暗号資産価格データベース


2020年07月28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
00:00:005.04005.05005.01505.0150317842.05.0221
00:03:005.01515.03895.01505.030077379.75.0156
00:06:005.01505.04005.01025.040088871.05.0192
00:09:005.01105.05945.01035.030093321.05.0531
00:12:005.05005.05005.01005.0101596738.25.0110
00:15:005.01205.01205.00005.0010327522.45.0005
00:18:005.00015.05005.00015.0210133892.35.0122
00:21:005.02505.02505.02505.02502000.05.0250
00:24:005.02505.03555.00205.0021116109.95.0023
00:27:005.00225.00225.00005.0000306978.05.0010
00:30:005.00015.02005.00005.010043715.15.0035
00:33:005.02005.02005.00105.001117220.15.0200
00:36:005.02005.05005.00125.050081664.05.0378
00:39:005.04985.07035.04985.070321616.95.0502
00:42:005.07005.09005.05505.0600136171.85.0705
00:45:005.06005.09205.05505.0650124753.85.0853
00:48:005.06505.10005.06505.080012295.05.0999
00:51:005.09545.10905.09545.1090150637.75.0997
00:54:005.10905.11505.10905.1100130972.75.1100
00:57:005.10005.11005.10005.10994522.75.1045
01:00:005.10995.10995.10995.1099146.05.1099
01:03:005.09005.09005.06505.065074241.05.0650
01:06:005.09045.09045.06015.061077059.95.0629
01:09:005.08905.08905.05105.080328793.55.0524
01:12:005.08035.08905.08035.08905896.85.0890
01:15:005.08805.09955.08505.099534193.15.0948
01:18:005.09995.11005.05005.0599160601.15.0856
01:21:005.07535.08035.07535.080320.55.0754
01:24:005.08035.08035.08035.08031.45.0803
01:27:005.08035.08235.08035.082314098.35.0822
01:30:005.08235.08235.08005.080012797.05.0823
01:33:00-
01:36:005.07805.08005.05505.080043607.85.0753
01:39:005.05505.08005.05505.055020.25.0796
01:42:005.05995.06205.04905.049097059.25.0499
01:45:005.07005.07005.04905.055014735.25.0500
01:48:005.04905.04905.04905.049038175.05.0490
01:51:005.04915.05005.04905.049033185.05.0490
01:54:005.05005.05005.04905.049159058.05.0493
01:57:005.04915.04915.01015.0102105901.55.0402
02:00:005.01025.03515.00005.0001451042.75.0006
02:03:005.01005.05005.00005.0500118523.05.0182
02:06:005.02005.04515.00065.010010685.65.0100
02:09:005.01005.05005.01005.0498166806.85.0428
02:12:005.02015.10005.02015.100014133.45.0586
02:15:005.10015.17005.06945.130097285.25.1543
02:18:005.13005.13005.11055.11052548.65.1107
02:21:005.11055.11055.04025.0500139691.55.0684
02:24:005.06905.08005.06905.080089848.25.0788
02:27:005.08005.08005.04025.040276265.25.0416
02:30:005.07035.10205.06505.0990719.25.0924
02:33:005.09905.09905.04125.07032204.05.0469
02:36:005.07035.07035.07035.07031.75.0703
02:39:005.06005.08005.06005.08001090.15.0798
02:42:005.08005.08005.08005.080013924.05.0800
02:45:005.08005.10005.08005.100079547.65.0908
02:48:005.10005.10005.10005.100050000.05.1000
02:51:005.10005.10005.10005.1000765282.05.1000
02:54:00-
02:57:005.10005.10005.08025.0802158234.05.0943
03:00:005.10025.10025.10025.10029939.45.1002
03:03:005.10025.10605.10025.106050748.65.1003
03:06:005.10605.11995.10605.11908629.05.1172
03:09:005.11905.12305.11905.123090603.55.1199
03:12:005.11015.13005.11015.130011721.75.1296
03:15:005.13065.13405.13065.1340926.55.1325
03:18:00-
03:21:005.13495.14005.13495.14006972.35.1394
03:24:005.14065.14565.14065.14555152.15.1448
03:27:005.14555.15805.14545.1454153245.05.1477
03:30:005.15805.16385.14545.145433479.95.1461
03:33:005.14905.14905.14005.145534288.05.1449
03:36:005.16385.16705.16385.1670341.05.1641
03:39:005.16705.16705.15005.15005402.05.1513
