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
00:00:005.40195.42905.40005.42909842.05.4214
00:05:005.42905.42905.42905.42901001.15.4290
00:10:00-
00:15:00-
00:20:005.42905.42905.42905.4290100.05.4290
00:25:00-
00:30:00-
00:35:005.42805.42805.42805.4280117.05.4280
00:40:00-
00:45:005.42805.44005.42805.4400279672.85.4387
00:50:00-
00:55:005.43995.43995.43995.43991309.05.4399
01:00:005.43995.43995.43995.43993100.05.4399
01:05:005.43995.44005.43995.44002760.05.4400
01:10:005.44005.44005.44005.440025600.05.4400
01:15:00-
01:20:00-
01:25:00-
01:30:00-
01:35:005.44005.44005.42005.420022387.05.4208
01:40:005.43955.43955.43955.43955700.05.4395
01:45:005.44005.44005.44005.44004433.05.4400
01:50:00-
01:55:00-
02:00:00-
02:05:005.41105.41105.41005.410049821.15.4100
02:10:005.42975.42975.42975.42972606.05.4297
02:15:00-
02:20:00-
02:25:00-
02:30:00-
02:35:00-
02:40:005.40505.40505.40505.40500.15.4050
02:45:00-
02:50:00-
02:55:005.40505.42005.40005.4200545.25.4002
03:00:005.39505.39505.39025.390216725.95.3948
03:05:005.39025.39505.39025.39502448.25.3926
03:10:00-
03:15:00-
03:20:00-
03:25:005.39105.39105.39105.39100.15.3910
03:30:005.39165.39615.39155.391510000.25.3915
03:35:005.39105.39105.38505.38505783.65.3894
03:40:00-
03:45:005.38705.38705.38505.38509133.05.3851
03:50:005.40995.40995.40995.409930.25.4099
03:55:00-
04:00:00-
04:05:005.38505.38505.38505.385014753.65.3850
04:10:005.38505.38505.38505.385014850.05.3850
04:15:00-
04:20:005.38505.38505.38505.38507409.05.3850
04:25:00-
04:30:00-
04:35:00-
04:40:00-
04:45:00-
04:50:00-
04:55:005.40505.40505.40505.405030.85.4050
05:00:00-
05:05:00-
05:10:00-
05:15:00-
05:20:005.40505.40505.40505.40505.45.4050
05:25:00-
05:30:00-
05:35:00-
05:40:005.40505.40505.40505.405050.05.4050
05:45:005.40505.41005.40505.41002007.05.4100
05:50:005.41005.42005.41005.42004104.05.4181
05:55:00-
06:00:005.42005.42005.42005.420010000.05.4200
06:05:005.40005.40005.38605.38609183.05.3863
06:10:005.40005.40005.40005.4000500.05.4000
06:15:00-
06:20:00-
06:25:00-
06:30:00-
06:35:00-
06:40:00-
06:45:005.40005.40005.38105.381059654.05.3883
06:50:00-
06:55:005.40405.41985.40405.41982000.05.4118
07:00:005.41985.41985.41985.41984481.65.4198
07:05:00-
07:10:005.39005.39005.38005.380029540.35.3832
07:15:005.40695.40695.40695.406918.55.4069
07:20:00-
07:25:00-
07:30:00-
07:35:00-
07:40:00-
07:45:005.40695.41005.40695.410085244.65.4099
07:50:00-
07:55:00-
08:00:00-
08:05:00-
08:10:00-
08:15:00-
08:20:005.40005.40005.37605.3760293871.15.3800
08:25:005.39995.39995.37805.378013951.05.3947
08:30:005.37805.37805.37105.371058285.05.3757
08:35:005.37105.37905.36905.369045249.05.3704
08:40:005.36905.37905.36005.370061006.35.3641
08:45:005.36005.36995.36005.36991400.05.3671
08:50:005.36505.37005.36005.370043069.05.3613
08:55:00-
09:00:005.36015.36015.35905.3600670939.45.3600
09:05:005.35805.35805.35805.35800.25.3580
09:10:00-
09:15:00-
09:20:00-
