暗号資産価格データベース


2020年07月23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
00:00:005.31945.31955.31945.319540599.05.3195
00:03:005.31965.31965.31965.3196450.05.3196
00:06:00-
00:09:005.30525.31005.30525.31004888.15.3078
00:12:005.30525.30525.30025.300240500.15.3021
00:15:005.30025.30025.30005.30009665.05.3001
00:18:00-
00:21:005.30005.30005.29005.29001623.35.2996
00:24:00-
00:27:005.29995.29995.29995.29991000.05.2999
00:30:005.30005.30005.30005.30001.05.3000
00:33:00-
00:36:00-
00:39:00-
00:42:00-
00:45:00-
00:48:00-
00:51:00-
00:54:00-
00:57:005.29505.29505.28005.280032291.75.2810
01:00:00-
01:03:00-
01:06:00-
01:09:005.30645.33005.30645.3300147960.85.3188
01:12:005.33005.36895.33005.3689146860.55.3411
01:15:005.36905.39105.36865.368677381.85.3734
01:18:005.39005.43385.39005.4338267075.45.4030
01:21:005.43305.45205.43305.4500288635.95.4478
01:24:005.45005.45005.42015.420334344.45.4500
01:27:005.42305.45225.41415.4421484782.25.4215
01:30:005.42105.43105.42105.43100.95.4221
01:33:005.43005.43015.42105.430110.25.4285
01:36:005.42205.42205.42205.42201000.05.4220
01:39:005.42205.42205.41005.4100160262.25.4115
01:42:005.41005.41005.39405.394148907.95.3989
01:45:005.39415.39415.36875.370014982.65.3938
01:48:005.37005.39415.37005.370270506.05.3939
01:51:005.37025.37515.37025.37513.55.3729
01:54:005.37525.39425.37515.3942484.35.3884
01:57:005.39415.39415.39415.39410.15.3941
02:00:00-
02:03:005.37015.41205.37015.390139568.65.3713
02:06:005.41005.42205.39025.39025081.15.4100
02:09:005.39005.39025.39005.39003.15.3901
02:12:005.39035.39505.39035.395025000.05.3950
02:15:00-
02:18:005.39025.39025.39005.390027818.15.3901
02:21:005.39005.39505.37505.380080088.65.3813
02:24:00-
02:27:005.38605.39005.38605.39000.25.3880
02:30:00-
02:33:00-
02:36:00-
02:39:005.39005.39475.37005.394786510.75.3721
02:42:005.36005.39475.35005.394747873.45.3604
02:45:005.38995.38995.37005.370017989.05.3797
02:48:00-
02:51:00-
02:54:00-
02:57:00-
03:00:005.39465.40005.39465.400055110.55.3972
03:03:005.40105.42205.40105.4220142565.95.4152
03:06:005.42205.44975.42205.4497226721.65.4378
03:09:005.44985.45805.44985.458044693.35.4529
03:12:005.45905.45935.45905.459333973.05.4592
03:15:00-
03:18:005.45005.45005.41015.4101119148.25.4343
03:21:005.41015.41015.41015.41011000.05.4101
03:24:005.42015.42015.42015.4201599.05.4201
03:27:00-
03:30:005.42505.42995.42405.424048570.05.4289
03:33:005.42405.42405.42405.42400.75.4240
03:36:00-
03:39:00-
03:42:00-
03:45:005.42105.42105.41005.410089695.05.4142
03:48:00-
03:51:005.41005.41005.39805.3980123191.85.4099
03:54:005.39705.39705.39405.39401906.35.3948
03:57:005.39305.39305.39205.3920481.15.3925
04:00:005.39005.39005.36205.362010682.15.3731
04:03:005.39165.39165.35065.35064860.25.3547
04:06:00-
04:09:00-
04:12:00-
04:15:00-
04:18:00-
04:21:005.38185.38185.38185.38180.15.3818
04:24:00-
04:27:005.36005.36005.36005.36005000.05.3600
04:30:00-
04:33:00-
04:36:00-
04:39:00-
04:42:005.38005.38005.38005.38001149.05.3800
04:45:00-
04:48:00-
04:51:00-
04:54:005.38005.38995.38005.389910000.05.3861
04:57:00-
05:00:00-
05:03:005.39195.39675.39195.39675010.05.3967
05:06:005.37885.37885.37885.37881113.05.3788
05:09:005.37885.39005.37885.390017472.95.3899
