暗号資産価格データベース


2020年07月27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
00:00:005.29905.29905.29905.2990240.05.2990
00:03:005.27225.27225.27225.27220.55.2722
00:06:005.29905.29905.29905.299050000.05.2990
00:09:005.29905.29995.29905.2999366059.05.2992
00:12:005.27225.27225.25005.2500169876.35.2527
00:15:00-
00:18:00-
00:21:005.25055.29995.25055.28901895.65.2622
00:24:005.28905.30005.27005.27005000.15.2976
00:27:005.27005.27005.27005.27000.15.2700
00:30:005.27005.27005.27005.27000.15.2700
00:33:00-
00:36:00-
00:39:005.27205.29305.27005.2700224.25.2708
00:42:00-
00:45:005.27365.27365.26005.260043.05.2694
00:48:005.26015.27365.26015.26800.75.2657
00:51:005.26855.29145.26855.29142751.85.2739
00:54:005.29005.30005.26005.260045565.55.2679
00:57:005.26005.26005.25055.250620000.35.2513
01:00:005.25105.25105.25005.250010000.25.2502
01:03:005.25005.27135.24105.245010003.75.2492
01:06:005.27135.27135.25005.25005055.05.2500
01:09:005.25005.25005.25005.250042501.05.2500
01:12:005.25005.25125.25005.251235054.85.2509
01:15:00-
01:18:005.26995.26995.26005.260072000.05.2600
01:21:005.26005.26005.25105.251010000.05.2598
01:24:005.25305.26005.25305.260030000.05.2577
01:27:005.26015.26015.26015.260112210.05.2601
01:30:00-
01:33:00-
01:36:005.27005.27005.26005.2600365693.05.2675
01:39:005.27135.27135.27135.27130.25.2713
01:42:005.27065.27065.26005.26008029.05.2600
01:45:00-
01:48:00-
01:51:005.27095.27095.27095.27090.15.2709
01:54:00-
01:57:005.26205.26545.26205.262082.65.2620
02:00:00-
02:03:00-
02:06:00-
02:09:005.26545.26545.26545.26540.15.2654
02:12:00-
02:15:00-
02:18:00-
02:21:00-
02:24:00-
02:27:00-
02:30:00-
02:33:00-
02:36:00-
02:39:00-
02:42:005.26545.26545.26545.265418.85.2654
02:45:005.27095.27095.27095.27090.15.2709
02:48:00-
02:51:00-
02:54:00-
02:57:00-
03:00:00-
03:03:00-
03:06:00-
03:09:00-
03:12:00-
03:15:00-
03:18:00-
03:21:00-
03:24:00-
03:27:005.27095.27635.27095.2763217.05.2714
03:30:005.28105.28135.28105.2813250.15.2810
03:33:005.28105.28105.26925.28101243.35.2810
03:36:005.28135.29895.28135.29893818.05.2932
03:39:00-
03:42:00-
03:45:00-
03:48:00-
03:51:00-
03:54:00-
03:57:00-
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:00-
04:15:005.27005.27005.25505.25505389.65.2633
04:18:00-
04:21:005.25105.25105.25105.2510300.05.2510
04:24:00-
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-
04:57:00-
05:00:005.25105.25105.25005.250013387.05.2507
05:03:005.28135.28135.28135.28132.05.2813
05:06:00-
05:09:005.28135.28635.28135.286330.05.2833
05:12:00-
05:15:00-
05:18:00-
05:21:00-
05:24:00-
05:27:00-
05:30:00-
05:33:00-
05:36:00-
05:39:005.28005.28005.26005.2600182.35.2787
05:42:005.25505.25505.25005.25003017.75.2500
05:45:00-
05:48:005.28135.28635.28135.286331.45.2831
05:51:00-
05:54:00-
05:57:00-
06:00:00-
06:03:005.28635.28635.28635.2863208.65.2863
06:06:005.33705.34605.30005.300015192.95.3412
06:09:005.31325.31325.31325.3132403.05.3132
06:12:00-
06:15:005.30005.31325.29505.29501560.55.2992
06:18:005.32155.34165.32155.3416100.55.3316
06:21:005.34605.34905.34605.3490995.75.3474
06:24:005.32005.32005.32005.320015.05.3200
06:27:00-
06:30:00-
06:33:00-
06:36:00-
06:39:00-
06:42:00-
06:45:00-
06:48:005.34665.34905.34665.349020.05.3472
06:51:00-
06:54:00-
06:57:00-
07:00:00-
07:03:005.34005.34005.34005.34004195.05.3400
07:06:00-
07:09:00-
07:12:00-
07:15:00-