09:25:005.35805.35805.35805.3580156.65.3580
09:30:005.38675.39705.38675.39706489.05.3953
09:35:005.39705.40185.39705.4018111991.35.3997
09:40:00-
09:45:005.40005.41005.40005.410040555.05.4070
09:50:005.41005.41005.41005.41002500.05.4100
09:55:005.40995.40995.40505.4050431.45.4053
10:00:005.41005.41005.41005.41001386.05.4100
10:05:005.41105.41105.40005.400058152.65.4021
10:10:005.41205.41205.41205.4120242.05.4120
10:15:00-
10:20:005.40015.41905.40015.41905471.15.4176
10:25:005.41905.41995.40005.419958973.85.4017
10:30:00-
10:35:005.40015.40015.40015.4001100.05.4001
10:40:005.41975.41975.40015.4001304.05.4002
10:45:005.40015.40015.40015.40011000.05.4001
10:50:00-
10:55:00-
11:00:00-
11:05:00-
11:10:00-
11:15:005.41975.42005.41975.420019432.05.4199
11:20:005.41975.41985.41975.4198103753.05.4198
11:25:005.41985.41995.41985.41991484.05.4198
11:30:00-
11:35:005.41995.42805.41995.4280121388.55.4200
11:40:005.42905.42905.42905.429014776.05.4290
11:45:005.42815.42815.42815.42816000.05.4281
11:50:00-
11:55:005.42905.42905.41105.411011943.35.4209
12:00:005.42805.42805.42805.42803021.05.4280
12:05:005.41135.42805.41105.428021000.05.4180
12:10:005.42805.43005.42805.430040040.05.4291
12:15:005.43005.43005.43005.4300285742.65.4300
12:20:005.43005.43005.42225.4222216075.15.4223
12:25:005.42205.43005.42205.430036734.65.4242
12:30:005.42225.43005.42225.430020314.05.4298
12:35:005.42995.42995.42225.4222950.05.4222
12:40:005.42225.42225.42225.422214843.95.4222
12:45:00-
12:50:00-
12:55:00-
13:00:00-
13:05:00-
13:10:005.42225.42505.42225.425031570.25.4242
13:15:005.42505.43005.42225.4300184775.35.4298
13:20:005.43005.43005.43005.430020020.05.4300
13:25:005.43005.43005.42225.430032532.25.4300
13:30:005.43005.43215.43005.43214020.15.4318
13:35:005.43215.43215.43215.43213002.95.4321
13:40:005.43215.44005.43215.440019763.05.4378
13:45:005.44005.44005.42225.4222203584.05.4381
13:50:005.42225.42225.42225.42221000.05.4222
13:55:00-
14:00:005.43805.44005.43805.4400217766.25.4400
14:05:005.42225.44505.42225.4450193081.85.4223
14:10:00-
14:15:005.42255.42255.42255.42254995.05.4225
14:20:005.43005.43005.43005.43002825.65.4300
14:25:005.43005.44005.43005.430010000.15.4300
14:30:005.43005.43005.43005.430050057.55.4300
14:35:005.43005.43005.43005.430015148.45.4300
14:40:00-
14:45:005.42995.42995.40305.403047750.05.4131
14:50:005.43005.43005.43005.43003326.05.4300
14:55:005.42905.42995.42905.4299296.45.4297
15:00:005.40515.43005.40515.43009437.95.4255
15:05:005.43005.43005.43005.43001000.05.4300
15:10:00-
15:15:005.42995.42995.42995.429915931.05.4299
15:20:00-
15:25:005.42965.42965.40005.4000152514.05.4019
15:30:005.40005.41005.40005.4000104176.95.4005
15:35:005.40005.40105.40005.40005893.45.4004
15:40:005.40105.40105.40005.400053429.05.4000
15:45:005.40005.40005.39465.39465143.05.3967
15:50:005.40005.40005.40005.400046611.05.4000
15:55:00-
16:00:00-
16:05:005.40005.40005.40005.400068109.05.4000
16:10:005.39905.39905.39015.390119236.05.3926
