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
00:00:005.31945.31965.31945.319641049.05.3195
00:05:005.30525.31005.30525.31002692.15.3061
00:10:005.31005.31005.30025.300242696.15.3025
00:15:005.30025.30025.30005.30009665.05.3001
00:20:005.30005.30005.29005.29001623.35.2996
00:25:005.29995.29995.29995.29991000.05.2999
00:30:005.30005.30005.30005.30001.05.3000
00:35:00-
00:40:00-
00:45:00-
00:50:00-
00:55:005.29505.29505.28005.280032291.75.2810
01:00:00-
01:05:005.30645.31985.30645.319848423.55.3151
01:10:005.31985.36895.31985.3689246397.85.3328
01:15:005.36905.41805.36865.4180278969.55.3905
01:20:005.41905.45205.41835.4401388467.75.4435
01:25:005.44005.45225.41415.4421484782.55.4215
01:30:005.42105.43105.42105.430111.15.4280
01:35:005.42205.42205.41005.410073798.05.4104
01:40:005.41005.42205.39405.3941136372.15.4076
01:45:005.39415.39415.36875.370215486.55.3931
01:50:005.37025.39425.37025.375270017.95.3941
01:55:005.37525.39425.37525.3941472.15.3884
02:00:005.37015.41205.37015.410139568.35.3713
02:05:005.41015.42205.39005.39025083.85.4100
02:10:005.39025.39505.39005.395025000.75.3950
02:15:00-
02:20:005.39025.39505.37505.3800107906.75.3836
02:25:005.38605.39005.38605.39000.25.3880
02:30:00-
02:35:00-
02:40:005.39005.39475.35005.3947134384.15.3679
02:45:005.38995.38995.37005.370017989.05.3797
02:50:00-
02:55:00-
03:00:005.39465.41005.39465.410092530.75.4006
03:05:005.41005.45005.41005.4500348722.05.4326
03:10:005.45115.45935.45115.459361811.65.4571
03:15:005.45005.45005.42015.4201110229.25.4363
03:20:005.42005.42015.41015.420110119.05.4103
03:25:005.42015.42015.42015.4201399.05.4201
03:30:005.42505.42995.42405.424048570.75.4289
03:35:00-
03:40:00-
03:45:005.42105.42105.41005.410089695.05.4142
03:50:005.41005.41005.39405.3940124224.15.4098
03:55:005.39405.39405.39205.39201355.15.3935
04:00:005.39005.39005.36205.362010682.15.3731
04:05:005.39165.39165.35065.35064860.25.3547
04:10:00-
04:15:00-
04:20:005.38185.38185.38185.38180.15.3818
04:25:005.36005.36005.36005.36005000.05.3600
04:30:00-
04:35:00-
04:40:005.38005.38005.38005.38001149.05.3800
04:45:00-
04:50:00-
04:55:005.38005.38995.38005.389910000.05.3861
05:00:00-
05:05:005.39195.39675.37885.37886123.05.3934
05:10:005.37885.39005.37885.390017472.95.3899
05:15:005.38585.40005.38585.4000518.05.3983
05:20:005.38885.40095.36115.400920588.35.3627
05:25:005.39995.40095.39995.4009527.05.4008
05:30:005.40095.40095.40095.40093450.05.4009
05:35:005.40105.40205.40105.402099756.05.4019
05:40:005.40205.40205.40205.402030.85.4020
05:45:005.40205.40205.40205.4020373.05.4020
05:50:005.37505.37505.37505.37501.05.3750
05:55:00-
06:00:005.40005.40705.40005.40702481.95.4042
06:05:005.41205.42385.41205.42384592.05.4174
06:10:005.42385.42505.42385.425010879.65.4249
06:15:00-
06:20:005.41005.41005.41005.41007500.05.4100
06:25:00-
06:30:00-
06:35:005.41005.41005.41005.4100100.05.4100
06:40:005.40005.40005.39515.395117320.05.3971
06:45:00-
06:50:00-
06:55:00-
07:00:005.40005.40005.40005.40002432.05.4000
07:05:005.41005.42005.41005.4200132655.05.4195
07:10:005.41995.41995.41995.41995000.05.4199
07:15:005.41995.41995.39515.395133671.75.4148
07:20:005.41995.42005.41995.4200174215.05.4199
07:25:005.42605.45005.42605.4500131786.15.4356
07:30:005.45505.48005.42005.4799468218.65.4537
07:35:005.46995.46995.46005.460052300.05.4664
07:40:005.46005.46005.45005.450034511.05.4571
07:45:005.45905.45905.43015.430125507.05.4479
07:50:005.45805.45805.43005.450089561.25.4314
07:55:005.43005.45005.40185.432159659.55.4255
08:00:005.40505.43975.40185.439761463.75.4331
08:05:005.43955.43975.41005.4100595224.55.4396
08:10:005.43715.44715.43715.447150.25.4431
08:15:005.44715.45385.44715.45372012.45.4507
08:20:005.45375.45725.45005.4500347.75.4537
