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-
00:05:005.31505.31505.31505.31502022.05.3150
00:10:00-
00:15:00-
00:20:005.34165.34165.34165.341616.65.3416
00:25:005.32005.33005.32005.33003166.65.3300
00:30:005.34165.34685.34165.34681062.05.3468
00:35:005.34685.34685.34685.346811221.05.3468
00:40:005.34005.34005.34005.3400329.05.3400
00:45:00-
00:50:00-
00:55:005.34005.34005.33035.330314997.55.3384
01:00:00-
01:05:005.33045.34005.33045.340031003.05.3332
01:10:005.34005.34005.33995.3399138235.05.3400
01:15:00-
01:20:00-
01:25:005.33995.34675.33305.333043795.05.3425
01:30:005.33305.33905.33305.33908500.05.3336
01:35:005.34675.34695.33605.336082509.15.3395
01:40:005.33605.33605.33605.33600.15.3360
01:45:005.34695.35175.34695.351713054.05.3482
01:50:005.35005.35665.34005.356334259.05.3405
01:55:005.34005.34005.34005.340011564.05.3400
02:00:005.35585.35635.30005.3000328089.35.3211
02:05:005.30005.30005.29035.290331835.25.2912
02:10:005.29025.29025.27705.277064851.25.2802
02:15:005.30005.30005.28005.28003836.05.2878
02:20:005.28005.28015.27415.2801105734.25.2783
02:25:005.28015.30005.28005.300040454.15.3000
02:30:005.30005.30005.30005.30009409.05.3000
02:35:005.30005.30005.30005.300025000.05.3000
02:40:005.30005.30005.29005.290045048.05.2956
02:45:005.29505.30005.29015.300015013.05.2955
02:50:005.29005.29005.29005.29005000.05.2900
02:55:00-
03:00:005.30005.30005.28005.280013673.55.2861
03:05:00-
03:10:005.30005.30005.29005.29004896.05.2969
03:15:00-
03:20:005.29005.29005.28505.29004284.75.2891
03:25:00-
03:30:00-
03:35:005.29005.29005.29005.2900706.05.2900
03:40:005.29005.29005.29005.2900282.05.2900
03:45:005.27385.27385.27005.2700105218.35.2709
03:50:005.29005.29005.29005.29006.05.2900
03:55:005.29005.29005.29005.2900117190.05.2900
04:00:005.28995.29385.26305.26304115.05.2659
04:05:005.26205.29375.26205.29372281.05.2728
04:10:00-
04:15:005.29385.30895.29385.308916370.55.3073
04:20:005.30905.30905.30905.309031.45.3090
04:25:005.30905.31205.30905.31202989.75.3090
04:30:005.31205.31795.31205.317953214.55.3177
04:35:005.36105.37005.36105.370097304.65.3697
04:40:00-
04:45:00-
04:50:00-
04:55:005.34005.34005.32025.34002447.15.3208
05:00:00-
05:05:005.35175.36005.35175.360040000.05.3600
05:10:00-
05:15:005.36005.36005.36005.360042.05.3600
05:20:005.36005.36005.36005.360030.05.3600
05:25:00-
05:30:00-
05:35:00-
05:40:005.35005.35505.35005.3550138.05.3523
05:45:00-
05:50:00-
05:55:005.33005.33005.33005.330025118.05.3300
06:00:00-
06:05:005.35005.35005.35005.350031.15.3500
06:10:00-
06:15:005.35005.35505.35005.35503187.95.3539
06:20:005.35505.35505.35505.355010636.05.3550
06:25:005.35505.35505.35505.35509394.05.3550
06:30:00-
06:35:00-
06:40:00-
06:45:00-
06:50:005.35505.36005.35505.3600101934.75.3599
06:55:005.34045.39205.34045.392016349.05.3836
07:00:005.39205.42805.39205.4280185443.15.4106
07:05:005.42805.45895.42805.4589290334.45.4475
07:10:005.43015.45005.43015.4500151638.45.4301
07:15:00-
07:20:005.43005.44505.42515.445047408.15.4269
07:25:005.44485.44505.41705.41701816.05.4349
07:30:005.41705.41705.40525.405220000.05.4055
07:35:005.40515.41005.40515.405110857.05.4052
07:40:005.40515.42895.40515.40517859.05.4128
07:45:00-
07:50:005.40505.40505.39505.39501000.05.3969
07:55:005.39995.39995.39005.3900135110.15.3900
08:00:005.39505.39505.38885.388878959.15.3898
08:05:00-
08:10:005.39015.39015.38885.388824472.75.3890
08:15:005.38885.38885.37905.379021163.15.3809
08:20:005.37885.37885.37185.371873146.55.3721
08:25:00-
08:30:005.37985.38005.35615.380014171.05.3668
08:35:00-
08:40:005.38005.38185.35405.38183333.15.3676
08:45:005.38155.38155.38155.38150.15.3815
08:50:005.38185.38815.38185.388160.05.3855
08:55:005.38805.38865.38805.38830.75.3883
