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
00:00:005.38805.39405.38805.394012900.05.3917
00:05:005.38615.38615.38505.385070264.65.3859
00:10:005.39405.39405.38015.380114922.05.3812
00:15:005.38005.38005.38005.38002000.05.3800
00:20:005.38505.38505.38005.38003615.05.3836
00:25:00-
00:30:005.39405.39405.39405.39401.05.3940
00:35:005.39005.39005.38015.3801955.85.3802
00:40:00-
00:45:005.38025.38025.38025.380213.05.3802
00:50:005.38025.39405.38025.380519988.15.3802
00:55:005.39405.39405.39405.39402174.05.3940
01:00:00-
01:05:00-
01:10:005.39395.39395.39395.39393000.05.3939
01:15:005.39405.39505.39405.39503005.05.3941
01:20:005.39505.41305.39505.413075545.35.4066
01:25:00-
01:30:00-
01:35:00-
01:40:00-
01:45:005.41405.41405.41005.410035409.05.4104
01:50:005.41005.41005.41005.410062129.95.4100
01:55:005.41005.41005.41005.41003798.95.4100
02:00:005.41005.41005.41005.410020985.85.4100
02:05:005.41005.42005.41005.417051906.45.4168
02:10:005.42005.42005.42005.42001.05.4200
02:15:00-
02:20:005.41905.41905.41905.4190178.05.4190
02:25:005.41895.41895.38705.388070408.35.3913
02:30:005.41405.41865.38015.413048781.25.3819
02:35:005.41105.41105.38015.409772224.85.3801
02:40:005.38035.41005.38025.410011542.35.3810
02:45:005.40005.40005.38065.380610020.05.3806
02:50:005.38085.38085.38075.380840625.35.3807
02:55:005.39005.39005.39005.39001.05.3900
03:00:005.38095.39005.38095.39001499.15.3870
03:05:005.39005.39005.38095.3854680.35.3837
03:10:005.38095.39005.38095.390021400.05.3857
03:15:00-
03:20:00-
03:25:005.39005.39005.39005.390030.85.3900
03:30:00-
03:35:005.38105.39005.38005.3800175606.05.3806
03:40:005.39005.39005.38005.380046128.05.3800
03:45:00-
03:50:005.39005.40005.39005.40005991.35.3914
03:55:005.38005.38005.38005.38000.15.3800
04:00:005.39355.41195.39355.411821000.05.4107
04:05:005.39795.41175.39795.41178.05.3996
04:10:005.41195.41195.41185.4118200001.05.4118
04:15:00-
04:20:005.38405.38405.38405.3840486.05.3840
04:25:005.38405.38405.38005.38003665.05.3833
04:30:005.38005.38005.38005.380014762.05.3800
04:35:00-
04:40:005.38005.41505.38005.415029696.05.3918
04:45:00-
04:50:00-
04:55:005.41475.42445.41475.424444161.05.4196
05:00:00-
05:05:005.41475.41475.41475.4147191.85.4147
05:10:005.41475.41475.41475.414780.55.4147
05:15:005.41005.41005.38005.38008988.05.3803
05:20:005.38005.38005.38005.38003051.05.3800
05:25:005.38005.42505.38005.4250559.95.4173
05:30:00-
05:35:005.39505.39505.37705.37708600.05.3798
05:40:005.40695.42505.40695.4250360.15.4193
05:45:00-
05:50:005.42455.42455.40005.40002134.05.4003
05:55:00-
06:00:005.40005.40005.40005.400010000.05.4000
06:05:005.40005.40005.39905.400038969.15.3998
06:10:005.40005.40005.37605.400034246.25.3849
06:15:005.40005.40005.40005.40003183.05.4000
06:20:00-
06:25:005.40005.40005.40005.40001954.85.4000
06:30:005.40005.40005.39995.399928496.25.3999
06:35:00-
06:40:005.38015.38015.37615.376158400.05.3781
06:45:005.38105.38105.37615.3761213567.15.3769
06:50:00-
06:55:005.37615.37615.37615.376152713.05.3761
07:00:005.37605.37605.37605.3760176000.05.3760
07:05:005.37805.37805.37805.37802999.05.3780
07:10:005.39985.39985.39985.39982518.75.3998
07:15:00-
07:20:00-
07:25:005.39985.39985.39985.399819359.05.3998
07:30:00-
07:35:00-
07:40:005.39975.39985.39975.39983368.45.3998
07:45:00-
07:50:005.39975.39985.39975.39981000.05.3998
07:55:005.39985.39985.39985.399818.05.3998
08:00:005.39985.39985.37805.39986008.15.3812
08:05:005.37835.37835.37815.378120533.05.3781
08:10:005.39975.40005.37835.378333814.85.3977
08:15:005.37835.37835.37835.37830.95.3783
08:20:005.39955.39955.39955.3995395.05.3995
08:25:005.37865.39895.37855.39899846.15.3786
08:30:00-
08:35:00-
08:40:005.39005.39005.39005.39000.15.3900
08:45:005.39005.39905.37855.399058796.15.3788
08:50:005.37905.39605.37855.396016383.05.3786
08:55:00-
