暗号資産価格データベース


2020年07月25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
00:00:005.40195.40655.40005.40001826.65.4001
00:03:005.41705.42905.41705.42908015.45.4263
00:06:005.42905.42905.42905.42901001.15.4290
00:09:00-
00:12:00-
00:15:00-
00:18:00-
00:21:005.42905.42905.42905.4290100.05.4290
00:24:00-
00:27:00-
00:30:00-
00:33:00-
00:36:005.42805.42805.42805.4280117.05.4280
00:39:00-
00:42:00-
00:45:005.42805.43005.42805.430030869.85.4292
00:48:005.43105.44005.43105.4400248803.05.4399
00:51:00-
00:54:00-
00:57:005.43995.43995.43995.43991309.05.4399
01:00:005.43995.43995.43995.43993100.05.4399
01:03:00-
01:06:00-
01:09:005.43995.44005.43995.440012721.05.4400
01:12:005.44005.44005.44005.440015639.05.4400
01:15:00-
01:18:00-
01:21:00-
01:24:00-
01:27:00-
01:30:00-
01:33:00-
01:36:005.44005.44005.44005.4400919.05.4400
01:39:005.42025.42025.42005.420021468.05.4200
01:42:005.43955.43955.43955.43955700.05.4395
01:45:00-
01:48:005.44005.44005.44005.44004433.05.4400
01:51:00-
01:54:00-
01:57:00-
02:00:00-
02:03:00-
02:06:005.41105.41105.41005.410049821.15.4100
02:09:00-
02:12:005.42975.42975.42975.42972606.05.4297
02:15:00-
02:18:00-
02:21:00-
02:24:00-
02:27:00-
02:30:00-
02:33:00-
02:36:00-
02:39:005.40505.40505.40505.40500.15.4050
02:42:00-
02:45:00-
02:48:00-
02:51:00-
02:54:005.40505.40505.40005.4000545.15.4002
02:57:005.42005.42005.42005.42000.15.4200
03:00:005.39505.39505.39505.395015973.95.3950
03:03:005.39025.39025.39025.3902752.05.3902
03:06:005.39025.39505.39025.39502448.25.3926
03:09:00-
03:12:00-
03:15:00-
03:18:00-
03:21:00-
03:24:005.39105.39105.39105.39100.15.3910
03:27:00-
03:30:005.39165.39615.39165.39610.25.3938
03:33:005.39155.39155.39155.391510000.05.3915
03:36:005.39105.39105.38505.38505783.65.3894
03:39:00-
03:42:00-
03:45:005.38705.38705.38505.38509133.05.3851
03:48:00-
03:51:005.40995.40995.40995.409930.25.4099
03:54:00-
03:57:00-
04:00:00-
04:03:00-
04:06:00-
04:09:005.38505.38505.38505.385014753.65.3850
04:12:005.38505.38505.38505.385014850.05.3850
04:15:00-
04:18:00-
04:21:00-
04:24:005.38505.38505.38505.38507409.05.3850
04:27:00-
04:30:00-
04:33:00-
04:36:00-
04:39:00-
04:42:00-
04:45:00-
04:48:00-
04:51:00-
04:54:00-
04:57:005.40505.40505.40505.405030.85.4050
05:00:00-
05:03:00-
05:06:00-
05:09:00-
05:12:00-
05:15:00-
05:18:00-
05:21:005.40505.40505.40505.40505.45.4050
05:24:00-
05:27:00-
05:30:00-
05:33:00-
05:36:00-
05:39:00-
05:42:005.40505.40505.40505.405050.05.4050
05:45:00-
05:48:005.40505.41005.40505.41002007.05.4100
05:51:005.41005.41005.41005.410030.05.4100
05:54:005.41005.42005.41005.42004074.05.4182
05:57:00-
06:00:00-
06:03:005.42005.42005.38605.386019183.05.4039
06:06:00-
06:09:00-
06:12:005.40005.40005.40005.4000500.05.4000
06:15:00-
06:18:00-
06:21:00-
06:24:00-
06:27:00-
06:30:00-
06:33:00-
06:36:00-
06:39:00-
06:42:00-
06:45:00-
06:48:005.40005.40005.38105.381059654.05.3883
06:51:00-
06:54:00-
06:57:005.40405.41985.40405.41982000.05.4118
07:00:005.41985.41985.41985.41984481.65.4198
07:03:00-
07:06:00-
07:09:005.39005.39005.38005.380029540.35.3832
