暗号資産価格データベース


2020年07月24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
00:00:00-
00:03:00-
00:06:005.31505.31505.31505.31502022.05.3150
00:09:00-
00:12:00-
00:15:00-
00:18:00-
00:21:00-
00:24:005.34165.34165.32005.33003183.25.3301
00:27:00-
00:30:00-
00:33:005.34165.34685.34165.34681062.05.3468
00:36:005.34685.34685.34685.346811221.05.3468
00:39:005.34005.34005.34005.3400329.05.3400
00:42:00-
00:45:00-
00:48:00-
00:51:00-
00:54:005.34005.34005.33035.330314997.55.3384
00:57:00-
01:00:00-
01:03:005.33045.33045.33045.330421870.05.3304
01:06:00-
01:09:005.34005.34005.34005.340091813.05.3400
01:12:005.33995.33995.33995.339955555.05.3399
01:15:00-
01:18:00-
01:21:00-
01:24:005.33995.33995.33995.339915229.05.3399
01:27:005.33995.34675.33305.333028566.05.3439
01:30:005.33305.33405.33305.33408163.05.3334
01:33:005.33905.34675.33905.339012398.15.3390
01:36:005.34655.34695.33615.336167861.05.3397
01:39:005.33605.33605.33605.33602587.15.3360
01:42:00-
01:45:005.34695.34705.34695.34709340.95.3469
01:48:005.35135.35175.35135.35173713.15.3515
01:51:005.35005.35665.34005.340022606.05.3403
01:54:005.34005.35635.34005.340012499.05.3408
01:57:005.34005.34005.34005.340010718.05.3400
02:00:005.35585.35635.30005.3000193792.35.3288
02:03:005.32655.33595.30005.3000134297.05.3101
02:06:005.30005.30005.29035.290331835.25.2912
02:09:005.29025.29025.29005.290011906.05.2900
02:12:005.28005.28005.27705.277052945.25.2780
02:15:005.30005.30005.30005.30001500.05.3000
02:18:005.28005.28005.28005.280038065.05.2800
02:21:005.28005.28005.27415.274169996.05.2774
02:24:005.28005.28015.28005.280118.25.2801
02:27:005.28015.30005.28005.300040445.15.3000
02:30:00-
02:33:005.30005.30005.30005.30009409.05.3000
02:36:00-
02:39:005.30005.30005.30005.300025048.05.3000
02:42:005.29995.30005.29005.290045000.05.2956
02:45:005.29505.30005.29015.300010313.05.2935
02:48:005.30005.30005.30005.30004700.05.3000
02:51:00-
02:54:005.29005.29005.29005.29005000.05.2900
02:57:00-
03:00:005.30005.30005.28005.280013673.55.2861
03:03:00-
03:06:00-
03:09:00-
03:12:005.30005.30005.29005.29004896.05.2969
03:15:00-
03:18:00-
03:21:005.29005.29005.28505.28502784.75.2886
03:24:005.29005.29005.29005.29001500.05.2900
03:27:00-
03:30:00-
03:33:005.29005.29005.29005.2900400.05.2900
03:36:005.29005.29005.29005.2900306.05.2900
03:39:00-
03:42:005.29005.29005.29005.2900282.05.2900
03:45:005.27385.27385.27005.2700105218.35.2709
03:48:005.29005.29005.29005.29006.05.2900
03:51:00-
03:54:005.29005.29005.29005.2900117190.05.2900
03:57:00-
04:00:005.28995.29385.28995.28996.25.2932
04:03:005.28995.28995.26205.26205609.85.2649
04:06:005.29145.29375.29145.2937780.05.2936
04:09:00-
04:12:00-
04:15:00-
04:18:005.29385.30895.29385.308916370.55.3073
04:21:005.30905.30905.30905.309031.45.3090
04:24:005.30905.31205.30905.31202989.75.3090
04:27:00-
04:30:005.31205.31795.31205.317953214.55.3177
04:33:005.36105.37005.36105.370018686.85.3686
04:36:005.37005.37005.37005.370078617.85.3700
04:39:00-
04:42:00-
04:45:00-
04:48:00-
04:51:00-
04:54:005.34005.34005.34005.340020.15.3400
04:57:005.33505.34005.32025.34002427.05.3206
05:00:00-
05:03:005.35175.36005.35175.360040000.05.3600
05:06:00-
05:09:00-
05:12:00-
05:15:00-
05:18:005.36005.36005.36005.360072.05.3600