05:12:00-
05:15:005.38585.39995.38585.3999512.05.3982
05:18:005.40005.40005.40005.40006.05.4000
05:21:005.38885.39695.36115.396920588.25.3627
05:24:005.40095.40095.40095.40090.15.4009
05:27:005.39995.40095.39995.4009527.05.4008
05:30:005.40095.40095.40095.40093450.05.4009
05:33:005.40105.40205.40105.402056565.05.4018
05:36:00-
05:39:005.40205.40205.40205.402043221.85.4020
05:42:00-
05:45:00-
05:48:005.40205.40205.40205.4020373.05.4020
05:51:005.37505.37505.37505.37501.05.3750
05:54:00-
05:57:00-
06:00:00-
06:03:005.40005.40705.40005.40702481.95.4042
06:06:00-
06:09:005.41205.42385.41205.42384592.05.4174
06:12:005.42385.42505.42385.425010879.65.4249
06:15:00-
06:18:00-
06:21:005.41005.41005.41005.41007500.05.4100
06:24:00-
06:27:00-
06:30:00-
06:33:00-
06:36:005.41005.41005.41005.4100100.05.4100
06:39:00-
06:42:005.40005.40005.39515.395117320.05.3971
06:45:00-
06:48:00-
06:51:00-
06:54:00-
06:57:00-
07:00:005.40005.40005.40005.40002432.05.4000
07:03:005.41005.41005.41005.41005000.05.4100
07:06:005.41005.42005.41005.4200127655.05.4199
07:09:005.41995.41995.41995.41995000.05.4199
07:12:00-
07:15:005.41995.41995.41005.410028751.75.4181
07:18:005.40005.42005.39515.4200132247.05.4190
07:21:005.42005.42005.42005.420046888.05.4200
07:24:005.42605.42675.42605.4267300.05.4260
07:27:005.42675.45005.42675.4500131486.15.4357
07:30:005.45505.48005.45505.4700156015.05.4781
07:33:005.47005.48005.42005.4699312209.65.4416
07:36:005.46995.46995.46005.460052294.05.4664
07:39:005.46005.46005.46005.460023250.05.4600
07:42:005.46005.46005.45005.450011261.05.4511
07:45:005.45905.45905.45905.459015525.05.4590
07:48:005.45805.45805.43005.430013978.25.4385
07:51:005.43105.43105.43005.430080065.05.4300
07:54:005.43005.45005.43005.430054159.15.4302
07:57:005.42505.44005.40185.432111000.45.4054
08:00:005.40505.43685.40185.436810479.15.4034
08:03:005.43695.43975.43695.439550985.65.4392
08:06:005.43945.43975.41005.4100595223.55.4396
08:09:005.43715.44215.43715.442110.25.4372
08:12:005.44215.44715.44215.447140.05.4446
08:15:005.44715.45385.44715.45372006.05.4507
08:18:005.45005.45375.45005.45376.45.4535
08:21:005.45375.45725.45005.4500347.75.4537
08:24:00-
08:27:005.45005.46725.42395.423983844.45.4579
08:30:005.45225.46005.43005.460018168.15.4600
08:33:005.46005.46005.46005.46006.05.4600
08:36:005.45905.46005.45005.46005767.65.4581
08:39:005.46005.46725.46005.467221853.05.4615
08:42:005.46725.47005.46725.4700338290.25.4693
08:45:005.47005.47005.45515.455160850.05.4658
08:48:005.47005.47005.47005.470012.05.4700
08:51:005.47005.47235.47005.47231439.95.4700
08:54:00-
08:57:005.47235.47235.47235.4723208.35.4723
09:00:005.47205.47235.47005.470017997.05.4711
09:03:005.47005.47005.47005.47006000.05.4700
09:06:005.47005.47005.47005.4700348.95.4700
09:09:005.47205.47205.47005.47003661.15.4700
09:12:005.45525.45525.45525.45526022.05.4552
09:15:00-
09:18:00-
09:21:005.47005.47305.47005.473013600.05.4704
09:24:005.47305.47375.47305.4737887.45.4736
09:27:00-
09:30:00-
09:33:005.46005.47005.46005.47001436.05.4600
09:36:00-
09:39:005.47385.48005.47385.4800157224.25.4789
09:42:005.47995.47995.47995.479910.05.4799
09:45:00-
09:48:005.47995.48005.47995.480074026.05.4799