09:00:005.37855.37855.37855.378513907.95.3785
09:05:005.39605.39605.39605.39603436.15.3960
09:10:00-
09:15:00-
09:20:005.37905.37905.37905.3790440.05.3790
09:25:005.38015.38015.37015.3720475085.15.3767
09:30:005.39555.39555.37205.372068159.95.3720
09:35:005.37215.37215.37205.372130000.15.3720
09:40:005.37215.37215.37205.37205041.05.3720
09:45:005.37205.37205.37005.370039021.05.3703
09:50:005.37935.37935.37005.37005867.05.3714
09:55:005.37005.37905.37005.370178509.15.3701
10:00:005.37015.38005.37015.38006710.05.3780
10:05:005.37105.37105.37105.37100.15.3710
10:10:005.37105.37105.37005.370050535.05.3701
10:15:005.37005.38955.37005.3895224588.15.3700
10:20:005.37015.38995.37015.38995860.15.3701
10:25:00-
10:30:005.38005.38995.37105.389522147.25.3795
10:35:005.38105.39005.38105.390037833.35.3885
10:40:00-
10:45:005.38105.38105.38105.38101140.05.3810
10:50:005.38905.38905.38905.38900.15.3890
10:55:005.38105.38895.38105.381030281.55.3850
11:00:00-
11:05:00-
11:10:005.38615.39005.38615.3900268812.05.3872
11:15:005.38705.38705.38705.38700.15.3870
11:20:005.38705.39005.38705.3900211.25.3900
11:25:005.38715.38715.38715.38710.15.3871
11:30:00-
11:35:00-
11:40:00-
11:45:00-
11:50:005.39005.40005.39005.391058741.55.3995
11:55:005.40005.40005.40005.4000168016.05.4000
12:00:005.40005.42005.40005.41978376.25.4099
12:05:005.40005.41975.38955.389557586.55.3908
12:10:005.38905.41005.38605.410010404.45.3872
12:15:005.40995.40995.38605.40006555.35.4000
12:20:005.40995.40995.40005.40000.45.4069
12:25:005.40985.40985.40005.40002684.05.4000
12:30:005.40985.40985.40985.40984032.05.4098
12:35:005.40985.40985.40005.409720880.15.4004
12:40:005.40005.40965.40005.40960.25.4048
12:45:005.40955.40955.40955.40950.15.4095
12:50:005.40935.42605.40935.4189280599.05.4133
12:55:005.41805.45005.41805.4500170136.25.4437
13:00:005.43295.45005.42205.4490185.65.4454
13:05:005.43005.44505.41815.4450469686.25.4187
13:10:005.43975.43975.43975.43972206.15.4397
13:15:005.41805.43895.41625.43893087.15.4166
13:20:005.43795.43995.41625.416289780.25.4364
13:25:005.43005.43005.43005.430014712.25.4300
13:30:005.41755.42995.41005.429977308.45.4123
13:35:005.42965.42965.42965.42961176.05.4296
13:40:005.42505.42905.42505.429018657.05.4258
13:45:005.42795.42795.42795.427958.05.4279
13:50:00-
13:55:00-
14:00:005.41605.41605.41605.41602000.05.4160
14:05:005.41605.41605.41505.415029772.05.4159
14:10:005.40995.40995.40515.4051649.05.4058
14:15:005.41505.41505.40005.400072194.95.4022
14:20:005.40005.40005.40005.40001700.05.4000
14:25:005.41005.41005.41005.41001.05.4100
14:30:005.41005.41005.40005.400025493.35.4100
14:35:005.41005.41605.40005.415069860.35.4088
14:40:00-
14:45:00-
14:50:00-
14:55:00-
15:00:00-
15:05:00-
15:10:005.40205.42505.39515.4250170428.15.4090
15:15:005.42505.42965.39605.396067950.05.4082
15:20:005.39705.39705.36805.3680257562.35.3783
15:25:005.36805.39575.36805.370035518.95.3697
15:30:005.37105.40005.37105.39993509.35.3992
15:35:005.40005.40005.39995.399950500.05.3999
15:40:005.40005.40005.40005.40001.15.4000
15:45:005.39995.39995.39995.3999800.05.3999
15:50:005.39505.39505.39505.395020336.05.3950
15:55:00-
16:00:005.39505.39505.39505.3950200.05.3950
16:05:005.38645.38645.38645.386475.05.3864
16:10:005.39505.39505.39505.395011929.05.3950
16:15:005.38645.39505.37035.3950137720.05.3760
16:20:005.39505.39505.39505.39507597.15.3950
16:25:005.39465.39465.37035.380010289.05.3706
16:30:005.39505.39505.38005.38004194.15.3950
16:35:005.39405.39505.39405.395035899.95.3945
16:40:005.39505.39605.38105.396013406.15.3830
16:45:005.39605.40005.39605.400054754.95.3999
16:50:005.40005.40005.38105.3810167485.25.3865
16:55:005.38105.38105.37055.3810252940.55.3788
17:00:005.40005.40005.39005.400047778.55.3984
17:05:005.39905.40005.39905.399524599.65.3996
17:10:005.40005.40005.40005.400062183.55.4000
