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
00:05:005.27225.29995.27225.2999416059.55.2992
00:10:005.27225.27225.25005.2500169876.35.2527
00:15:00-
00:20:005.25055.30005.25055.27006895.75.2879
00:25:005.27005.27005.27005.27000.15.2700
00:30:005.27005.27005.27005.27000.15.2700
00:35:00-
00:40:005.27205.29305.27005.2700224.25.2708
00:45:005.27365.27365.26005.268043.75.2693
00:50:005.26855.30005.26005.260028317.35.2740
00:55:005.26505.26505.25055.250640000.35.2556
01:00:005.25105.27135.24105.271320002.05.2497
01:05:005.24505.27135.24115.25005056.95.2500
01:10:005.25005.25125.25005.251277555.85.2504
01:15:005.26995.26995.26005.260072000.05.2600
01:20:005.26005.26005.25105.253020000.05.2564
01:25:005.26005.26015.26005.260132210.05.2600
01:30:00-
01:35:005.27005.27005.26005.2600365693.05.2675
01:40:005.27135.27135.26005.26008029.25.2600
01:45:00-
01:50:005.27095.27095.27095.27090.15.2709
01:55:005.26205.26545.26205.262082.65.2620
02:00:00-
02:05:00-
02:10:005.26545.26545.26545.26540.15.2654
02:15:00-
02:20:00-
02:25:00-
02:30:00-
02:35:00-
02:40:005.26545.26545.26545.265418.85.2654
02:45:005.27095.27095.27095.27090.15.2709
02:50:00-
02:55:00-
03:00:00-
03:05:00-
03:10:00-
03:15:00-
03:20:00-
03:25:005.27095.27635.27095.2763217.05.2714
03:30:005.28105.28135.26925.28101493.45.2810
03:35:005.28135.29895.28135.29893818.05.2932
03:40:00-
03:45:00-
03:50:00-
03:55:00-
04:00:00-
04:05:00-
04:10:00-
04:15:005.27005.27005.25505.25505389.65.2633
04:20:005.25105.25105.25105.2510300.05.2510
04:25:00-
04:30:00-
04:35:00-
04:40:00-
04:45:00-
04:50:00-
04:55:00-
05:00:005.25105.28135.25005.281313389.05.2507
05:05:00-
05:10:005.28135.28635.28135.286330.05.2833
05:15:00-
05:20:00-
05:25:00-
05:30:00-
05:35:00-
05:40:005.28005.28005.25005.25003200.05.2517
05:45:00-
05:50:005.28135.28635.28135.286331.45.2831
05:55:00-
06:00:005.28635.28635.28635.2863208.65.2863
06:05:005.33705.34605.30005.313215595.95.3405
06:10:00-
06:15:005.30005.33165.29505.33161620.85.3002
06:20:005.33665.34905.32005.32001050.95.3466
06:25:00-
06:30:00-
06:35:00-
06:40:00-
06:45:005.34665.34905.34665.349020.05.3472
06:50:00-
06:55:00-
07:00:005.34005.34005.34005.34004195.05.3400
07:05:00-
07:10:00-
07:15:00-
07:20:005.32005.32005.32005.320024.05.3200
07:25:00-
07:30:005.32015.32015.32015.32011336.05.3201
07:35:005.33005.33005.33005.330010000.15.3300
07:40:00-
07:45:00-
07:50:005.33005.33005.33005.3300584.05.3300
07:55:005.33005.33005.32005.320076590.05.3200
08:00:00-
08:05:005.32005.32005.31505.3150127780.25.3200
08:10:005.32005.32005.32005.32000.15.3200
08:15:005.31505.31505.30105.3010400.05.3024
08:20:00-
08:25:00-
08:30:005.30105.30105.30005.30005000.05.3000
08:35:005.30005.31005.30005.300015280.95.3000
08:40:005.30005.31995.30005.3199720.05.3000
08:45:005.30205.30205.30205.3020999.05.3020
08:50:005.31975.31975.31975.31976084.05.3197
08:55:005.30205.30205.29015.290116021.15.2939
09:00:005.31505.31505.29005.290017000.15.2900
09:05:00-
09:10:00-
09:15:005.29005.29005.29005.29001000.05.2900
09:20:005.30005.31495.30005.31492000.05.3075
09:25:005.31495.31505.31495.31507789.05.3149
09:30:005.31505.31505.31505.315056104.05.3150
09:35:005.31505.31505.31505.31501001.05.3150
09:40:005.30005.30005.30005.300018.05.3000
09:45:005.30005.30005.30005.300010.05.3000
09:50:005.30005.30005.29905.2990169.05.3000
09:55:00-
10:00:005.29905.29905.29055.29056499.05.2938
10:05:005.29055.30005.29055.3000260.05.3000
10:10:005.28805.30005.28515.29983324.95.2903
10:15:005.29985.29995.28515.2851205000.55.2999
10:20:005.29005.29905.29005.299023171.25.2990
10:25:005.29905.29905.27005.298962920.35.2954
10:30:005.27005.29895.26105.2610154907.25.2618