05:21:00-
05:24:00-
05:27:00-
05:30:00-
05:33:00-
05:36:00-
05:39:00-
05:42:005.35005.35505.35005.3550138.05.3523
05:45:00-
05:48:00-
05:51:00-
05:54:005.33005.33005.33005.330025118.05.3300
05:57:00-
06:00:00-
06:03:00-
06:06:005.35005.35005.35005.350031.15.3500
06:09:00-
06:12:00-
06:15:005.35005.35305.35005.3530968.95.3515
06:18:005.35505.35505.35505.35502219.05.3550
06:21:005.35505.35505.35505.355010636.05.3550
06:24:00-
06:27:005.35505.35505.35505.35509394.05.3550
06:30:00-
06:33:00-
06:36:00-
06:39:00-
06:42:00-
06:45:00-
06:48:00-
06:51:005.35505.36005.35505.360091738.05.3598
06:54:005.36005.36005.34045.340410426.75.3596
06:57:005.36005.39205.36005.392016119.05.3842
07:00:005.39205.42005.39205.4160141134.75.4058
07:03:005.42005.45005.42005.4500289750.75.4430
07:06:005.45105.45895.45005.458944892.15.4550
07:09:00-
07:12:005.43015.45005.43015.4500151638.45.4301
07:15:00-
07:18:005.43005.43005.42515.425143148.05.4251
07:21:005.44505.44505.44505.44504260.15.4450
07:24:005.44485.44505.42875.44501516.05.4383
07:27:005.42505.42505.41705.4170300.05.4177
07:30:005.41705.41705.40525.405220000.05.4055
07:33:00-
07:36:005.40515.41005.40515.4100857.05.4060
07:39:005.40515.42895.40515.405117859.05.4085
07:42:00-
07:45:00-
07:48:00-
07:51:005.40505.40505.39505.39501000.05.3969
07:54:005.39995.39995.39995.39990.15.3999
07:57:005.39505.39505.39005.3900135110.05.3900
08:00:005.39505.39505.39015.3901500.15.3901
08:03:005.39015.39015.38885.388878459.05.3898
08:06:00-
08:09:005.39015.39015.38885.38883591.55.3901
08:12:005.38885.39005.38885.388820881.25.3888
08:15:005.38885.38885.37905.379021163.15.3809
08:18:00-
08:21:005.37885.37885.37505.3750883.95.3769
08:24:005.37505.37505.37185.371872262.65.3720
08:27:00-
08:30:005.37985.38005.35615.38009455.15.3602
08:33:005.38005.38005.38005.38004715.95.3800
08:36:00-
08:39:005.38005.38005.35505.35503177.25.3683
08:42:005.35405.38185.35405.3818155.95.3540
08:45:005.38155.38155.38155.38150.15.3815
08:48:00-
08:51:005.38185.38815.38185.388160.05.3855
08:54:00-
08:57:005.38805.38865.38805.38830.75.3883
09:00:005.38875.38875.35555.35553570.05.3561
09:03:005.35605.36805.35605.368032032.35.3672
09:06:005.36805.36805.36805.368025332.05.3680
09:09:005.36805.36805.35555.35559896.05.3573
09:12:005.37975.37995.35555.355534478.15.3779
09:15:005.35555.38465.35555.384692041.05.3811
09:18:00-
09:21:005.36935.36935.35545.355410000.05.3554
09:24:005.35555.37005.35555.37004010.05.3555
09:27:005.35555.35555.35415.354114905.55.3542
09:30:005.35405.35405.35325.35322670.05.3532
09:33:005.35315.35315.35315.353114980.05.3531
09:36:005.35315.35315.35005.3500160618.05.3502
09:39:005.35005.35005.35005.3500338.05.3500
09:42:005.35005.35005.35005.350023454.05.3500
09:45:005.35005.35005.35005.350010420.05.3500
09:48:005.35015.35015.35015.35015916.05.3501
09:51:005.35325.35325.35005.35005416.05.3501
09:54:00-
09:57:005.35315.35315.35005.35001307.05.3501
10:00:005.35325.37085.35325.37085995.05.3699
10:03:00-
10:06:005.37005.37005.36875.368710.25.3700
10:09:005.35025.35025.34915.349194381.75.3499
10:12:005.34915.34915.34005.340034053.05.3455
10:15:00-
10:18:005.33905.34005.33405.340014296.95.3394
10:21:00-
10:24:005.33505.33505.32805.3280141316.35.3313