17:15:005.40005.41905.40005.410057821.05.4137
17:20:005.41005.41005.39935.399313204.05.4098
17:25:005.40005.41905.40005.419078458.05.4178
17:30:005.41905.43505.41905.4350186676.75.4249
17:35:005.41885.43505.41405.43506045.05.4261
17:40:005.43495.43505.40505.43305706.35.4337
17:45:005.43095.43495.40305.4349277929.05.4305
17:50:005.40705.43465.37065.3711181727.15.3906
17:55:005.37315.40005.37315.3801298783.75.3956
18:00:005.38105.39995.38105.399940906.95.3999
18:05:005.38205.38205.38205.38201890.05.3820
18:10:005.39995.40005.38045.383044428.15.3955
18:15:005.38325.39005.38055.3850100544.05.3827
18:20:005.38105.38505.38105.385038884.05.3847
18:25:005.38105.40005.38105.40001003.05.3812
18:30:005.40005.40005.40005.40002955.05.4000
18:35:005.38135.38145.38135.38148870.05.3813
18:40:005.39835.39835.38125.398172400.05.3874
18:45:005.38215.39315.38215.385022445.85.3824
18:50:005.38505.39305.38505.385046766.05.3850
18:55:005.38505.39005.38505.385110500.05.3877
19:00:005.38515.40005.38505.3851118452.25.3949
19:05:005.38535.40505.38515.3901389425.85.3870
19:10:005.39015.41005.38515.4100565102.45.3945
19:15:005.41005.41005.37125.3800410518.45.3854
19:20:005.38005.38005.37505.380061954.75.3772
19:25:005.37805.40005.37065.3750660149.85.3849
19:30:005.38005.39195.34305.3430555421.35.3602
19:35:005.34305.36935.34305.3500176261.85.3468
19:40:005.35005.36935.35005.360073875.15.3539
19:45:005.36005.37015.36005.3700361094.05.3662
19:50:005.37005.38005.37005.380040517.55.3714
19:55:005.37005.37005.35995.359968567.35.3700
20:00:005.35055.35995.32005.3210448204.25.3369
20:05:005.32005.32105.28405.2842586329.45.3027
20:10:005.31005.33005.29515.3000153955.25.3158
20:15:005.32005.33005.20005.21001609191.55.2727
20:20:005.21005.27005.20015.2200238755.15.2055
20:25:005.21015.28635.21015.2863525179.25.2536
20:30:005.28635.30805.25105.2899113351.55.2843
20:35:005.28005.29005.26025.2900219029.05.2779
20:40:005.28005.30005.28005.2995280274.25.2902
20:45:005.28005.29005.26005.2600427662.25.2757
20:50:005.26005.28905.24105.2700198412.95.2522
20:55:005.27005.27005.24255.2425234603.05.2466
21:00:005.24255.27005.24205.2680273825.15.2475
21:05:005.26855.26855.24205.2680106646.95.2679
21:10:005.26905.27005.25005.2575169169.35.2558
21:15:005.26005.26005.21005.2100186256.85.2350
21:20:005.22405.23005.21505.2210363108.15.2169
21:25:005.23005.25005.22505.2251252476.05.2323
21:30:005.24285.24305.22605.2260111518.85.2262
21:35:005.22615.24205.22615.226119718.35.2263
21:40:005.24205.24205.22005.2298177493.35.2282
21:45:005.24005.24305.24005.240030831.15.2419
21:50:005.22185.24305.22175.2430194022.05.2372
21:55:005.22175.23115.20015.2100252390.25.2059
22:00:005.21505.21505.20125.201242314.05.2016
22:05:005.20205.24905.20125.2490112850.05.2048
22:10:005.22995.24905.22995.230293715.15.2334
22:15:005.24905.24905.23025.24845991.65.2367
22:20:005.24105.25005.24105.2500147329.75.2410
22:25:005.25005.25115.22605.251170997.15.2394
22:30:005.25005.26105.25005.2600139921.45.2529
22:35:005.26005.26625.26005.266289982.45.2600
22:40:005.26625.27895.26005.2750134679.25.2650
22:45:005.27005.27005.24005.240053644.85.2422
22:50:005.24005.26005.24005.260055554.35.2490
22:55:005.25985.25985.25005.255036294.95.2543
23:00:005.25505.25975.25505.259727028.35.2563
23:05:005.25975.26595.24025.260069675.75.2601
23:10:005.26005.26005.24035.26006000.15.2567
23:15:005.26005.26005.25305.25302750.45.2597
23:20:005.25305.26905.25305.268946407.35.2678
23:25:005.26895.26905.26895.269012491.55.2689
23:30:005.26905.26905.26885.26901406.35.2690
23:35:005.26905.27605.26905.276014247.55.2736
23:40:005.27605.27995.27605.27994814.95.2760
23:45:005.28405.29905.27115.299021941.65.2979
23:50:005.27115.29905.27115.29905276.45.2990
23:55:005.29005.29905.27115.299010001.05.2733
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.