暗号資産価格データベース


2020年07月26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-
00:03:005.38805.39405.38805.394012900.05.3917
00:06:005.38615.38615.38605.386064202.05.3860
00:09:005.38505.39405.38015.380111652.65.3841
00:12:005.38015.38015.38015.38019332.05.3801
00:15:005.38005.38005.38005.38002000.05.3800
00:18:00-
00:21:005.38505.38505.38005.38003615.05.3836
00:24:00-
00:27:00-
00:30:005.39405.39405.39405.39401.05.3940
00:33:00-
00:36:005.39005.39005.38015.3801955.85.3802
00:39:00-
00:42:00-
00:45:005.38025.38025.38025.380213.05.3802
00:48:005.38025.38025.38025.380219987.05.3802
00:51:005.39405.39405.39405.39401.05.3940
00:54:005.38055.39405.38055.39401.15.3928
00:57:005.39405.39405.39405.39402173.05.3940
01:00:00-
01:03:00-
01:06:00-
01:09:005.39395.39395.39395.39393000.05.3939
01:12:00-
01:15:00-
01:18:005.39405.39505.39405.39503005.05.3941
01:21:005.39505.41305.39505.413075545.35.4066
01:24:00-
01:27:00-
01:30:00-
01:33:00-
01:36:00-
01:39:00-
01:42:00-
01:45:005.41405.41405.41005.41003690.05.4140
01:48:005.41005.41005.41005.410068858.45.4100
01:51:005.41005.41005.41005.410024990.55.4100
01:54:00-
01:57:005.41005.41005.41005.41003798.95.4100
02:00:005.41005.41005.41005.410010975.85.4100
02:03:005.41005.41405.41005.414025997.45.4109
02:06:005.41405.42005.41405.420027000.05.4198
02:09:005.41705.42005.41705.42008920.05.4170
02:12:00-
02:15:00-
02:18:00-
02:21:005.41905.41905.41905.4190178.05.4190
02:24:005.41895.41895.38705.39427039.25.3921
02:27:005.38705.41405.38705.388063369.15.3912
02:30:005.41405.41865.38805.41707372.05.3891
02:33:005.40005.41665.38015.411086000.55.3803
02:36:005.38405.40975.38015.380127630.55.3801
02:39:005.40975.40975.40975.40973.05.4097
02:42:005.38035.41005.38025.410011542.35.3810
02:45:005.40005.40005.40005.400020.05.4000
02:48:005.38065.38065.38065.380610000.05.3806
02:51:005.38085.38085.38075.380739983.35.3807
02:54:005.38085.38085.38085.3808642.05.3808
02:57:005.39005.39005.39005.39001.05.3900
03:00:00-
03:03:005.38095.39005.38095.39001679.15.3873
03:06:005.38095.38545.38095.3854500.35.3814
03:09:005.38095.39005.38095.390021400.05.3857
03:12:00-
03:15:00-
03:18:00-
03:21:00-
03:24:00-
03:27:005.39005.39005.39005.390030.85.3900
03:30:00-
03:33:005.38105.38105.38095.380910000.05.3809
03:36:00-
03:39:005.39005.39005.38005.3900165612.05.3806
03:42:005.38005.38005.38005.380046122.05.3800
03:45:00-
03:48:00-
03:51:005.39005.39005.39005.39005144.25.3900
03:54:005.40005.40005.38005.3800847.25.4000
03:57:00-
04:00:005.39355.41195.39355.411920000.05.4106
04:03:005.41185.41185.41185.41181000.05.4118
04:06:00-
04:09:005.39795.41175.39795.41178.05.3996
04:12:005.41195.41195.41185.4118200001.05.4118
04:15:00-
04:18:00-
04:21:005.38405.38405.38405.3840486.05.3840
04:24:00-
04:27:005.38405.38405.38005.38003665.05.3833
04:30:005.38005.38005.38005.38005737.05.3800