09:00:005.38875.38875.35555.35553570.05.3561
09:05:005.35605.36805.35605.368057364.35.3676
09:10:005.36805.37995.35555.355544374.15.3733
09:15:005.35555.38465.35555.384692041.05.3811
09:20:005.36935.36935.35545.355514000.05.3554
09:25:005.37005.37005.35415.354114915.55.3542
09:30:005.35405.35405.35315.353117650.05.3531
09:35:005.35315.35315.35005.3500160618.05.3502
09:40:005.35005.35005.35005.350023792.05.3500
09:45:005.35005.35015.35005.350115178.05.3500
09:50:005.35015.35325.35005.35006574.05.3501
09:55:005.35315.35315.35005.35001307.05.3501
10:00:005.35325.37085.35325.37085995.05.3699
10:05:005.37005.37005.35005.350019951.95.3501
10:10:005.35005.35005.34005.3400108493.05.3485
10:15:005.33905.34005.33405.340014192.95.3394
10:20:005.34005.34005.33505.33503004.05.3352
10:25:005.33505.33505.31805.3180178139.75.3295
10:30:005.31705.31705.30015.3011232891.15.3045
10:35:005.30115.30115.30115.301149017.05.3011
10:40:005.30125.30125.30015.3001408933.05.3010
10:45:005.30055.30105.30015.301026400.05.3008
10:50:005.30105.30105.30015.300234848.05.3004
10:55:005.30025.30035.30005.300373774.05.3001
11:00:005.31005.31005.30005.3000100800.05.3003
11:05:005.30005.30005.30005.30002916.05.3000
11:10:005.31055.31055.29925.299211131.45.2996
11:15:005.29925.31055.28405.310515696.15.2961
11:20:00-
11:25:005.31005.31005.29105.29102816.15.2910
11:30:005.31055.31055.29105.29100.95.2932
11:35:00-
11:40:005.31055.31495.31055.314910000.05.3148
11:45:00-
11:50:005.31435.31435.31435.314328200.15.3143
11:55:00-
12:00:005.31365.31465.31365.31466405.35.3140
12:05:005.31465.35005.31465.350046242.25.3361
12:10:00-
12:15:005.34995.34995.34995.34995200.05.3499
12:20:00-
12:25:00-
12:30:005.32525.32525.32505.325057011.05.3251
12:35:005.34875.34875.34875.34871.05.3487
12:40:00-
12:45:00-
12:50:005.33005.33005.32535.32539907.15.3278
12:55:005.34875.34875.34875.34871.05.3487
13:00:005.32525.32525.32525.3252407.05.3252
13:05:005.32525.32525.32505.32502326.05.3251
13:10:00-
13:15:005.34875.34875.32505.3250477.05.3250
13:20:005.32505.35095.32505.3509138421.05.3421
13:25:005.35095.38905.35095.3602142300.35.3589
13:30:005.38705.38805.36035.3880116522.65.3879
13:35:005.38805.42005.36005.4003510588.15.3935
13:40:005.40035.42005.40035.410072083.15.4198
13:45:005.41005.41995.40015.4189289992.15.4086
13:50:005.41795.41795.38515.4050563797.55.3964
13:55:005.40495.40495.38505.38501.95.3994
14:00:005.40365.40435.37025.3702129625.75.3834
14:05:005.39905.39965.39905.399630030.05.3995
14:10:005.39005.39935.39005.399320020.05.3984
14:15:005.39795.39795.39705.397957808.05.3978
14:20:005.39795.39805.37205.398044143.65.3967
14:25:005.39805.39965.39805.399654883.05.3992
14:30:005.37315.37315.37315.373118.05.3731
14:35:00-
14:40:005.38005.38005.38005.380014786.05.3800
14:45:005.38005.38005.37315.3731105764.85.3733
14:50:005.37315.37315.37315.37311600.05.3731
14:55:005.38005.38005.38005.38000.85.3800
15:00:005.38005.38105.38005.381017550.05.3800
15:05:005.37325.38105.37325.38107447.65.3772
15:10:005.38105.38105.37325.3732375.85.3810
15:15:00-
15:20:005.37325.37325.37325.373222871.75.3732
15:25:005.37325.37325.37015.3701367995.55.3708
15:30:005.37005.37005.36505.365016306.15.3686
15:35:005.36505.36505.36015.3601154865.05.3602
15:40:005.37975.37975.36015.360131410.05.3601
15:45:005.36015.36015.36005.3600326494.85.3601
15:50:005.36005.36005.35015.350129760.05.3506
15:55:005.35995.36005.35995.36003709.55.3600
16:00:005.35005.36005.35005.36007471.05.3586
16:05:005.35995.37955.35995.379561924.95.3633
16:10:005.36495.38005.35105.3510109305.35.3617
16:15:005.37985.38005.37985.380010000.15.3798
16:20:005.37995.38005.37995.3800239619.05.3799
16:25:00-
16:30:00-
16:35:005.36065.38005.36065.378020669.35.3690