10:27:005.32705.32705.31805.318039723.45.3236
10:30:005.31705.31705.30015.3001163263.15.3060
10:33:005.30015.30115.30015.301180689.05.3011
10:36:005.30115.30115.30115.301137956.05.3011
10:39:005.30125.30125.30015.3001368865.05.3011
10:42:005.30055.30055.30015.300140068.05.3001
10:45:005.30055.30055.30015.30016000.05.3001
10:48:005.30015.30105.30015.300134746.05.3009
10:51:005.30025.30025.30025.3002502.05.3002
10:54:005.30025.30025.30005.300077539.05.3001
10:57:005.30035.30035.30035.300316235.05.3003
11:00:005.31005.31005.30005.300059579.55.3005
11:03:005.30005.30005.30005.300041220.55.3000
11:06:005.30005.30005.30005.30002670.05.3000
11:09:005.30005.31055.30005.3105246.45.3000
11:12:005.30005.30005.29925.299211131.05.2996
11:15:005.29925.31055.28405.310515696.15.2961
11:18:00-
11:21:00-
11:24:005.31005.31005.31005.31000.15.3100
11:27:005.30825.30825.29105.29102816.05.2910
11:30:005.31055.31055.31055.31050.15.3105
11:33:005.29105.29105.29105.29100.85.2910
11:36:00-
11:39:005.31055.31495.31055.314910000.05.3148
11:42:00-
11:45:00-
11:48:00-
11:51:005.31435.31435.31435.314328200.15.3143
11:54:00-
11:57:00-
12:00:00-
12:03:005.31365.33655.31365.336543122.55.3309
12:06:005.33665.35005.33665.35009525.05.3451
12:09:00-
12:12:00-
12:15:005.34995.34995.34995.34995200.05.3499
12:18:00-
12:21:00-
12:24:00-
12:27:00-
12:30:00-
12:33:005.32525.34875.32505.348757012.05.3251
12:36:00-
12:39:00-
12:42:00-
12:45:00-
12:48:00-
12:51:005.33005.33005.32535.32539907.15.3278
12:54:00-
12:57:005.34875.34875.34875.34871.05.3487
13:00:00-
13:03:005.32525.32525.32505.32502407.05.3251
13:06:005.32505.32505.32505.3250326.05.3250
13:09:00-
13:12:00-
13:15:005.34875.34875.32505.3250477.05.3250
13:18:00-
13:21:005.32505.35005.32505.325066234.05.3333
13:24:005.35005.36895.35005.3689194587.15.3538
13:27:005.36895.38905.36005.360219900.25.3771
13:30:005.38705.38805.36035.3880111510.65.3879
13:33:005.38805.38805.38805.38805012.05.3880
13:36:005.38805.39105.36005.3910329956.85.3887
13:39:005.39195.42005.39195.4200180631.55.4024
13:42:005.42005.42005.41005.410072082.95.4198
13:45:005.41005.41995.40015.4199273747.35.4079
13:48:005.41995.41995.41695.417037879.55.4183
13:51:005.41705.41705.38515.4050476948.45.3960
13:54:005.40485.40505.39005.404265215.15.3924
13:57:005.40445.40445.38505.38501.25.3968
14:00:005.40365.40435.37505.375059244.45.3841
14:03:005.37505.40005.37025.370270381.35.3829
14:06:005.39905.39965.39905.399630030.05.3995
14:09:00-
14:12:005.39005.39935.39005.399320020.05.3984
14:15:005.39795.39795.39795.397910010.05.3979
14:18:005.39705.39805.39705.398087838.05.3979
14:21:005.39805.39805.37205.37214100.65.3847
14:24:005.38015.39905.38015.399024856.05.3987
14:27:005.39905.39965.39905.399630030.05.3996
14:30:005.37315.37315.37315.373118.05.3731
14:33:00-
14:36:00-
14:39:005.38005.38005.38005.380014786.05.3800
14:42:00-
14:45:005.38005.38005.38005.38002928.85.3800
14:48:005.37325.37325.37315.3731102836.05.3731
14:51:005.37315.37315.37315.37311600.05.3731
14:54:005.38005.38005.38005.38000.85.3800
14:57:00-
15:00:005.38005.38105.38005.381017550.05.3800
15:03:00-
15:06:00-
15:09:005.37325.38105.37325.37327823.45.3773
15:12:00-
15:15:00-
15:18:005.37325.37325.37325.373212591.05.3732
15:21:005.37325.37325.37325.3732280.75.3732