04:33:005.38005.38005.38005.38009025.05.3800
04:36:00-
04:39:00-
04:42:005.38005.41505.38005.415029696.05.3918
04:45:00-
04:48:00-
04:51:00-
04:54:00-
04:57:005.41475.42445.41475.424444161.05.4196
05:00:00-
05:03:00-
05:06:005.41475.41475.41475.4147191.85.4147
05:09:00-
05:12:005.41475.41475.41475.414780.55.4147
05:15:005.41005.41005.38005.38008988.05.3803
05:18:005.38005.38005.38005.38003051.05.3800
05:21:00-
05:24:005.38005.38005.38005.380059.05.3800
05:27:005.38005.42505.38005.4250500.95.4217
05:30:00-
05:33:00-
05:36:005.39505.39505.37705.37708600.05.3798
05:39:005.40695.42505.40695.4250360.15.4193
05:42:00-
05:45:00-
05:48:005.42455.42455.42455.424530.05.4245
05:51:005.40005.40005.40005.40002104.05.4000
05:54:00-
05:57:00-
06:00:005.40005.40005.40005.400010000.05.4000
06:03:005.40005.40005.40005.40000.15.4000
06:06:005.40005.40005.39905.399029787.05.3997
06:09:005.40005.40005.37605.400043428.25.3881
06:12:00-
06:15:00-
06:18:005.40005.40005.40005.40003183.05.4000
06:21:00-
06:24:005.40005.40005.40005.40001954.85.4000
06:27:00-
06:30:005.40005.40005.39995.3999356.35.4000
06:33:005.39995.39995.39995.399928139.95.3999
06:36:00-
06:39:005.38015.38015.37615.376158400.05.3781
06:42:00-
06:45:00-
06:48:005.38105.38105.37615.3761213567.15.3769
06:51:00-
06:54:005.37615.37615.37615.376135614.05.3761
06:57:005.37615.37615.37615.376117099.05.3761
07:00:005.37605.37605.37605.3760176000.05.3760
07:03:00-
07:06:00-
07:09:005.37805.39985.37805.39983931.95.3832
07:12:005.39985.39985.39985.39981585.85.3998
07:15:00-
07:18:00-
07:21:00-
07:24:00-
07:27:005.39985.39985.39985.399819359.05.3998
07:30:00-
07:33:00-
07:36:00-
07:39:00-
07:42:005.39975.39985.39975.39983368.45.3998
07:45:00-
07:48:00-
07:51:005.39975.39985.39975.39981000.05.3998
07:54:00-
07:57:005.39985.39985.39985.399818.05.3998
08:00:005.39985.39985.37805.37806008.05.3812
08:03:005.39985.39985.39985.39980.15.3998
08:06:005.37835.37835.37815.378120533.05.3781
08:09:00-
08:12:005.39975.40005.37835.378333814.85.3977
08:15:005.37835.37835.37835.37830.95.3783
08:18:00-
08:21:005.39955.39955.39955.3995395.05.3995
08:24:00-
08:27:005.37865.39895.37855.39899846.15.3786
08:30:00-
08:33:00-
08:36:00-
08:39:00-
08:42:005.39005.39005.39005.39000.15.3900
08:45:005.39005.39005.37855.378558796.05.3788
08:48:005.39905.39905.39905.39900.15.3990
08:51:005.37905.39605.37855.396016383.05.3786
08:54:00-
08:57:00-
09:00:005.37855.37855.37855.378513907.95.3785
09:03:005.39605.39605.39605.3960609.15.3960
09:06:005.39605.39605.39605.39602827.05.3960
09:09:00-
09:12:00-
09:15:00-
09:18:00-
09:21:00-
09:24:005.37905.37905.37905.3790440.05.3790
09:27:005.38015.38015.37015.3720475085.15.3767
09:30:005.39555.39555.37205.37206764.25.3724
09:33:005.37205.37215.37205.372091395.75.3720
09:36:005.37215.37215.37215.37210.15.3721
09:39:00-
09:42:005.37215.37215.37205.37205041.05.3720