10:35:005.29005.29005.26105.2899101642.65.2677
10:40:005.29005.29005.28995.2899139082.35.2900
10:45:005.28985.28985.26105.26101725.45.2610
10:50:00-
10:55:005.28995.29005.28845.2900221604.35.2900
11:00:005.29005.29885.28005.280015973.85.2940
11:05:005.28505.29995.28505.299920210.05.2998
11:10:005.29905.29905.24015.2401522801.55.2608
11:15:005.24015.24015.24015.24017720.15.2401
11:20:005.26005.28635.26005.280014983.65.2601
11:25:005.27975.28005.26005.27005173.05.2614
11:30:005.26505.27505.26505.27002159.25.2658
11:35:005.26005.27005.25015.250131021.75.2570
11:40:005.27005.28005.26005.280018361.05.2800
11:45:005.26005.27975.23105.2315222222.45.2398
11:50:005.23155.25625.23005.2500240733.15.2303
11:55:005.25005.25005.24005.240010003.15.2450
12:00:005.24905.25005.23105.250048118.85.2474
12:05:005.24505.25005.23115.250019.75.2323
12:10:005.25005.25005.23105.249720742.15.2344
12:15:005.23105.25905.22605.2590200005.45.2371
12:20:005.25805.25865.23005.2586146955.45.2397
12:25:005.25005.25865.22005.240094574.95.2331
12:30:005.23005.24005.21115.230085602.85.2222
12:35:005.22985.22995.22015.2204203812.65.2207
12:40:005.22045.24605.21005.2361368528.85.2181
12:45:005.23615.23995.21155.2120507174.15.2220
12:50:005.21205.23905.20025.2101154987.75.2086
12:55:005.21015.23995.17505.1750798363.95.1977
13:00:005.17505.21905.17505.2190150645.55.1998
13:05:005.21895.21895.20005.2000159238.55.2005
13:10:005.19505.19505.17505.1899332414.25.1853
13:15:005.18995.20005.18005.1800280229.25.1903
13:20:005.18005.18005.16005.1600293405.45.1661
13:25:005.16015.19005.16005.1900208105.35.1602
13:30:005.18005.18005.15905.160025990.15.1597
13:35:005.16005.18005.16005.180040783.05.1795
13:40:005.17995.19005.15215.152162275.35.1811
13:45:00-
13:50:005.16005.16995.15055.1505148282.15.1554
13:55:005.15055.15055.14905.1500661357.85.1501
14:00:005.15005.17085.14405.1700224455.75.1540
14:05:005.17005.17015.17005.170041416.25.1700
14:10:005.17015.17015.17015.17017057.05.1701
14:15:005.17005.17005.17005.1700588.05.1700
14:20:005.17005.17005.17005.170010567.05.1700
14:25:005.17015.17015.15015.15019937.35.1676
14:30:005.15015.17015.15005.170119374.75.1511
14:35:005.17015.17015.13505.169926284.25.1506
14:40:005.14055.14055.13005.130018454.85.1328
14:45:005.12905.15075.12255.1225108027.15.1238
14:50:005.11505.11505.11005.1100133239.05.1101
14:55:005.10005.11015.10005.1010707311.95.1001
15:00:005.10105.12255.09805.1200545669.65.0994
15:05:005.11005.12005.10005.100085974.25.1052
15:10:005.09505.11555.08795.110038991.65.0900
15:15:005.11555.13005.10005.1000223645.75.1287
15:20:005.10005.12905.10005.128942744.45.1066
15:25:005.12805.12805.10605.1200170643.55.1248
15:30:005.12005.13955.12005.129836029.45.1278
15:35:005.12865.13895.11005.138820070.55.1255
15:40:005.13335.15405.10005.1540427498.65.1099
15:45:005.14985.15405.12505.150021892.45.1346
15:50:005.15405.15955.15405.15952642.05.1583
15:55:005.15955.17005.15805.169970523.05.1690
16:00:005.16705.16705.12005.1200251163.95.1332
16:05:005.12205.12205.11005.110047418.25.1115
16:10:005.12005.12005.11805.120041851.05.1200
16:15:005.12205.14565.12205.145623036.05.1419
16:20:005.13005.13005.12305.123115779.15.1295
16:25:005.12315.12315.12205.122017781.05.1226
16:30:005.14005.14005.14005.14004179.05.1400
16:35:005.14005.14005.14005.14001895.05.1400
16:40:005.14005.14005.12215.1400191354.25.1398
16:45:005.14005.14005.14005.14005281.55.1400
16:50:005.13965.13965.11835.118332304.05.1231
16:55:005.11905.13995.11905.1399612.55.1399
17:00:005.11825.13995.11095.110980993.65.1111
17:05:005.12005.12005.12005.120014000.05.1200
17:10:005.12005.12005.12005.12001199.05.1200