16:40:005.36045.37805.36045.37800.95.3760
16:45:005.37805.37805.35505.360052633.45.3582
16:50:005.36035.37805.36015.36015188.15.3780
16:55:005.36025.38505.36025.385084809.35.3790
17:00:005.38505.38505.38505.38502454.05.3850
17:05:005.38505.39195.38505.391946522.25.3886
17:10:00-
17:15:005.39005.39045.38005.38001708.25.3826
17:20:005.39005.39005.39005.39001.55.3900
17:25:00-
17:30:00-
17:35:005.38995.38995.38995.389910010.05.3899
17:40:005.39005.39005.39005.39004698.25.3900
17:45:005.39005.41005.39005.4100183447.45.3988
17:50:005.40995.41885.40995.418873652.75.4147
17:55:005.41885.43205.41885.432054374.15.4261
18:00:005.43105.43205.43005.4300253392.25.4318
18:05:005.43005.43005.43005.430040000.05.4300
18:10:005.43005.43505.40505.410044849.15.4316
18:15:005.43005.43455.43005.434536751.05.4337
18:20:005.42005.42005.41005.41008300.05.4116
18:25:005.41005.41005.41005.41007000.05.4100
18:30:005.41025.41025.40505.405038.65.4075
18:35:005.42005.42005.42005.42001.05.4200
18:40:005.40005.40005.40005.400020.15.4000
18:45:00-
18:50:005.39505.41005.39045.41007020.05.3905
18:55:005.41005.43005.40015.430073875.45.4145
19:00:005.43005.43455.41005.4345241023.25.4190
19:05:005.43455.44005.43455.4400118440.95.4373
19:10:005.44005.44005.44005.44009077.05.4400
19:15:005.43995.44205.43995.440063659.05.4404
19:20:005.44005.45305.44005.4530309819.85.4478
19:25:005.45395.45885.43055.430576733.85.4448
19:30:005.43055.44995.43045.4499170620.25.4487
19:35:005.44995.45015.44995.4501571348.05.4500
19:40:005.45015.45015.45015.45016948.05.4501
19:45:005.45505.45505.45495.454917.05.4550
19:50:005.45505.45505.45505.45503290.05.4550
19:55:005.45505.45505.43125.431299961.95.4343
20:00:005.45005.45005.43125.4312172327.05.4333
20:05:005.45005.45005.43125.4312169470.05.4312
20:10:005.45005.45005.43125.4312136181.05.4389
20:15:005.43125.43125.42005.420050750.05.4303
20:20:005.44055.44055.44055.44051000.05.4405
20:25:005.44715.44995.43885.449910669.05.4451
20:30:005.44985.45005.43885.43881850.05.4469
20:35:005.43905.45005.43885.4388301939.05.4404
20:40:005.42005.42015.42005.42010.25.4201
20:45:005.42055.42055.42055.42054000.05.4205
20:50:005.44005.44005.42005.420068.55.4341
20:55:005.42005.42005.41505.415029140.05.4150
21:00:005.41015.41015.40815.408110757.65.4085
21:05:005.40805.40805.40005.40018199.15.4013
21:10:00-
21:15:005.42005.42025.42005.420244396.05.4201
21:20:005.42025.42025.42025.42021000.05.4202
21:25:005.42025.42025.42025.42023000.05.4202
21:30:005.42005.42005.41985.4198646.15.4200
21:35:005.40035.40035.40025.400283396.15.4002
21:40:005.40015.40015.40015.400115601.45.4001
21:45:005.41905.41905.40005.400020629.15.4001
21:50:005.41985.42035.40025.420335082.15.4201
21:55:005.42035.42035.42035.420310000.05.4203
22:00:005.42035.43985.40135.43715902.25.4216
22:05:005.41005.45005.40315.450058427.05.4427
22:10:005.44905.44905.44905.44902000.05.4490
22:15:005.44905.44905.43995.439912100.05.4475
22:20:005.42005.42005.40505.405022652.05.4094
22:25:005.40505.43985.40505.439841.65.4340
22:30:005.43985.44005.43005.440041279.35.4379
22:35:00-
22:40:005.43505.43505.43505.43501785.05.4350
22:45:00-
22:50:005.41015.41015.40345.403438090.05.4044
22:55:005.40415.40415.40165.401620729.05.4034
23:00:005.40165.40205.40015.400136207.05.4009
23:05:00-
23:10:005.40015.40015.40015.4001623.45.4001
23:15:00-
23:20:005.40015.40015.40015.40015060.35.4001
23:25:005.41995.41995.38405.384078211.55.3971
23:30:005.38325.38325.37905.37902641.35.3818
23:35:005.40005.40005.40005.4000497.05.4000
23:40:005.38005.38005.36205.362011913.15.3713
23:45:005.36105.40195.36005.391977625.75.3841
23:50:00-
23:55:005.39195.40195.39195.4019541.15.3996
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.