09:45:005.37205.37205.37015.37018035.05.3714
09:48:005.37015.37935.37005.379331865.05.3703
09:51:005.37015.37015.37005.37004988.05.3700
09:54:005.37005.37005.37005.370014191.05.3700
09:57:005.37015.37905.37015.370164318.15.3701
10:00:005.37015.37015.37015.3701700.05.3701
10:03:005.37895.38005.37895.38006010.05.3789
10:06:005.37105.37105.37105.37100.15.3710
10:09:005.37105.37105.37005.370050135.05.3701
10:12:005.37005.37005.37005.3700400.05.3700
10:15:005.37005.37005.37005.3700224588.05.3700
10:18:005.38955.38955.38955.38950.15.3895
10:21:005.37015.37015.37015.37015860.05.3701
10:24:005.38995.38995.38995.38990.15.3899
10:27:00-
10:30:005.38005.38005.38005.38001000.05.3800
10:33:005.37205.38995.37105.389225408.35.3798
10:36:005.38105.38995.38105.38991843.25.3810
10:39:005.38995.39005.38995.390031729.05.3900
10:42:00-
10:45:005.38105.38105.38105.38101140.05.3810
10:48:005.38905.38905.38905.38900.15.3890
10:51:00-
10:54:005.38105.38895.38105.38894.45.3885
10:57:005.38505.38505.38105.381030277.15.3850
11:00:00-
11:03:00-
11:06:00-
11:09:00-
11:12:005.38615.39005.38615.3900268812.05.3872
11:15:005.38705.38705.38705.38700.15.3870
11:18:00-
11:21:005.38705.39005.38705.3900211.25.3900
11:24:00-
11:27:005.38715.38715.38715.38710.15.3871
11:30:00-
11:33:00-
11:36:00-
11:39:00-
11:42:00-
11:45:00-
11:48:005.39005.40005.39005.400056711.55.3996
11:51:00-
11:54:005.40005.40005.39105.39102030.05.3967
11:57:005.40005.40005.40005.4000168016.05.4000
12:00:005.40005.42005.40005.40008376.15.4099
12:03:005.41975.41975.39995.39992800.05.4000
12:06:005.41975.41975.39015.390152760.35.3904
12:09:005.41005.41005.38605.410011664.25.3877
12:12:005.38605.41005.38605.4100766.55.3860
12:15:005.40995.40995.40995.40990.15.4099
12:18:005.38605.40995.38605.40996555.35.4000
12:21:005.40975.40975.40005.40000.35.4059
12:24:005.40985.40985.40005.40002684.05.4000
12:27:00-
12:30:005.40985.40985.40985.40983032.05.4098
12:33:005.40985.40985.40985.40981800.05.4098
12:36:005.40005.40975.40005.409720080.15.4000
12:39:005.40005.40005.40005.40000.15.4000
12:42:005.40965.40965.40965.40960.15.4096
12:45:005.40955.40955.40955.40950.15.4095
12:48:005.40935.40935.40935.40930.15.4093
12:51:005.40965.42005.40965.4200246415.85.4116
12:54:005.42105.43105.41805.431079598.15.4265
12:57:005.43105.45005.43105.4500124721.25.4496
13:00:005.43295.45005.42205.4500185.05.4454
13:03:005.44965.44975.41815.4181469686.75.4187
13:06:005.44505.44505.44505.44500.15.4450
13:09:00-
13:12:005.43975.43975.43975.43972206.15.4397
13:15:005.41805.43895.41625.43893087.15.4166
13:18:005.43795.43995.43795.439777280.25.4392
13:21:005.43955.43955.43895.43891500.05.4392
13:24:005.41625.41625.41625.416211000.05.4162
13:27:005.43005.43005.43005.430014712.25.4300
13:30:005.41755.42995.41005.429977308.45.4123
13:33:005.42965.42965.42965.42961176.05.4296
13:36:00-