07:12:00-
07:15:005.40695.40695.40695.406918.55.4069
07:18:00-
07:21:00-
07:24:00-
07:27:00-
07:30:00-
07:33:00-
07:36:00-
07:39:00-
07:42:00-
07:45:005.40695.41005.40695.410085244.65.4099
07:48:00-
07:51:00-
07:54:00-
07:57:00-
08:00:00-
08:03:00-
08:06:00-
08:09:00-
08:12:00-
08:15:00-
08:18:005.40005.40005.39905.399010.05.3995
08:21:005.38035.38035.38005.3800292176.15.3800
08:24:005.37905.37905.37605.37601685.05.3771
08:27:005.39995.39995.37805.378013951.05.3947
08:30:005.37805.37805.37105.371058285.05.3757
08:33:005.37105.37105.37005.370042563.05.3702
08:36:005.37905.37905.37905.37901000.05.3790
08:39:005.37005.37005.36905.36905633.05.3691
08:42:005.37005.37905.36005.370057059.35.3637
08:45:00-
08:48:005.36005.36995.36005.36991400.05.3671
08:51:005.36505.37005.36005.370043063.05.3613
08:54:005.37005.37005.37005.37006.05.3700
08:57:00-
09:00:005.36015.36015.36015.360150000.05.3601
09:03:005.36015.36015.35905.3600620939.45.3600
09:06:00-
09:09:005.35805.35805.35805.35800.25.3580
09:12:00-
09:15:00-
09:18:00-
09:21:00-
09:24:005.35805.35805.35805.3580156.65.3580
09:27:00-
09:30:005.38675.39705.38675.39703154.05.3936
09:33:005.39705.39705.39705.39703335.05.3970
09:36:005.39705.40185.39705.4018111991.35.3997
09:39:00-
09:42:00-
09:45:005.40005.40005.40005.400010000.05.4000
09:48:005.40195.41005.40195.410033055.05.4094
09:51:00-
09:54:005.40995.40995.40995.40995.05.4099
09:57:005.40995.40995.40505.4050426.45.4053
10:00:00-
10:03:005.41005.41105.40505.40501672.75.4102
10:06:005.41105.41105.40005.400057865.95.4021
10:09:005.41205.41205.41205.4120190.05.4120
10:12:005.41205.41205.41205.412052.05.4120
10:15:00-
10:18:00-
10:21:005.40015.40015.40015.40010.95.4001
10:24:005.41205.41995.41205.419910470.25.4186
10:27:005.40015.41995.40005.419953973.85.4000
10:30:00-
10:33:00-
10:36:005.40015.40015.40015.4001100.05.4001
10:39:005.41975.41975.40015.4001302.05.4002
10:42:005.40015.40015.40015.40012.05.4001
10:45:00-
10:48:005.40015.40015.40015.40011000.05.4001
10:51:00-
10:54:00-
10:57:00-
11:00:00-
11:03:00-
11:06:00-
11:09:00-
11:12:00-
11:15:00-
11:18:005.41975.42005.41975.420019432.05.4199
11:21:00-
11:24:005.41975.41985.41975.4198105055.05.4198
11:27:005.41995.41995.41995.4199182.05.4199
11:30:00-
11:33:00-
11:36:005.41995.42805.41995.4280121388.55.4200
11:39:005.42905.42905.42905.429014776.05.4290
11:42:00-
11:45:00-
11:48:005.42815.42815.42815.42816000.05.4281
11:51:00-
11:54:005.42905.42905.42905.42901910.05.4290
11:57:005.42805.42805.41105.411010033.35.4194
12:00:005.42805.42805.42805.42803000.05.4280
12:03:005.42805.42805.41105.411010021.05.4113
12:06:005.41135.42805.41135.428011000.05.4241
12:09:005.42805.42905.42805.429030030.05.4290
12:12:005.42905.43005.42905.430010010.05.4296
12:15:005.43005.43005.43005.4300275732.65.4300
12:18:005.43005.43005.43005.430012010.05.4300
12:21:005.42805.42805.42225.4222214075.15.4222
12:24:005.42205.43005.42205.430036734.65.4242
12:27:00-
12:30:00-
12:33:005.42225.43005.42225.430020314.05.4298
12:36:005.42995.42995.42225.4222950.05.4222