09:51:005.48005.48005.47995.480018190.15.4800
09:54:00-
09:57:005.48505.49405.48505.490015162.45.4914
10:00:00-
10:03:00-
10:06:005.48895.48895.45505.4550494953.35.4637
10:09:005.45005.46005.45005.460036645.25.4600
10:12:00-
10:15:005.45005.45005.45005.4500300.05.4500
10:18:00-
10:21:005.45005.45005.43005.43003000.05.4325
10:24:005.43005.43005.42005.420073947.35.4220
10:27:00-
10:30:00-
10:33:00-
10:36:005.44405.44405.44405.444010.05.4440
10:39:00-
10:42:005.44405.44995.44405.44998151.05.4499
10:45:00-
10:48:005.44995.44995.44995.44990.15.4499
10:51:005.42505.44505.42505.44504924.45.4450
10:54:005.42505.44505.42505.445010500.05.4440
10:57:005.44505.44505.44505.44501500.05.4450
11:00:005.44505.44505.42505.425013540.05.4302
11:03:005.42505.42505.42105.421016157.05.4243
11:06:00-
11:09:005.44505.44505.44505.44500.15.4450
11:12:005.44485.44485.44485.44480.15.4448
11:15:005.43005.44005.42025.440062973.15.4203
11:18:00-
11:21:005.43995.43995.42015.420131592.05.4202
11:24:005.42015.42015.42015.4201106681.05.4201
11:27:005.44395.44395.44395.44390.15.4439
11:30:005.44305.44305.40005.4000519888.85.4170
11:33:005.40005.40005.38505.3850406392.35.3985
11:36:005.38505.41205.38505.41201.05.3917
11:39:005.38505.38505.38505.38501374.05.3850
11:42:005.38505.38505.35405.3540429931.75.3743
11:45:005.35405.37975.35115.379794400.05.3551
11:48:005.37975.37975.35215.355077816.35.3654
11:51:005.37005.37985.36505.3798301997.15.3769
11:54:005.36515.36515.36515.365125987.05.3651
11:57:005.36515.36525.35155.3515133501.05.3646
12:00:005.35215.38175.35155.381750000.25.3517
12:03:005.37985.37985.37985.37980.15.3798
12:06:005.37985.37985.35245.379010.95.3560
12:09:005.37895.37975.37895.379757920.05.3793
12:12:005.37625.37625.35305.37582731.15.3709
12:15:005.37585.37905.35335.365022000.95.3574
12:18:005.36015.36015.36005.360015000.25.3600
12:21:00-
12:24:005.36505.36505.36505.36501500.05.3650
12:27:005.36005.38135.35905.38137746.05.3609
12:30:005.38005.38005.35905.360023.55.3795
12:33:005.36015.36015.36005.36004738.05.3600
12:36:005.36015.36015.36015.36012890.05.3601
12:39:005.36025.36025.36025.36026933.05.3602
12:42:005.36025.36105.36025.361051526.05.3602
12:45:005.36205.37005.36205.37002115.65.3620
12:48:005.38185.38185.38185.381819.05.3818
12:51:00-
12:54:005.38185.39895.38185.389928260.25.3958
12:57:005.39445.39805.39445.3980119023.05.3980
13:00:005.39505.39795.39405.394040908.05.3958
13:03:00-
13:06:005.39405.39405.39405.3940400.05.3940
13:09:005.39405.39405.39405.3940188.05.3940
13:12:005.39005.39705.39005.397048054.05.3946
13:15:00-
13:18:00-
13:21:00-
13:24:00-
13:27:005.39205.40005.39205.400071221.05.3995
13:30:005.40005.40005.40005.400030030.05.4000
13:33:005.40005.40905.40005.40901272.05.4056
13:36:00-
13:39:005.40455.40455.40455.40455.05.4045
13:42:005.40015.40895.40015.4089304.45.4088
13:45:005.40895.40895.40895.408911058.05.4089
13:48:005.40895.41005.40895.410037652.05.4094
13:51:005.41005.41005.41005.410071788.95.4100
13:54:005.41005.41005.41005.41003642.05.4100
13:57:005.41005.41005.41005.410010343.55.4100
14:00:005.41005.41005.41005.410030030.05.4100
14:03:005.41005.42005.41005.42007945.95.4119
14:06:005.42105.42205.41005.410058599.45.4103
14:09:00-
