.2388
16:15:005.24005.24205.23505.235010461.55.2388
16:20:005.23505.24005.23505.240031866.55.2398
16:25:005.24205.24205.24205.242012356.75.2420
16:30:005.24405.24605.24405.246024268.15.2449
16:35:005.24005.24975.24005.249638957.35.2485
16:40:005.24975.25005.24975.250014719.65.2498
16:45:005.25005.25005.25005.2500499.45.2500
16:50:00-
16:55:005.25005.25005.25005.25004163.05.2500
17:00:00-
17:05:00-
17:10:00-
17:15:00-
17:20:005.25975.25975.25975.259739249.55.2597
17:25:005.25975.25985.25975.259860060.85.2598
17:30:005.25985.25985.25985.259835080.25.2598
17:35:005.25985.28805.25985.2880205761.05.2693
17:40:005.28905.29005.28905.289936375.05.2899
17:45:005.28995.29145.28995.291486827.15.2900
17:50:005.29005.29005.29005.29005324.05.2900
17:55:005.29145.29905.29145.29909127.85.2989
18:00:005.29905.29905.29015.29019381.15.2913
18:05:005.29895.29895.29895.29890.15.2989
18:10:005.29895.29905.29895.299010381.45.2990
18:15:005.29905.29905.29885.29889436.25.2990
18:20:005.29905.29905.29905.29900.25.2990
18:25:00-
18:30:005.29795.29795.29795.297957.05.2979
18:35:005.29905.29955.29905.299514000.05.2990
18:40:005.29955.30005.29915.299111000.85.2999
18:45:005.29915.29915.29915.29916604.95.2991
18:50:00-
18:55:005.29915.29995.29915.29995127.05.2994
19:00:005.29985.29985.29985.29983774.05.2998
19:05:005.29145.29975.29025.29973250.05.2997
19:10:005.29955.29955.29005.29001214.75.2978
19:15:005.29005.29005.29005.29000.15.2900
19:20:005.29005.29005.29005.290047252.95.2900
19:25:005.29895.29895.29895.29893963.05.2989
19:30:005.29895.29895.29895.2989471.55.2989
19:35:00-
19:40:005.28195.28195.26855.268546.75.2704
19:45:005.26525.29895.26525.2989278.95.2864
19:50:005.29895.29895.29895.298921708.05.2989
19:55:005.29805.29805.29805.29801751.05.2980
20:00:005.29895.29905.28015.280140400.05.2956
20:05:005.29975.29975.29975.29971.35.2997
20:10:005.29965.29965.29965.29961192.05.2996
20:15:00-
20:20:005.29965.29965.29965.29960.25.2996
20:25:005.29965.30105.29965.300198812.45.3000
20:30:005.30105.30645.30035.300330225.75.3023
20:35:005.30645.30645.30645.30641977.05.3064
20:40:005.30705.31005.30705.310021115.75.3081
20:45:005.31105.31705.30045.3170147001.45.3073
20:50:00-
20:55:00-
21:00:00-
21:05:00-
21:10:00-
21:15:005.31655.32005.31655.32003841.75.3196
21:20:005.32005.32005.32005.32002083.85.3200
21:25:005.32005.32005.32005.320010.05.3200
21:30:005.32005.32105.32005.320074926.65.3200
21:35:005.32005.32005.31705.31703199.25.3196
21:40:005.32005.32005.32005.320044.85.3200
21:45:00-
21:50:00-
21:55:00-
22:00:00-
22:05:00-
22:10:005.31985.31985.31005.31005500.65.3163
22:15:005.30025.30025.30025.30021878.05.3002
22:20:005.30105.30105.30035.300330085.05.3009
22:25:005.31985.31985.31985.31980.25.3198
22:30:005.30025.30025.30025.300213000.05.3002
22:35:005.31905.31985.31905.319822577.05.3196
22:40:005.31985.31985.31985.319811600.05.3198
22:45:00-
22:50:005.31965.31965.31965.31965000.05.3196
22:55:00-
23:00:005.30055.30055.30055.3005126.25.3005
23:05:005.31965.31965.30055.30051707.85.3005
23:10:005.31955.31955.31955.31951.05.3195
23:15:005.30055.30055.30055.30052000.05.3005
23:20:005.31955.31955.31955.3195380.05.3195
23:25:00-
23:30:005.30075.30075.30045.300473083.05.3006
23:35:005.31945.31945.31945.31941.05.3194
23:40:00-
23:45:005.30055.30055.30035.300310000.05.3004
23:50:00-
23:55:005.31955.31955.31955.31951.05.3195
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.