13:39:005.42505.42905.42505.429018657.05.4258
13:42:00-
13:45:00-
13:48:005.42795.42795.42795.427958.05.4279
13:51:00-
13:54:00-
13:57:00-
14:00:00-
14:03:005.41605.41605.41605.416028976.05.4160
14:06:005.41505.41505.41505.41502796.05.4150
14:09:005.40995.40995.40905.409070.25.4096
14:12:005.40805.40805.40515.4051578.85.4053
14:15:005.41505.41505.40005.400072194.95.4022
14:18:005.40005.40005.40005.4000200.05.4000
14:21:00-
14:24:005.40005.40005.40005.40001500.05.4000
14:27:005.41005.41005.41005.41001.05.4100
14:30:005.41005.41005.41005.410025488.05.4100
14:33:005.41005.41505.40005.400069865.35.4088
14:36:005.41605.41605.41505.41500.35.4156
14:39:00-
14:42:00-
14:45:00-
14:48:00-
14:51:00-
14:54:00-
14:57:00-
15:00:00-
15:03:00-
15:06:00-
15:09:005.40205.40205.39605.39606281.35.3974
15:12:005.39615.42505.39515.4250164146.85.4095
15:15:005.42505.42965.42505.429625300.05.4275
15:18:005.40205.40205.39515.396065405.05.3965
15:21:005.39605.39605.36805.3680222107.35.3769
15:24:005.36805.39575.36805.395748218.05.3696
15:27:005.37005.37005.37005.37000.95.3700
15:30:005.37105.39675.37105.39670.25.3839
15:33:005.39675.40005.39675.39993509.15.3992
15:36:005.40005.40005.39995.399950500.05.3999
15:39:005.40005.40005.40005.40000.15.4000
15:42:005.40005.40005.40005.40001.05.4000
15:45:00-
15:48:005.39995.39995.39995.3999800.05.3999
15:51:005.39505.39505.39505.395020329.05.3950
15:54:005.39505.39505.39505.39507.05.3950
15:57:00-
16:00:005.39505.39505.39505.3950200.05.3950
16:03:00-
16:06:00-
16:09:005.38645.39505.38645.395012004.05.3949
16:12:00-
16:15:005.38645.39505.37035.3950137720.05.3760
16:18:005.39505.39505.39505.39500.15.3950
16:21:005.39505.39505.39505.39507597.05.3950
16:24:005.39465.39465.37035.370310000.05.3703
16:27:005.38005.38005.38005.3800289.05.3800
16:30:005.39505.39505.38005.38004194.15.3950
16:33:00-
16:36:005.39405.39405.39405.3940297.05.3940
16:39:005.39405.39505.38105.381042149.95.3930
16:42:005.38115.39605.38105.39606859.15.3811
16:45:005.39605.40005.39605.400039793.95.3999
16:48:005.40005.40005.40005.400014961.05.4000
16:51:005.40005.40005.40005.400044379.05.4000
16:54:005.40005.40005.37055.3810376046.75.3798
16:57:00-
17:00:005.40005.40005.40005.40005482.05.4000
17:03:005.39005.40005.39005.400042296.55.3982
17:06:005.39905.40005.39905.400016795.15.3996
17:09:005.39955.40005.39955.400010260.55.3996
17:12:005.40005.40005.40005.400059727.55.4000
17:15:005.40005.41905.40005.419053084.05.4140
17:18:005.41005.41005.41005.410017669.05.4100
17:21:005.39935.39935.39935.3993272.05.3993
17:24:005.40005.41895.40005.418918280.85.4141
17:27:005.41895.41905.41895.419060177.25.4189
17:30:005.41905.43505.41905.4350186676.75.4249
17:33:005.41885.41885.41405.41402549.05.4140
17:36:005.43505.43505.43505.43503496.05.4350
17:39:005.43495.43505.40505.43305706.35.4337
17:42:00-
17:45:005.43095.43205.40305.4320217929.05.4307