07:18:00-
07:21:005.32005.32005.32005.320024.05.3200
07:24:00-
07:27:00-
07:30:00-
07:33:005.32015.33005.32015.33001336.15.3201
07:36:00-
07:39:005.33005.33005.33005.330010000.05.3300
07:42:00-
07:45:00-
07:48:00-
07:51:00-
07:54:005.33005.33005.33005.3300784.05.3300
07:57:005.32025.32025.32005.320076390.05.3200
08:00:00-
08:03:005.32005.32005.32005.3200127780.15.3200
08:06:005.31505.31505.31505.31500.15.3150
08:09:005.32005.32005.32005.32000.15.3200
08:12:00-
08:15:005.31505.31505.30105.3010400.05.3024
08:18:00-
08:21:00-
08:24:00-
08:27:00-
08:30:00-
08:33:005.30105.30105.30005.300020000.05.3000
08:36:005.31005.31005.30005.3000280.95.3000
08:39:005.30005.31995.30005.3199720.05.3000
08:42:00-
08:45:005.30205.30205.30205.3020999.05.3020
08:48:00-
08:51:005.31975.31975.31975.31976084.05.3197
08:54:005.30205.30205.29015.290116021.15.2939
08:57:00-
09:00:005.31505.31505.31505.31500.15.3150
09:03:005.29015.29015.29005.290017000.05.2900
09:06:00-
09:09:00-
09:12:00-
09:15:00-
09:18:005.29005.29005.29005.29001000.05.2900
09:21:005.30005.31495.30005.31492000.05.3075
09:24:00-
09:27:005.31495.31505.31495.31507789.05.3149
09:30:00-
09:33:005.31505.31505.31505.315056104.05.3150
09:36:005.31505.31505.31505.31501000.05.3150
09:39:005.31505.31505.31505.31501.05.3150
09:42:005.30005.30005.30005.300018.05.3000
09:45:00-
09:48:005.30005.30005.30005.300010.05.3000
09:51:005.30005.30005.29905.2990169.05.3000
09:54:00-
09:57:00-
10:00:005.29905.29905.29055.29056499.05.2938
10:03:00-
10:06:005.29055.30005.29055.3000260.05.3000
10:09:005.28805.28805.28705.2870288.25.2875
10:12:005.28605.30005.28515.29983036.75.2905
10:15:00-
10:18:005.29985.29995.28515.2851205000.55.2999
10:21:005.29005.29905.29005.299023171.25.2990
10:24:005.29905.29905.29905.299052007.35.2990
10:27:005.29895.29895.27005.298910913.05.2780
10:30:005.27005.29895.27005.29896998.25.2783
10:33:005.27005.27005.26105.2610147909.05.2611
10:36:005.29005.29005.26105.290094153.85.2659
10:39:005.28995.29005.28995.29009488.85.2900
10:42:005.29005.29005.28995.2899137082.35.2900
10:45:005.28985.28985.26105.26101725.45.2610
10:48:00-
10:51:00-
10:54:00-
10:57:005.28995.29005.28845.2900221604.35.2900
11:00:005.29005.29805.28005.280015972.55.2940
11:03:005.28505.29885.28005.28001.35.2948
11:06:005.28505.29885.28505.29881361.05.2988
11:09:005.29885.29995.29885.299020912.05.2998
11:12:005.28015.28015.24015.2401520738.55.2607
11:15:005.24015.24015.24015.24017720.15.2401
11:18:00-
11:21:005.26005.28635.26005.280014983.65.2601
11:24:005.27975.28005.27975.28000.25.2799
11:27:005.27505.27975.26005.27005172.85.2614
11:30:005.26505.27505.26505.27501.15.2725
11:33:005.26505.27475.26005.26003607.35.2635
11:36:005.27005.27005.25015.250129572.55.2568
11:39:005.27005.28005.26005.27900.65.2698
11:42:005.28005.28005.27985.280018360.45.2800
11:45:005.26005.27975.24155.241668262.35.2476
11:48:005.24155.27135.23005.2562270084.35.2338
11:51:005.24005.25625.23005.2500124608.95.2302
11:54:005.25005.25005.25005.25005000.05.2500
11:57:005.25005.25005.24005.24005003.15.2400
12:00:005.24905.25005.24905.250041821.05.2499
12:03:005.23105.25005.23105.25006316.95.2310
12:06:005.25005.25005.25005.25000.65.2500
12:09:005.25005.25005.25005.25003500.05.2500
12:12:005.24505.24975.23105.249717242.15.2312
12:15:005.23105.24925.22605.2400173117.05.2351