15:24:005.37325.37325.37015.3701136534.55.3723
15:27:005.37015.37015.37015.3701241461.05.3701
15:30:005.37005.37005.36505.36504051.15.3669
15:33:005.37005.37005.36505.365012255.05.3691
15:36:005.36505.36505.36015.360138119.05.3605
15:39:005.36015.37975.36015.3797116746.15.3601
15:42:005.36025.36025.36015.360131409.95.3601
15:45:005.36015.36015.36005.3600326494.85.3601
15:48:005.36005.36005.35035.35038629.05.3519
15:51:005.35035.35035.35015.350112131.05.3501
15:54:005.35015.36005.35015.360012709.55.3530
15:57:00-
16:00:005.35005.36005.35005.36007471.05.3586
16:03:00-
16:06:005.35995.36005.35995.360049813.05.3599
16:09:005.37685.38005.36495.380049771.25.3793
16:12:005.35235.35235.35105.351071646.05.3521
16:15:005.37985.37985.37985.379810000.05.3798
16:18:005.38005.38005.37995.3800165702.15.3799
16:21:005.37995.38005.37995.380073917.05.3800
16:24:00-
16:27:00-
16:30:00-
16:33:00-
16:36:005.36065.38005.36065.380011071.95.3612
16:39:005.37995.37995.36045.36049597.55.3780
16:42:005.37805.37805.37805.37800.85.3780
16:45:005.37805.37805.35505.355032648.25.3586
16:48:005.35505.36005.35505.360019985.25.3575
16:51:005.36035.37805.36015.36015188.15.3780
16:54:005.36025.38005.36025.380063870.35.3782
16:57:005.38015.38505.38015.385020939.05.3815
17:00:00-
17:03:005.38505.38505.38505.38502454.05.3850
17:06:005.38505.39195.38505.391946522.25.3886
17:09:00-
17:12:00-
17:15:005.39005.39045.38005.38001708.25.3826
17:18:00-
17:21:005.39005.39005.39005.39001.55.3900
17:24:00-
17:27:00-
17:30:00-
17:33:00-
17:36:005.38995.38995.38995.389910010.05.3899
17:39:00-
17:42:005.39005.39005.39005.39004698.25.3900
17:45:005.39005.39995.39005.399945173.35.3924
17:48:005.39905.41505.39905.4150167154.35.4026
17:51:005.41505.41885.41505.418844772.55.4173
17:54:005.41885.42105.41885.420019365.55.4203
17:57:005.42205.43205.42205.432035008.65.4293
18:00:005.43105.43205.43105.4320221953.25.4320
18:03:005.43205.43205.43005.430031439.05.4300
18:06:005.43005.43005.43005.430040000.05.4300
18:09:005.43005.43505.40505.405044848.25.4316
18:12:005.41005.41005.41005.41000.95.4100
18:15:00-
18:18:005.43005.43455.43005.434536751.05.4337
18:21:005.42005.42005.42005.42001300.05.4200
18:24:005.41005.41005.41005.41007000.05.4100
18:27:005.41005.41005.41005.41007000.05.4100
18:30:00-
18:33:005.41025.41025.40505.405038.65.4075
18:36:00-
18:39:005.42005.42005.42005.42001.05.4200
18:42:005.40005.40005.40005.400020.15.4000
18:45:00-
18:48:005.39505.39505.39045.39047000.05.3904
18:51:005.41005.41005.41005.410020.05.4100
18:54:005.41005.43005.41005.430046567.05.4162
18:57:005.43005.43005.40015.430027308.45.4116
19:00:005.43005.43005.43005.4300185.05.4300
19:03:005.41005.43605.41005.4360303400.15.4223
19:06:005.43605.44005.43605.440055879.05.4399
19:09:00-
19:12:005.44005.44005.44005.44009077.05.4400
19:15:005.43995.44205.43995.442062659.05.4404
19:18:005.44005.44005.44005.440029200.05.4400
19:21:005.44005.45105.44005.4510277799.95.4486
19:24:005.45095.45885.45095.455036616.85.4568
19:27:005.45505.45505.43055.430543936.95.4353
19:30:005.43055.44995.43045.4499170620.25.4487
19:33:00-
19:36:005.44995.45005.44995.4500507816.05.4500
19:39:005.45015.45015.45015.450170480.05.4501
19:42:00-
19:45:005.45505.45505.45495.454917.05.4550