17:48:005.40315.43495.40305.434686951.05.4214
17:51:005.40705.43315.37065.3706154379.55.3884
17:54:005.37115.38005.37115.380030396.65.3776
17:57:005.39505.40005.38005.3801268783.75.3976
18:00:005.38105.38105.38105.38100.95.3810
18:03:005.39985.39995.39985.399940906.05.3999
18:06:005.38205.38205.38205.38201890.05.3820
18:09:005.39995.40005.39995.400032336.05.4000
18:12:005.38905.38905.38045.383012092.15.3836
18:15:005.38325.38325.38055.380569988.05.3819
18:18:005.39005.39005.38055.385030556.05.3844
18:21:005.38105.38505.38105.385038884.05.3847
18:24:00-
18:27:005.38105.40005.38105.40001003.05.3812
18:30:005.40005.40005.40005.40002955.05.4000
18:33:00-
18:36:005.38135.38145.38135.38148870.05.3813
18:39:005.39835.39835.38125.381213186.05.3829
18:42:005.38205.39815.38205.398159214.05.3884
18:45:005.38215.39315.38215.393120058.85.3821
18:48:005.38505.38505.38505.38502387.05.3850
18:51:005.38505.39305.38505.393012361.05.3850
18:54:005.39305.39305.38505.385037905.05.3850
18:57:005.39005.39005.38515.38517000.05.3891
19:00:005.38515.39305.38515.38517512.25.3882
19:03:005.39305.40005.38505.3852135892.05.3935
19:06:005.38525.40505.38515.4050236406.15.3855
19:09:005.39005.40005.39005.3900350933.05.3900
19:12:005.38515.41005.38515.4100342237.15.3975
19:15:005.41005.41005.37125.3984404329.45.3855
19:18:005.39845.39845.38005.38007066.75.3822
19:21:005.38005.38005.37505.380051077.05.3766
19:24:005.38005.40005.37505.4000367114.35.3928
19:27:005.38005.38005.37065.3750303035.55.3752
19:30:005.38005.39195.36005.3600338953.25.3671
19:33:005.35505.36005.34305.3500348951.95.3480
19:36:005.35005.35005.35005.350035916.35.3500
19:39:005.35005.36935.35005.360020583.75.3516
19:42:005.36005.36005.35105.360061153.15.3542
19:45:005.36005.37005.36005.3700181072.05.3625
19:48:005.37005.37015.37005.3700180022.05.3700
19:51:005.37005.38005.37005.380038658.05.3710
19:54:005.38005.38005.38005.38001859.55.3800
19:57:005.37005.37005.35995.359968567.35.3700
20:00:005.35055.35995.34005.3400281556.85.3428
20:03:005.33995.33995.31005.3100278472.55.3226
20:06:005.30705.31005.28405.2840449606.35.3003
20:09:005.28605.33005.28405.329978398.25.3075
20:12:005.32005.33005.29515.3000100455.05.3146
20:15:005.32005.33005.27005.27001176765.35.2887
20:18:005.26005.26005.20005.2003565740.65.2224
20:21:005.23115.27005.20505.2100101640.75.2114
20:24:005.21015.27005.21005.2400288331.55.2351
20:27:005.24005.28635.24005.2863240647.75.2751
20:30:005.28635.30805.25105.2964113234.25.2843
20:33:005.27005.29005.26505.2899117.35.2840
20:36:005.28005.28995.26025.2602216660.05.2780
20:39:005.26155.29005.26155.28002369.25.2659
20:42:005.28005.30005.28005.2995280274.05.2902
20:45:005.28005.29005.27005.2900188816.15.2829
20:48:005.27115.29005.25005.2890315758.15.2669
20:51:005.28905.28905.24305.271378030.95.2484
20:54:005.25005.27005.24105.270073073.05.2584