12:18:005.24005.25905.24005.250170572.95.2502
12:21:005.25015.25865.24005.240027305.35.2400
12:24:005.25005.25865.23005.258675965.85.2335
12:27:005.25605.25725.22005.240094574.75.2331
12:30:005.23005.24005.21115.230024011.55.2174
12:33:005.21135.23005.21135.2201100189.55.2235
12:36:005.22025.22995.22015.2203130313.45.2202
12:39:005.22045.24115.22045.2411105320.05.2214
12:42:005.24605.24605.21005.2361298109.85.2172
12:45:005.23615.23995.22005.2390117424.05.2337
12:48:005.23895.23905.21015.2300494881.15.2169
12:51:005.21015.23005.20025.200248199.65.2020
12:54:005.23115.23995.20005.2101201107.25.2043
12:57:005.20005.20005.17505.1750598913.85.1956
13:00:005.17505.20005.17505.2000150555.25.1998
13:03:005.20095.21905.20095.219090.35.2096
13:06:005.21895.21895.20005.218962012.25.2012
13:09:005.21605.21605.17505.1900147636.35.1916
13:12:005.19005.19005.18505.1899282004.25.1871
13:15:005.18995.20005.18995.1899123716.95.1937
13:18:005.18995.20005.17105.1750243344.65.1830
13:21:005.17505.17505.16005.1600138973.15.1637
13:24:005.16105.18585.16005.1858149600.15.1601
13:27:005.17005.19005.16005.1900126105.25.1602
13:30:005.18005.18005.15905.159024990.05.1596
13:33:005.16005.16005.16005.16001000.15.1600
13:36:005.16005.18005.16005.180023576.05.1792
13:39:005.18005.19005.17995.190073320.05.1831
13:42:005.15805.15805.15215.15216162.35.1540
13:45:00-
13:48:005.16005.16995.15555.169948375.05.1610
13:51:005.16005.16005.15215.160059690.15.1534
13:54:005.15215.15215.15005.1500521736.45.1502
13:57:005.15005.15005.14905.1500179838.45.1500
14:00:005.15005.15005.14405.1500174762.25.1495
14:03:005.17085.17085.17005.170049693.55.1700
14:06:005.17005.17015.17005.17007932.85.1701
14:09:005.17005.17015.17005.170140540.45.1700
14:12:00-
14:15:005.17005.17005.17005.1700588.05.1700
14:18:00-
14:21:005.17005.17005.17005.170010567.05.1700
14:24:005.17015.17015.17015.17018437.05.1701
14:27:005.16995.16995.15015.15011500.35.1534
14:30:005.15015.15015.15005.150012429.05.1500
14:33:005.15015.17015.15015.170116611.75.1630
14:36:005.14305.14305.13505.135016577.25.1392
14:39:005.16075.16995.13505.135010041.05.1351
14:42:005.13105.13105.13005.13008454.85.1301
14:45:005.12905.14005.12255.122590027.05.1241
14:48:005.12305.15075.11005.110024972.85.1193
14:51:005.11015.11015.11005.110128182.15.1100
14:54:005.11005.11015.10005.1010686983.95.1014
14:57:005.10105.10105.10005.1010118412.25.1007
15:00:005.10105.12255.09805.1000525669.45.0994
15:03:005.12255.12255.10005.100033800.25.1003
15:06:005.10005.12005.10005.100072174.25.1062
15:09:005.09505.09505.08805.09008621.25.0902
15:12:005.09005.11555.08795.110030370.45.0900
15:15:005.11555.13005.10005.1300203881.65.1286
15:18:005.13005.13005.10005.100031188.25.1190
15:21:005.12005.12905.11005.1290320.25.1288
15:24:005.12505.12895.10505.1250168659.35.1220
15:27:005.12505.12505.10605.120032984.35.1242
15:30:005.12005.13005.12005.130033988.65.1272
15:33:005.13065.13955.11005.110012114.05.1195
15:36:005.13565.13895.11005.13889997.35.1356
15:39:005.13335.13885.13325.133230390.05.1333
15:42:005.13325.15405.10005.1540397108.65.1081
15:45:005.14985.14985.12505.125014020.25.1250
15:48:005.12505.15405.12505.15007872.25.1517
15:51:005.15405.15805.15405.1580500.15.1553
15:54:005.15805.17005.15805.170027664.55.1667
15:57:005.17005.17005.16995.169945000.45.1699
16:00:005.16705.16705.12505.1507109567.35.1477