08:25:005.45005.46725.42395.423983844.45.4579
08:30:005.45225.46005.43005.460018168.15.4600
08:35:005.46005.46725.45005.467227626.65.4608
08:40:005.46725.47005.46725.4700338290.25.4693
08:45:005.47005.47005.45515.470060862.05.4658
08:50:005.47005.47235.47005.47231439.95.4700
08:55:005.47235.47235.47235.4723208.35.4723
09:00:005.47205.47235.47005.470017997.05.4711
09:05:005.47005.47005.47005.47006348.95.4700
09:10:005.47205.47205.45525.45529683.15.4608
09:15:00-
09:20:005.47005.47305.47005.473013600.05.4704
09:25:005.47305.47375.47305.4737887.45.4736
09:30:005.46005.47005.46005.47001436.05.4600
09:35:005.47385.47405.47385.4740892.95.4739
09:40:005.47395.48005.47395.4799156341.35.4789
09:45:005.47995.48005.47995.480074026.05.4799
09:50:005.48005.48005.47995.480018190.15.4800
09:55:005.48505.49405.48505.490015162.45.4914
10:00:00-
10:05:005.48895.48895.45505.4550494953.35.4637
10:10:005.45005.46005.45005.460036645.25.4600
10:15:005.45005.45005.45005.4500300.05.4500
10:20:005.45005.45005.43005.43003000.05.4325
10:25:005.43005.43005.42005.420073947.35.4220
10:30:00-
10:35:005.44405.44405.44405.444010.05.4440
10:40:005.44405.44995.44405.44998151.05.4499
10:45:005.44995.44995.44995.44990.15.4499
10:50:005.42505.44505.42505.44504924.45.4450
10:55:005.42505.44505.42505.445012000.05.4442
11:00:005.44505.44505.42105.421029697.05.4270
11:05:00-
11:10:005.44505.44505.44485.44480.25.4449
11:15:005.43005.44005.42025.440062973.15.4203
11:20:005.43995.43995.42015.4201132508.05.4201
11:25:005.42015.44395.42015.44395765.15.4201
11:30:005.44305.44305.39005.3900896281.15.4097
11:35:005.38905.41205.38505.412030001.05.3851
11:40:005.38505.38505.35405.3540431305.75.3743
11:45:005.35405.37975.35115.3797169168.35.3598
11:50:005.35505.37985.35505.3651305700.15.3767
11:55:005.36515.36525.35155.3515158833.05.3647
12:00:005.35215.38175.35155.379850000.35.3517
12:05:005.37985.37985.35245.379010.95.3560
12:10:005.37895.37975.35305.375860651.15.3789
12:15:005.37585.37905.35335.360037001.15.3584
12:20:005.36505.36505.36505.36501500.05.3650
12:25:005.36005.38135.35905.38137746.05.3609
12:30:005.38005.38005.35905.36004761.55.3601
12:35:005.36015.36015.36015.36012890.05.3601
12:40:005.36025.36105.36025.361058459.05.3602
12:45:005.36205.37005.36205.37002115.65.3620
12:50:005.38185.38185.38185.381819.05.3818
12:55:005.38185.39895.38185.3980147283.25.3976
13:00:005.39505.39795.39405.394040908.05.3958
13:05:005.39405.39405.39405.3940434.05.3940
13:10:005.39405.39705.39005.397048208.05.3946
13:15:00-
13:20:00-
13:25:005.39205.40005.39205.400071221.05.3995
13:30:005.40005.40905.40005.409031302.05.4002
13:35:005.40455.40455.40455.40455.05.4045
13:40:005.40015.40895.40015.4089304.45.4088
13:45:005.40895.41005.40895.408934558.05.4091
13:50:005.40905.41005.40905.410085940.95.4099
13:55:005.41005.41005.41005.410013985.55.4100
14:00:005.41005.42005.41005.420037975.95.4104
14:05:005.42105.42205.41005.410058599.45.4103
14:10:005.41005.41005.40005.40002957.05.4034
14:15:005.40005.40005.40005.40009087.75.4000
14:20:005.39905.40005.39905.40008531.05.3999
14:25:005.40005.40005.39505.395018711.15.4000
14:30:00-
14:35:00-
14:40:005.39505.39505.38005.380021370.05.3809
14:45:005.38005.38005.38005.38002613.35.3800
14:50:005.39955.39965.37015.399655947.15.3702
14:55:00-
15:00:005.37025.37025.37025.37021842.45.3702
15:05:00-
15:10:005.37025.37025.37025.3702250.05.3702
15:15:00-
15:20:005.39965.39965.37035.38006701.05.3785
15:25:005.39905.39905.39905.39904303.05.3990
15:30:005.37515.37515.37515.375124727.05.3751
15:35:005.38005.38005.38005.380014741.05.3800
15:40:005.38005.38005.38005.38004123.05.3800
15:45:005.39975.39975.39975.3997109.05.3997
15:50:005.39955.39955.39955.3995414.05.3995
15:55:005.39905.41005.39905.410089286.05.4053