16:15:005.40005.40005.39005.390012319.05.3918
16:20:005.39995.39995.39995.39992001.05.3999
16:25:005.39995.39995.39995.39991.05.3999
16:30:00-
16:35:005.39995.39995.39995.39993500.05.3999
16:40:005.39995.40005.39995.400016448.15.4000
16:45:005.39255.39255.39255.39254408.05.3925
16:50:00-
16:55:005.39505.40005.39505.40003853.95.4000
17:00:005.39255.39255.39015.390122093.05.3911
17:05:00-
17:10:005.39015.40005.38685.38687392.15.3897
17:15:005.40005.40005.40005.400017.05.4000
17:20:00-
17:25:005.40005.40005.40005.400039272.05.4000
17:30:005.40005.40005.40005.400046.25.4000
17:35:005.39005.39025.39005.390014136.05.3900
17:40:00-
17:45:005.39005.39005.38505.385074421.05.3866
17:50:005.40005.40005.40005.400044146.05.4000
17:55:00-
18:00:005.39905.40005.39905.40003364.05.3993
18:05:005.40005.40005.40005.40007107.05.4000
18:10:00-
18:15:005.40005.40005.40005.400010268.05.4000
18:20:00-
18:25:00-
18:30:00-
18:35:005.39205.39205.39205.39206509.05.3920
18:40:00-
18:45:00-
18:50:00-
18:55:00-
19:00:005.40005.40005.40005.40000.15.4000
19:05:00-
19:10:00-
19:15:005.39505.39505.39505.39500.15.3950
19:20:005.39505.40005.39005.400048840.05.3906
19:25:005.39995.39995.39995.39996378.05.3999
19:30:005.39015.40005.39015.4000524.95.4000
19:35:00-
19:40:00-
19:45:00-
19:50:005.40005.40005.40005.400010305.55.4000
19:55:005.40005.40005.40005.4000500.05.4000
20:00:005.41205.42695.41205.4269151538.55.4252
20:05:00-
20:10:005.40005.40005.40005.40000.35.4000
20:15:005.42005.42405.40015.40016164.05.4117
20:20:00-
20:25:00-
20:30:00-
20:35:005.42405.42405.42405.4240570.95.4240
20:40:00-
20:45:005.40505.40505.40015.4001400.05.4015
20:50:00-
20:55:00-
21:00:005.40015.40015.40015.40011000.05.4001
21:05:005.41005.41005.41005.4100498.05.4100
21:10:005.41005.42005.40005.400038985.75.4018
21:15:005.39505.39505.39005.3900148639.05.3901
21:20:005.39005.39005.39005.39006731.35.3900
21:25:005.41985.42005.41985.420065235.05.4199
21:30:005.39015.40005.39015.40002846.65.4000
21:35:00-
21:40:005.41895.41895.41895.41897.05.4189
21:45:00-
21:50:005.40005.41505.39055.415023458.25.3906
21:55:005.39055.41505.39055.41507051.15.4150
22:00:005.40005.40005.40005.4000254.05.4000
22:05:00-
22:10:005.41505.41505.41505.415075940.05.4150
22:15:00-
22:20:00-
22:25:005.41305.41305.41305.413035491.05.4130
22:30:00-
22:35:005.40005.40005.39505.395061834.05.3950
22:40:005.39505.39505.39505.39502000.05.3950
22:45:005.40505.40505.40505.40501.05.4050
22:50:005.39515.39515.39005.3900154867.05.3910
22:55:005.40005.40005.39005.390030079.05.3900
23:00:005.39005.39005.39005.390042142.05.3900
23:05:005.39005.39505.39005.395019605.05.3903
23:10:005.39005.39005.38505.385068987.05.3852
23:15:00-
23:20:00-
23:25:005.39505.39505.39505.39501.05.3950
23:30:00-
23:35:00-
23:40:00-
23:45:005.38505.39405.38505.3940370.25.3940
23:50:005.39005.39005.39005.3900600.05.3900
23:55:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.