14:12:005.41005.41005.40005.40002957.05.4034
14:15:005.40005.40005.40005.40009087.75.4000
14:18:00-
14:21:005.39905.40005.39905.40008531.05.3999
14:24:00-
14:27:005.40005.40005.39505.395018711.15.4000
14:30:00-
14:33:00-
14:36:00-
14:39:00-
14:42:005.39505.39505.38005.380021370.05.3809
14:45:00-
14:48:005.38005.39955.38005.39952614.35.3800
14:51:005.38005.39965.37015.399655946.15.3702
14:54:00-
14:57:00-
15:00:005.37025.37025.37025.37021842.35.3702
15:03:005.37025.37025.37025.37020.15.3702
15:06:00-
15:09:00-
15:12:005.37025.37025.37025.3702250.05.3702
15:15:00-
15:18:00-
15:21:005.39965.39965.37035.37031004.05.3703
15:24:005.38005.38005.38005.38005697.05.3800
15:27:005.39905.39905.39905.39904303.05.3990
15:30:005.37515.37515.37515.375124727.05.3751
15:33:00-
15:36:00-
15:39:005.38005.38005.38005.380018864.05.3800
15:42:00-
15:45:005.39975.39975.39975.3997109.05.3997
15:48:00-
15:51:00-
15:54:005.39955.39955.39955.3995414.05.3995
15:57:005.39905.41005.39905.410089286.05.4053
16:00:005.41005.41005.40975.409712.05.4098
16:03:005.40965.40965.38885.388841276.45.3888
16:06:005.38885.38885.38885.3888321.05.3888
16:09:005.38885.38885.38885.38882841.05.3888
16:12:005.38885.38885.38025.38028459.05.3851
16:15:00-
16:18:005.38025.38025.38025.3802793.05.3802
16:21:005.40505.40685.38115.381217582.05.3980
16:24:005.38135.40005.38135.400022796.05.3990
16:27:005.40005.40005.40005.40002077.05.4000
16:30:005.40005.40005.38305.383057056.05.3895
16:33:00-
16:36:005.38805.38805.38005.380020000.05.3815
16:39:005.38005.38005.37205.372075269.05.3734
16:42:005.38005.38005.38005.3800500.05.3800
16:45:005.37505.37505.37505.37506254.85.3750
16:48:00-
16:51:005.38005.38005.38005.380024760.15.3800
16:54:005.39975.39975.39975.39970.15.3997
16:57:005.39975.39975.39975.399722223.05.3997
17:00:005.39935.39965.39935.399628700.05.3995
17:03:00-
17:06:005.37115.37115.37115.37118773.85.3711
17:09:005.37115.39805.37115.398057299.15.3755
17:12:005.37305.37305.37305.373011503.05.3730
17:15:00-
17:18:00-
17:21:005.39675.39675.39675.39671330.05.3967
17:24:005.37535.37535.37515.375116124.05.3752
17:27:005.37515.37515.37515.3751675.05.3751
17:30:005.38005.38995.38005.389910000.05.3874
17:33:005.39005.41005.39005.4000214281.25.4028
17:36:005.40005.40005.40005.400020000.05.4000
17:39:005.40005.40005.40005.40006758.05.4000
17:42:005.40005.40005.40005.40009774.65.4000
17:45:005.40005.40195.37325.4019124277.85.3986
17:48:005.37505.38005.37505.375119892.05.3756
17:51:00-
17:54:00-
17:57:00-
18:00:00-
18:03:00-
18:06:005.37515.37515.37515.37510.45.3751
18:09:00-
18:12:00-
18:15:005.40005.40005.38105.381012251.95.3839
18:18:00-
18:21:005.38105.40005.38105.400048424.05.3997
18:24:00-
18:27:005.38155.41005.38155.4100110.95.4080
18:30:00-
18:33:005.41005.41005.41005.41008.35.4100
18:36:005.41005.41005.41005.410010119.05.4100
18:39:005.40005.40005.38005.3800162836.15.3851
18:42:005.38005.38005.37545.375453002.95.3766
18:45:005.40005.40995.40005.409947330.05.4078
18:48:00-
18:51:00-
18:54:00-
18:57:00-
19:00:005.40005.40005.40005.4000199.05.4000
19:03:00-
19:06:00-
19:09:005.39905.39905.39905.39901332.05.3990
19:12:005.39905.39905.39905.399050.05.3990
19:15:005.39055.39055.39055.390510000.05.3905