16:03:005.15065.15075.12005.1200141596.65.1219
16:06:005.12205.12205.11005.110046918.15.1115
16:09:005.12005.12005.11005.120024500.15.1198
16:12:005.12005.12005.12005.120017851.05.1200
16:15:005.12205.12205.12205.12203602.05.1220
16:18:005.13565.14565.12305.123035213.05.1384
16:21:005.12315.12315.12315.12310.15.1231
16:24:00-
16:27:005.12315.12315.12205.122017781.05.1226
16:30:00-
16:33:005.14005.14005.14005.14006074.05.1400
16:36:00-
16:39:005.14005.14005.12215.1400867.55.1400
16:42:005.13985.14005.13965.1400190486.75.1398
16:45:005.14005.14005.14005.14005281.55.1400
16:48:005.13965.13965.11835.118332304.05.1231
16:51:00-
16:54:005.11905.13995.11905.13990.55.1317
16:57:005.13995.13995.13995.1399612.05.1399
17:00:00-
17:03:005.11825.13995.11095.120091993.65.1122
17:06:00-
17:09:005.12005.12005.12005.12003777.05.1200
17:12:005.12005.12005.12005.1200422.05.1200
17:15:005.11045.11045.10105.101037999.75.1050
17:18:005.12005.12005.11995.120021323.05.1200
17:21:005.10205.10205.09905.0990489338.25.1000
17:24:00-
17:27:005.09805.09805.08025.080257783.85.0819
17:30:005.08025.08995.08005.0800692113.55.0801
17:33:005.08995.11905.08995.119028335.55.0941
17:36:005.11905.11905.11905.11903837.05.1190
17:39:005.11805.11805.09015.100035443.25.1155
17:42:005.09995.09995.09005.090011069.15.0919
17:45:005.09005.12005.09005.120011786.85.0971
17:48:005.10885.13005.10005.125523884.15.1054
17:51:00-
17:54:005.12555.12555.12555.12551931.85.1255
17:57:005.12005.12005.12005.120029721.05.1200
18:00:005.12555.13005.12005.120067331.05.1256
18:03:005.12005.12005.12005.120010000.05.1200
18:06:00-
18:09:00-
18:12:005.12005.12005.12005.12007874.05.1200
18:15:00-
18:18:005.12505.12505.12505.125015000.05.1250
18:21:005.12505.12995.12505.12994100.05.1277
18:24:005.12505.12505.12505.125054323.05.1250
18:27:005.12905.14985.12905.149899939.85.1409
18:30:005.14965.14965.14965.149667.05.1496
18:33:005.14905.14905.14005.148973644.05.1473
18:36:005.13505.13505.12005.1200392.65.1205
18:39:005.11505.11505.11105.111013186.85.1111
18:42:00-
18:45:005.12005.12005.12005.12003367.15.1200
18:48:00-
18:51:005.11105.13985.11015.139815810.35.1189
18:54:005.11015.11015.10155.101519991.45.1066
18:57:005.10165.12005.10165.10161187.45.1128
19:00:00-
19:03:005.12005.12005.10155.10158937.25.1015
19:06:005.10155.10155.10155.101514788.05.1015
19:09:005.10505.11005.10505.108066839.05.1064
19:12:005.11005.11005.10605.1060174.75.1100
19:15:005.10705.10705.10605.1060746.85.1061
19:18:005.10605.11875.10605.11876613.95.1094
19:21:005.10705.10705.10605.106015773.65.1060
19:24:005.10605.11875.10605.118728651.15.1060
19:27:005.10615.10615.10605.106022400.95.1061
19:30:00-
19:33:005.11865.12005.11865.120037534.05.1195
19:36:005.12845.15075.12845.150137532.05.1484
19:39:005.15005.15005.15005.1500900.05.1500
19:42:005.15005.15605.15005.15602250.05.1538
19:45:005.15605.15605.14005.155613086.05.1527
19:48:005.14005.14005.14005.14001631.05.1400
19:51:005.15605.15605.15605.15606.05.1560
19:54:005.15605.15705.15605.157055338.45.1560
19:57:005.15705.17005.15705.169024556.35.1683
20:00:005.16925.17705.15605.156059152.45.1704
20:03:005.15005.17575.14005.14006236.95.1423
20:06:005.14505.17085.13505.169765080.45.1558
20:09:005.16925.16925.16885.168878560.05.1689
20:12:005.16885.16885.16885.168810001.05.1688
20:15:005.15005.15005.13005.1300145584.65.1321