12:39:00-
12:42:005.42225.42225.42225.422214843.95.4222
12:45:00-
12:48:00-
12:51:00-
12:54:00-
12:57:00-
13:00:00-
13:03:00-
13:06:00-
13:09:005.42225.42225.42225.42228991.05.4222
13:12:005.42505.42505.42505.425022579.25.4250
13:15:005.42505.43005.42225.4300102767.35.4296
13:18:005.43005.43005.43005.430082008.05.4300
13:21:005.43005.43005.43005.430020020.05.4300
13:24:005.43005.43005.42225.430011418.85.4300
13:27:005.43005.43005.43005.430021113.45.4300
13:30:005.43005.43215.43005.43213145.05.4317
13:33:005.43215.43215.43215.43213878.05.4321
13:36:00-
13:39:00-
13:42:005.43215.44005.43215.440019763.05.4378
13:45:005.44005.44005.43995.4400181384.05.4400
13:48:005.42525.42525.42225.422222200.05.4230
13:51:005.42225.42225.42225.42221000.05.4222
13:54:00-
13:57:00-
14:00:005.43805.44005.43805.4400217766.25.4400
14:03:00-
14:06:005.42225.44505.42225.4450193081.85.4223
14:09:00-
14:12:00-
14:15:005.42255.42255.42255.42254995.05.4225
14:18:005.43005.43005.43005.43002825.65.4300
14:21:00-
14:24:005.43005.43005.43005.4300354.45.4300
14:27:005.44005.44005.43005.43009645.75.4300
14:30:005.43005.43005.43005.430024828.55.4300
14:33:005.43005.43005.43005.430025229.05.4300
14:36:005.43005.43005.43005.430015148.45.4300
14:39:00-
14:42:00-
14:45:00-
14:48:005.42995.42995.40305.403047750.05.4131
14:51:005.43005.43005.43005.43003326.05.4300
14:54:00-
14:57:005.42905.42995.42905.4299296.45.4297
15:00:005.40515.40515.40515.40510.15.4051
15:03:005.41015.43005.41015.430010437.85.4260
15:06:00-
15:09:00-
15:12:00-
15:15:005.42995.42995.42995.42995687.05.4299
15:18:005.42995.42995.42995.429910244.05.4299
15:21:00-
15:24:00-
15:27:005.42965.42965.40005.4000152514.05.4019
15:30:00-
15:33:005.40005.41005.40005.4000104176.95.4005
15:36:005.40005.40105.40005.40005893.45.4004
15:39:00-
15:42:005.40105.40105.40005.400053429.05.4000
15:45:005.40005.40005.40005.40002001.05.4000
15:48:005.39505.39505.39465.39463142.05.3946
15:51:005.40005.40005.40005.400046611.05.4000
15:54:00-
15:57:00-
16:00:00-
16:03:00-
16:06:005.40005.40005.40005.400010000.05.4000
16:09:005.40005.40005.39905.399062583.05.3999
16:12:005.39905.39905.39015.390114762.05.3907
16:15:005.40005.40005.39005.390012319.05.3918
16:18:00-
16:21:00-
16:24:005.39995.39995.39995.39992002.05.3999
16:27:00-
16:30:00-
16:33:00-
16:36:00-
16:39:005.39995.40005.39995.40006817.15.3999
16:42:005.40005.40005.40005.400013131.05.4000
16:45:00-
16:48:005.39255.39255.39255.39254408.05.3925
16:51:00-
16:54:00-
16:57:005.39505.40005.39505.40003853.95.4000
17:00:005.39255.39255.39105.391012093.05.3919
17:03:005.39015.39015.39015.390110000.05.3901
17:06:00-
17:09:00-
17:12:005.39015.40005.38685.38687392.15.3897
17:15:00-
17:18:005.40005.40005.40005.400017.05.4000
17:21:00-
17:24:00-
17:27:005.40005.40005.40005.400039272.05.4000
17:30:005.40005.40005.40005.40000.15.4000
17:33:005.40005.40005.40005.400046.15.4000
17:36:005.39005.39025.39005.390014136.05.3900
17:39:00-
17:42:00-
17:45:005.39005.39005.38505.385074421.05.3866
17:48:005.40005.40005.40005.400026803.05.4000