19:48:005.45505.45505.45505.45501290.05.4550
19:51:005.45505.45505.45505.45502000.05.4550
19:54:005.45505.45505.45505.45502573.05.4550
19:57:005.45495.45495.43125.431297388.95.4338
20:00:005.45005.45005.45005.450018643.05.4500
20:03:005.43205.43205.43125.4312153684.05.4312
20:06:005.45005.45005.45005.450053.05.4500
20:09:005.43125.45005.43125.4312235269.05.4357
20:12:005.43125.43125.43125.431270329.05.4312
20:15:005.43125.43125.43125.431244750.05.4312
20:18:005.43125.43125.42005.42006000.05.4234
20:21:005.44055.44055.44055.44051000.05.4405
20:24:005.44715.44715.44715.447118.05.4471
20:27:005.43885.44995.43885.449910651.05.4451
20:30:005.44985.45005.43885.43881850.05.4469
20:33:005.43905.45005.43905.450013000.05.4500
20:36:005.44005.44985.44005.4400144654.05.4401
20:39:005.44005.44005.43885.4388144285.05.4398
20:42:005.42005.42015.42005.42010.25.4201
20:45:005.42055.42055.42055.42054000.05.4205
20:48:005.44005.44005.44005.440018.45.4400
20:51:00-
20:54:005.43205.43205.42005.420050.15.4320
20:57:005.42005.42005.41505.415029140.05.4150
21:00:005.41015.41015.40815.408110757.65.4085
21:03:005.40805.40805.40005.40005782.05.4018
21:06:005.40015.40015.40015.40010.15.4001
21:09:005.40015.40015.40015.40012417.05.4001
21:12:00-
21:15:005.42005.42025.42005.420244396.05.4201
21:18:00-
21:21:005.42025.42025.42025.42021000.05.4202
21:24:005.42025.42025.42025.42023000.05.4202
21:27:00-
21:30:00-
21:33:005.42005.42005.40035.4003646.25.4200
21:36:005.40025.40025.40025.400283396.05.4002
21:39:005.40015.40015.40015.400110000.05.4001
21:42:005.40015.40015.40015.40015601.45.4001
21:45:005.41905.41905.40005.400010400.25.4001
21:48:005.40005.41985.40005.400210229.25.4000
21:51:005.41985.42025.41985.420235081.75.4201
21:54:005.42035.42035.42035.42035000.15.4203
21:57:005.42035.42035.42035.42035000.05.4203
22:00:005.42035.43985.40135.43713168.25.4082
22:03:005.43715.43715.43715.43712734.05.4371
22:06:005.41005.45005.40315.450058427.05.4427
22:09:00-
22:12:005.44905.44905.44905.44902000.05.4490
22:15:005.44905.44905.44505.445010100.05.4490
22:18:005.43995.43995.43995.43992000.05.4399
22:21:005.42005.42005.40505.405022652.05.4094
22:24:00-
22:27:005.40505.43985.40505.439841.65.4340
22:30:005.43985.43985.43215.43218039.35.4321
22:33:005.43005.44005.43005.440033240.05.4393
22:36:00-
22:39:00-
22:42:005.43505.43505.43505.43501785.05.4350
22:45:00-
22:48:00-
22:51:005.41015.41015.40345.403438090.05.4044
22:54:00-
22:57:005.40415.40415.40165.401620729.05.4034
23:00:005.40165.40165.40165.40163000.05.4016
23:03:005.40205.40205.40015.400133207.05.4008
23:06:00-
23:09:00-
23:12:005.40015.40015.40015.4001623.45.4001
23:15:00-
23:18:005.40015.40015.40015.40015060.35.4001
23:21:00-
23:24:005.41995.41995.41995.41990.25.4199
23:27:005.40035.40035.38405.384078211.35.3971
23:30:005.38325.38325.37905.37902641.35.3818
23:33:00-
23:36:005.40005.40005.40005.4000370.05.4000
23:39:005.40005.40005.38005.3800127.15.4000
23:42:005.38005.38005.36205.362011913.05.3713
23:45:005.36105.40005.36005.400050568.05.3874
23:48:005.40005.40195.36505.391927057.75.3780
23:51:00-
23:54:005.39195.39695.39195.396940.05.3944
23:57:005.40195.40195.40005.4019501.15.4000
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.