17:15:005.11045.12005.10105.120038449.75.1052
17:20:005.11995.12005.09905.0990510211.25.1008
17:25:005.09805.09805.08025.080257783.85.0819
17:30:005.08025.10905.08005.1090718408.05.0805
17:35:005.10995.11905.10005.100039821.15.1167
17:40:005.09015.10005.09005.090012569.25.0925
17:45:005.09005.13005.09005.125535651.75.1027
17:50:005.12555.12555.12555.12551951.05.1255
17:55:005.12005.12005.12005.120029721.05.1200
18:00:005.12555.13005.12005.120077331.05.1248
18:05:00-
18:10:005.12005.12005.12005.12007874.05.1200
18:15:00-
18:20:005.12505.12995.12505.129919100.05.1256
18:25:005.12505.14985.12505.1498154262.85.1353
18:30:005.14965.14965.14905.149050247.05.1490
18:35:005.14005.14895.12005.120023856.65.1434
18:40:005.11505.11505.11105.111013186.85.1111
18:45:005.12005.12005.12005.12003367.15.1200
18:50:005.11105.13985.10155.101535801.75.1120
18:55:005.10165.12005.10165.10161187.45.1128
19:00:00-
19:05:005.12005.12005.10155.105043986.25.1031
19:10:005.10505.11005.10505.106046752.75.1070
19:15:005.10705.11875.10605.11877360.75.1091
19:20:005.10705.10705.10605.106029707.65.1060
19:25:005.10605.11875.10605.106037118.05.1061
19:30:005.11865.11955.11865.119516164.05.1188
19:35:005.12005.15075.12005.150158902.05.1381
19:40:005.15005.15605.15005.15603150.05.1527
19:45:005.15605.15605.14005.140014717.05.1513
19:50:005.15605.15605.15605.15606.05.1560
19:55:005.15605.17005.15605.169079894.75.1598
20:00:005.16925.17705.14005.170864977.35.1679
20:05:005.17085.17085.13505.169084992.45.1587
20:10:005.16905.16905.16885.168869061.05.1688
20:15:005.15005.15005.13005.1300145584.65.1321
20:20:005.13025.13025.13005.130016241.05.1301
20:25:005.13005.15005.13005.150031247.05.1447
20:30:005.13505.13505.13505.13503000.05.1350
20:35:00-
20:40:005.15005.16575.15005.150034288.95.1633
20:45:005.15005.16575.13525.165730686.25.1401
20:50:005.16845.17805.16845.1780320934.85.1746
20:55:005.17835.17905.17805.17809838.05.1781
21:00:005.17795.18905.17795.189066214.15.1832
21:05:005.18955.19695.18695.187738137.15.1947
21:10:005.18705.18705.18005.1800101071.05.1800
21:15:005.17805.17805.17005.170013871.45.1700
21:20:005.17005.17975.16505.179626236.45.1670
21:25:005.17955.17965.16515.178968876.25.1709
21:30:005.17005.17895.17005.17890.35.1730
21:35:005.17895.17895.16505.16505574.05.1669
21:40:005.16505.16515.16505.165040747.05.1650
21:45:005.16525.17005.16005.1600178002.65.1700
21:50:005.16105.16995.16005.169946012.25.1699
21:55:005.16005.16995.15005.150014695.55.1570
22:00:005.15005.15015.15005.1501107807.05.1500
22:05:005.15175.16905.15015.150210664.25.1687
22:10:005.15065.16895.15005.160044200.45.1519
22:15:005.15005.15005.14015.140116942.35.1489
22:20:005.14055.15985.13165.149952206.65.1398
22:25:005.13175.14005.13175.13173788.75.1321
22:30:005.13175.14995.13175.1499170039.15.1325
22:35:005.14985.15005.14985.149920630.05.1500
22:40:005.14975.14975.13455.134547812.15.1396
22:45:005.14995.14995.14005.1400779.45.1499
22:50:005.14005.14955.13255.149532682.05.1355
22:55:005.14705.14855.13005.148042849.85.1327
23:00:005.14795.14805.12225.122239579.15.1386
23:05:005.12225.14005.10705.140052417.25.1232
23:10:005.11005.13805.10505.1050226570.75.1063
23:15:005.10105.11995.09905.100053117.75.1001
23:20:005.10005.11005.09605.100099303.05.1025
23:25:005.10005.10995.09005.090541822.25.1016
23:30:005.10905.10905.09025.1000103272.15.0999
23:35:005.10005.10005.09015.0998114625.35.0957
23:40:005.09025.09025.08005.0800479308.25.0819
23:45:005.07905.07995.07055.075048641.15.0712
23:50:005.07505.07505.05005.0500325327.75.0593
23:55:005.04905.05005.01015.0500211614.25.0354
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.