17:51:005.40005.40005.40005.400017343.05.4000
17:54:00-
17:57:00-
18:00:005.39905.40005.39905.40003364.05.3993
18:03:005.40005.40005.40005.40007107.05.4000
18:06:00-
18:09:00-
18:12:00-
18:15:005.40005.40005.40005.400010268.05.4000
18:18:00-
18:21:00-
18:24:00-
18:27:00-
18:30:00-
18:33:00-
18:36:005.39205.39205.39205.39206509.05.3920
18:39:00-
18:42:00-
18:45:00-
18:48:00-
18:51:00-
18:54:00-
18:57:00-
19:00:00-
19:03:005.40005.40005.40005.40000.15.4000
19:06:00-
19:09:00-
19:12:00-
19:15:005.39505.39505.39505.39500.15.3950
19:18:005.39505.39505.39105.391014192.05.3918
19:21:005.39105.40005.39005.400034648.05.3901
19:24:005.39995.39995.39995.39996000.05.3999
19:27:005.39995.39995.39995.3999378.05.3999
19:30:005.39015.39015.39015.39010.15.3901
19:33:005.40005.40005.40005.4000524.85.4000
19:36:00-
19:39:00-
19:42:00-
19:45:00-
19:48:00-
19:51:005.40005.40005.40005.400010305.55.4000
19:54:005.40005.40005.40005.4000500.05.4000
19:57:00-
20:00:00-
20:03:005.41205.42695.41205.4269151538.55.4252
20:06:00-
20:09:00-
20:12:005.40005.40005.40005.40000.35.4000
20:15:005.42005.42405.42005.42402843.35.4240
20:18:005.42405.42405.40015.40013320.75.4012
20:21:00-
20:24:00-
20:27:00-
20:30:00-
20:33:005.42405.42405.42405.424010.75.4240
20:36:005.42405.42405.42405.42407.25.4240
20:39:005.42405.42405.42405.4240553.05.4240
20:42:00-
20:45:00-
20:48:005.40505.40505.40015.4001400.05.4015
20:51:00-
20:54:00-
20:57:00-
21:00:00-
21:03:005.40015.40015.40015.40011000.05.4001
21:06:005.41005.41005.41005.4100498.05.4100
21:09:00-
21:12:005.41005.42005.40005.400038985.75.4018
21:15:005.39505.39505.39005.3900148639.05.3901
21:18:00-
21:21:005.39005.39005.39005.39006731.35.3900
21:24:00-
21:27:005.41985.42005.41985.420065235.05.4199
21:30:005.39015.39015.39015.39010.15.3901
21:33:005.40005.40005.40005.40002846.55.4000
21:36:00-
21:39:00-
21:42:005.41895.41895.41895.41897.05.4189
21:45:00-
21:48:00-
21:51:005.40005.40005.39055.390623457.25.3906
21:54:005.41505.41505.39055.41507052.15.4150
21:57:00-
22:00:005.40005.40005.40005.4000254.05.4000
22:03:00-
22:06:00-
22:09:005.41505.41505.41505.41501.05.4150
22:12:005.41505.41505.41505.415075939.05.4150
22:15:00-
22:18:00-
22:21:00-
22:24:00-
22:27:005.41305.41305.41305.413035491.05.4130
22:30:00-
22:33:005.40005.40005.39515.39515024.05.3956
22:36:00-
22:39:005.39515.39515.39505.395056810.05.3950
22:42:005.39505.39505.39505.39502000.05.3950
22:45:00-
22:48:005.40505.40505.39515.39513385.05.3951
22:51:005.39515.39515.39005.3900151483.05.3909
22:54:00-
22:57:005.40005.40005.39005.390030079.05.3900
23:00:005.39005.39005.39005.39003675.05.3900
23:03:005.39005.39005.39005.390041909.05.3900
23:06:005.39005.39505.39005.395016163.05.3904
23:09:00-
23:12:005.39005.39005.38505.385068987.05.3852
23:15:00-
23:18:00-
23:21:00-
23:24:005.39505.39505.39505.39501.05.3950
23:27:00-
23:30:00-
23:33:00-
23:36:00-
23:39:00-
23:42:00-
23:45:005.38505.39405.38505.3940370.25.3940
23:48:00-
23:51:00-
23:54:005.39005.39005.39005.3900600.05.3900
23:57:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.