20:57:005.27005.27005.24255.2425205000.05.2433
21:00:005.24255.27005.24205.2428219414.15.2424
21:03:005.26805.26855.24205.2420102283.05.2679
21:06:005.26855.26855.26805.268053144.95.2680
21:09:005.26805.27005.26805.270025486.35.2685
21:12:005.26995.26995.25005.2575149313.05.2541
21:15:005.26005.26005.23115.2311116047.95.2434
21:18:005.23115.23115.21005.210070208.95.2212
21:21:005.22405.23005.21505.2300283108.15.2154
21:24:005.22505.23005.22105.2250211977.05.2240
21:27:005.22505.25005.22505.2251120499.05.2403
21:30:005.24285.24305.22605.243052054.05.2260
21:33:005.24305.24305.22605.226059464.85.2263
21:36:005.22615.24205.22615.242010786.25.2265
21:39:005.22625.24205.22605.2260181405.15.2283
21:42:005.22595.22985.22005.22985020.35.2211
21:45:005.24005.24305.24005.242528463.15.2420
21:48:005.24005.24005.22175.221718687.05.2241
21:51:005.23905.24005.23905.2400149365.05.2399
21:54:005.23005.24305.20015.2001278328.15.2085
21:57:005.23115.23115.21005.21002400.15.2100
22:00:005.21505.21505.20125.201225008.05.2018
22:03:005.20305.21505.20125.2150117306.15.2014
22:06:005.21495.23115.20125.20504812.95.2022
22:09:005.23115.24905.22995.229918037.05.2384
22:12:005.22995.24905.22995.230283715.15.2338
22:15:005.24905.24905.23025.24895891.35.2365
22:18:005.24885.24885.24105.241033369.05.2410
22:21:005.24105.24105.24105.24104990.05.2410
22:24:005.24105.25115.24105.2511115067.05.2415
22:27:005.25115.25115.22605.251165001.15.2384
22:30:005.25005.25115.25005.250088899.15.2500
22:33:005.25115.26105.25115.2610105208.15.2590
22:36:005.26105.26625.26005.266235796.65.2601
22:39:005.26625.27895.26005.2789134226.85.2650
22:42:005.27895.27895.27505.2750452.45.2786
22:45:005.27005.27005.27005.27000.15.2700
22:48:005.26005.26005.24005.260055666.75.2422
22:51:005.24505.26005.24005.260053532.25.2493
22:54:005.26005.26005.25985.2598143.55.2598
22:57:005.25905.25985.25005.255036151.55.2542
23:00:005.25505.25975.25505.259725509.35.2561
23:03:005.25975.25975.25975.25971538.15.2597
23:06:005.25975.26595.24025.260029313.15.2603
23:09:005.26595.26595.26005.260040343.55.2600
23:12:005.26005.26005.24035.26006000.15.2567
23:15:005.26005.26005.25905.25902750.15.2597
23:18:005.25805.26905.25305.269040907.45.2677
23:21:005.26855.26895.26855.26895000.25.2689
23:24:005.26895.26895.26895.26894999.95.2689
23:27:005.26905.26905.26895.26907991.65.2689
23:30:005.26905.26905.26885.2690206.35.2688
23:33:005.26905.26905.26905.26903200.05.2690
23:36:005.26905.27135.26905.27131382.65.2697
23:39:005.27135.27625.27135.276015655.15.2753
23:42:005.27605.27995.27605.279924.75.2768
23:45:005.28405.29905.27115.271121910.75.2979
23:48:005.27505.29905.27115.271131.05.2987
23:51:005.27125.29905.27125.29904906.35.2990
23:54:005.29905.29905.27115.271110251.05.2740
23:57:005.29905.29905.29905.2990120.05.2990
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.