20:18:005.13025.13025.13005.130016241.05.1301
20:21:00-
20:24:005.13005.13005.13005.13008238.05.1300
20:27:005.15005.15005.15005.150023009.05.1500
20:30:005.13505.13505.13505.13503000.05.1350
20:33:00-
20:36:00-
20:39:005.15005.16545.15005.16545653.05.1622
20:42:005.16545.16575.15005.150028635.95.1635
20:45:005.15005.15005.15005.15001494.15.1500
20:48:005.16575.16575.13525.165729192.15.1396
20:51:005.16845.17805.16845.1780320934.85.1746
20:54:005.17835.17905.17835.17901600.05.1788
20:57:005.17805.17805.17805.17808238.05.1780
21:00:005.17795.18405.17795.184051364.65.1826
21:03:005.18405.19695.18305.196949091.55.1924
21:06:005.18695.19005.18695.18703387.05.1870
21:09:005.18705.18775.18005.180061574.15.1801
21:12:005.18005.18005.18005.180040005.05.1800
21:15:005.17805.17805.17805.178019.45.1780
21:18:005.17025.17025.16575.165717797.05.1693
21:21:005.16575.17975.16505.179619291.45.1651
21:24:005.17965.17965.17965.17963000.05.1796
21:27:005.17955.17965.16515.178968876.25.1709
21:30:005.17005.17005.17005.17000.25.1700
21:33:005.17895.17895.17895.17890.15.1789
21:36:005.17895.17895.17895.1789600.05.1789
21:39:005.17005.17005.16505.165037679.05.1651
21:42:005.16505.16505.16505.16508042.05.1650
21:45:005.16525.17005.16005.1699178001.55.1700
21:48:005.16905.16905.16005.16001.15.1682
21:51:005.16105.16995.16005.160026446.25.1699
21:54:005.16025.16995.16005.160026086.25.1686
21:57:005.16055.16995.15005.15008175.35.1510
22:00:005.15005.15005.15005.150055134.05.1500
22:03:005.15005.15015.15005.150152673.05.1500
22:06:005.15175.16905.15015.150210664.25.1687
22:09:005.15065.15805.15005.150026187.65.1501
22:12:005.15505.16895.15005.160018012.85.1545
22:15:005.15005.15005.14015.140116942.05.1489
22:18:005.14015.15005.14015.14015792.45.1500
22:21:005.14035.15985.13165.159845331.55.1382
22:24:005.15005.15005.13175.14003784.75.1373
22:27:005.13175.13175.13175.13171087.05.1317
22:30:005.13175.13995.13175.139911641.05.1319
22:33:005.13245.14995.13205.1498158408.15.1325
22:36:005.14985.15005.14985.149920620.05.1500
22:39:005.14975.14975.14005.14965097.15.1468
22:42:005.14905.14955.13455.134542715.05.1388
22:45:005.14995.14995.14995.1499779.05.1499
22:48:005.14905.14955.13535.1353402.25.1400
22:51:005.14955.14955.13255.149532280.25.1355
22:54:005.14705.14855.13255.13258167.75.1391
22:57:005.13255.14805.13005.148034682.15.1312
23:00:005.14795.14805.14725.147220511.45.1479
23:03:005.13015.14005.12105.121059067.85.1242
23:06:005.11805.13005.10705.130012081.15.1261
23:09:005.13565.14005.13565.1400336.05.1397
23:12:005.11005.13805.10505.1050226570.75.1063
23:15:005.10105.10105.09905.100045481.75.1001
23:18:005.11005.11995.10005.10007636.05.1001
23:21:005.10005.11005.09905.099068226.25.1000
23:24:005.09905.11005.09505.095067744.45.1047
23:27:005.09505.10905.09005.09055154.65.0984
23:30:005.10905.10905.09025.090212760.15.1012
23:33:005.09055.10005.09055.1000154097.05.0998
23:36:005.09115.09995.09015.099851040.35.0904
23:39:005.09025.09025.08505.085092624.85.0900
23:42:005.08505.08505.08005.0800386683.45.0800
23:45:005.07905.07995.07055.079947403.15.0711
23:48:005.07995.07995.06015.060149826.75.0690
23:51:005.06015.07005.05405.0540218018.55.0597
23:54:005.05405.05405.01015.0101199070.95.0360
23:57:005.01305.05005.01305.050071263.85.0460
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.