16:00:005.41005.41005.38885.388829572.45.3889
16:05:005.38885.38885.38885.388812899.05.3888
16:10:005.38885.38885.38025.380210438.05.3858
16:15:005.38025.38025.38025.3802473.05.3802
16:20:005.38025.40685.38025.381217902.05.3977
16:25:005.38135.40005.38135.400024873.05.3991
16:30:005.40005.40005.38305.383057056.05.3895
16:35:005.38805.38805.37205.372095269.05.3751
16:40:005.38005.38005.38005.3800500.05.3800
16:45:005.37505.37505.37505.37506254.85.3750
16:50:005.38005.38005.38005.380024760.15.3800
16:55:005.39975.39975.39975.399722223.15.3997
17:00:005.39935.39965.39935.399628700.05.3995
17:05:005.37115.39805.37115.398066038.85.3749
17:10:005.39805.39805.37305.373011537.15.3731
17:15:00-
17:20:005.39675.39675.39675.39671330.05.3967
17:25:005.37535.37535.37515.375116799.05.3752
17:30:005.38005.41005.38005.4100161026.25.3999
17:35:005.41005.41005.40005.400083255.05.4060
17:40:005.40005.40005.40005.400016532.65.4000
17:45:005.40005.40195.37325.3751144169.85.3954
17:50:00-
17:55:00-
18:00:00-
18:05:005.37515.37515.37515.37510.45.3751
18:10:00-
18:15:005.40005.40005.38105.381012251.95.3839
18:20:005.38105.40005.38105.400048424.05.3997
18:25:005.38155.41005.38155.4100110.95.4080
18:30:00-
18:35:005.41005.41005.41005.410010127.35.4100
18:40:005.40005.40005.37545.3754215839.05.3830
18:45:005.40005.40995.40005.409947330.05.4078
18:50:00-
18:55:00-
19:00:005.40005.40005.40005.4000199.05.4000
19:05:00-
19:10:005.39905.39905.39905.39901382.05.3990
19:15:005.39055.39055.39055.390510000.05.3905
19:20:005.39905.40005.39905.400092275.55.3999
19:25:00-
19:30:005.39205.40005.39105.400015258.55.3910
19:35:005.40005.41005.40005.410011325.05.4088
19:40:005.41205.41945.41205.41943333.05.4193
19:45:005.41905.41995.41905.419945410.05.4192
19:50:005.42005.42005.42005.4200280.05.4200
19:55:00-
20:00:005.41975.41975.39015.39016344.55.4019
20:05:005.41975.41975.41975.41977888.05.4197
20:10:005.39025.41205.38015.412086481.15.3899
20:15:005.38505.38505.35205.3520392753.95.3706
20:20:005.37005.37685.35005.3768166599.85.3517
20:25:005.37685.37685.33015.330125981.75.3393
20:30:005.36175.36175.33505.3500366.25.3525
20:35:005.35005.35005.33005.350071210.25.3304
20:40:005.34995.35005.32005.3466182775.25.3222
20:45:005.34865.34865.34865.348650.05.3486
20:50:00-
20:55:005.34875.35005.34875.350049145.85.3487
21:00:005.35175.36895.35175.3689600.15.3533
21:05:005.36905.36905.36905.36902024.05.3690
21:10:00-
21:15:005.36905.37105.36905.370979648.15.3708
21:20:00-
21:25:005.37005.37005.37005.37000.15.3700
21:30:005.37105.37105.37105.371018.75.3710
21:35:005.36895.36895.36505.36501016.65.3650
21:40:005.36505.36605.36505.365015751.05.3650
21:45:005.36505.36505.36505.36501933.05.3650
21:50:005.36505.37105.36505.365056187.15.3650
21:55:005.36505.36505.34875.3487139148.35.3511
22:00:005.36925.36925.34005.348615646.55.3410
22:05:00-
22:10:005.34015.34015.34005.340010000.05.3400
22:15:005.34005.34005.34005.34009994.05.3400
22:20:00-
22:25:005.34005.34865.34005.34864948.05.3475
22:30:005.35995.35995.34005.359917.25.3598
22:35:005.35985.35985.34005.350038183.75.3400
22:40:005.34105.35005.34105.341034946.05.3495
22:45:005.34105.34105.33005.330058469.05.3394
22:50:005.34955.34955.34915.34910.25.3493
22:55:005.33025.34795.33005.347013372.85.3349
23:00:00-
23:05:005.33015.33015.33015.33015.05.3301
23:10:005.33005.33005.33005.33003269.05.3300
23:15:005.34695.34695.33005.346512284.15.3300
23:20:005.33005.33005.31115.311136254.95.3185
23:25:005.34165.34685.31505.315044973.05.3432
23:30:005.31515.31515.31515.31519778.05.3151
23:35:005.31115.34125.31115.341211809.05.3111
23:40:00-
23:45:00-
23:50:005.33365.33365.33365.3336370.05.3336
23:55:005.34165.34165.34165.34160.15.3416
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.