19:18:005.39905.39905.39905.39908478.05.3990
19:21:005.39905.40005.39905.400083797.55.4000
19:24:00-
19:27:00-
19:30:005.39205.40005.39105.400015258.55.3910
19:33:00-
19:36:005.40005.40005.40005.40001325.05.4000
19:39:005.41005.41945.41005.419413333.05.4123
19:42:00-
19:45:005.41905.41945.41905.419438506.05.4191
19:48:005.41955.41995.41955.41996904.05.4199
19:51:005.42005.42005.42005.4200280.05.4200
19:54:00-
19:57:00-
20:00:005.41975.41975.39015.39016344.55.4019
20:03:00-
20:06:00-
20:09:005.41975.41975.41975.41977888.05.4197
20:12:005.39025.41205.38015.412086481.15.3899
20:15:00-
20:18:005.38505.38505.35205.3700392754.15.3706
20:21:005.37005.37005.35005.3500166599.55.3517
20:24:005.37685.37685.37685.376819.15.3768
20:27:005.37685.37685.33015.330125962.75.3393
20:30:005.36175.36175.33505.3500141.25.3565
20:33:005.35005.35005.35005.3500225.05.3500
20:36:005.35005.35005.33005.330071200.15.3304
20:39:005.35005.35005.32005.3200149094.85.3226
20:42:005.32005.34665.32005.346633690.55.3200
20:45:005.34865.34865.34865.348650.05.3486
20:48:00-
20:51:00-
20:54:005.34875.34875.34875.348725000.05.3487
20:57:005.34875.35005.34875.350024145.85.3487
21:00:005.35175.36895.35175.3689600.15.3533
21:03:005.36905.36905.36905.36902024.05.3690
21:06:00-
21:09:00-
21:12:00-
21:15:005.36905.37105.36905.37093724.25.3697
21:18:005.37095.37095.37095.370975923.95.3709
21:21:00-
21:24:00-
21:27:005.37005.37005.37005.37000.15.3700
21:30:005.37105.37105.37105.371018.75.3710
21:33:005.36895.36895.36505.36501016.65.3650
21:36:00-
21:39:005.36505.36605.36505.365015751.05.3650
21:42:00-
21:45:005.36505.36505.36505.36501933.05.3650
21:48:005.36505.36505.36505.36503894.05.3650
21:51:005.37105.37105.36505.365052293.15.3650
21:54:005.36505.36505.35125.351286360.05.3513
21:57:005.35125.35125.34875.348752788.35.3507
22:00:005.36925.36925.34005.348615646.45.3410
22:03:005.34865.34865.34865.34860.15.3486
22:06:00-
22:09:00-
22:12:005.34015.34015.34005.340010000.05.3400
22:15:00-
22:18:005.34005.34005.34005.34009994.05.3400
22:21:00-
22:24:005.34005.34865.34005.34864948.05.3475
22:27:00-
22:30:005.35995.35995.35995.359917.05.3599
22:33:005.34005.35995.34005.35990.25.3500
22:36:005.35985.35985.34005.340038168.55.3400
22:39:005.35005.35005.34105.34101519.25.3411
22:42:005.35005.35005.34105.341033442.05.3499
22:45:005.34105.34105.34005.340040006.05.3400
22:48:005.34005.34005.33005.330018463.05.3381
22:51:005.34955.34955.34915.34910.25.3493
22:54:005.33025.33025.33005.33006394.85.3300
22:57:005.34775.34795.33005.34706978.05.3394
23:00:00-
23:03:00-
23:06:005.33015.33015.33015.33015.05.3301
23:09:005.33005.33005.33005.33003269.05.3300
23:12:00-
23:15:005.34695.34695.34695.34692.05.3469
23:18:005.34645.34655.32505.325015012.05.3292
23:21:005.32505.33005.31115.311133525.05.3180
23:24:005.34165.34165.34165.341620.05.3416
23:27:005.34165.34685.31505.315044953.05.3432
23:30:005.31515.31515.31515.31513036.05.3151
23:33:005.31515.31515.31115.311118539.05.3126
23:36:005.34125.34125.34125.341212.05.3412
23:39:00-
23:42:00-
23:45:00-
23:48:005.33365.33365.33365.3336370.05.3336
23:51:00-
23:54:005.34165.34165.34165.34160.15.3416
23:57:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.