03:42:005.16705.16705.16005.16702916.85.1600
03:45:005.16105.16105.16105.1610200.05.1610
03:48:005.16105.16105.16105.16102022.05.1610
03:51:00-
03:54:005.16805.16805.16805.16806.05.1680
03:57:00-
04:00:005.16805.17505.16805.17503363.05.1731
04:03:005.17505.17505.17505.1750500.75.1750
04:06:005.17505.17505.17505.1750888.05.1750
04:09:005.17505.17505.17505.1750895.05.1750
04:12:005.17505.17805.10005.104071355.15.1456
04:15:005.10305.10895.07005.108915918.15.0824
04:18:00-
04:21:005.10895.10895.10895.10894500.05.1089
04:24:005.11055.17805.09005.140021238.85.1745
04:27:005.14005.18005.11865.14503139.95.1764
04:30:005.17085.18005.17085.18007.05.1798
04:33:005.15005.15005.15005.15000.15.1500
04:36:00-
04:39:00-
04:42:005.16005.16005.16005.16005807.05.1600
04:45:005.17585.18005.10005.1000192284.35.1001
04:48:00-
04:51:00-
04:54:00-
04:57:005.12555.14565.12555.1456100.55.1356
05:00:005.15005.16405.12505.16402351.45.1565
05:03:00-
05:06:005.16405.16405.16405.164030.05.1640
05:09:00-
05:12:00-
05:15:005.16405.18005.16405.180010049.55.1790
05:18:005.18085.18445.18085.18442721.05.1842
05:21:00-
05:24:005.18445.19005.18445.19005005.05.1866
05:27:005.16005.16005.16005.160020.15.1600
05:30:005.16005.19005.16005.1900132577.05.1898
05:33:005.19005.19705.19005.197079553.05.1909
05:36:005.19705.20705.19705.207060147.55.1989
05:39:005.20705.20705.20705.207031.95.2070
05:42:005.19005.19005.19005.19003189.25.1900
05:45:00-
05:48:00-
05:51:005.20005.20005.20005.200050.05.2000
05:54:005.20005.20015.20005.20012327.05.2001
05:57:005.20015.20015.16015.160147903.05.1750
06:00:005.19095.19095.19095.19090.15.1909
06:03:005.19095.20905.17505.17505925.35.2015
06:06:00-
06:09:005.18005.18005.17005.1700106122.05.1739
06:12:005.20005.20005.20005.20004000.05.2000
06:15:00-
06:18:005.19995.23005.19995.2300121681.15.2145
06:21:005.22505.23005.22505.230036193.85.2287
06:24:005.23005.23005.23005.2300327.05.2300
06:27:005.23005.23005.23005.23002865.05.2300
06:30:005.23005.23105.22995.2300207505.65.2304
06:33:005.23105.23105.23105.23105093.05.2310
06:36:005.23015.23505.23015.235077946.05.2344
06:39:005.23205.23205.22005.220077890.05.2208
06:42:005.22005.23005.22005.230011548.05.2239
06:45:00-
06:48:005.23005.23005.22005.230050133.05.2239
06:51:005.21505.21505.20005.20004822.35.2003
06:54:005.20005.20005.19005.19005463.15.1999
06:57:005.19005.20005.18505.1850185945.55.1972
07:00:005.23805.24505.21505.245014944.85.2394
07:03:005.24505.24505.21505.240042862.55.2308
07:06:005.22005.24605.22005.2460160000.05.2385
07:09:005.23005.23005.19005.215020167.05.1947
07:12:005.21505.21505.19015.190229369.05.2000
07:15:005.20005.20005.19105.2000305392.05.1944
07:18:005.21605.26455.20515.2645116902.75.2425
07:21:005.23505.23505.23005.230011848.25.2300
07:24:005.22515.22515.22505.225013835.25.2251
07:27:005.22505.23005.22005.230020113.35.2241
07:30:005.23005.26005.22005.2250102354.25.2456
07:33:005.25125.26455.22505.264573550.95.2559
07:36:005.26505.26895.26505.268974431.05.2687
07:39:005.26895.26895.25005.250065361.05.2680
07:42:005.25005.25005.25005.25001500.05.2500
07:45:005.25005.25005.24005.2400849.15.2498
07:48:005.23505.23505.23505.23501739.15.2350
07:51:005.23505.23505.23495.234931567.95.2350
07:54:005.23505.24505.23495.245029163.05.2362
07:57:00-
08:00:005.23505.26805.23495.2680256259.55.2517
08:03:005.26805.26895.24005.2689245968.35.2672
08:06:005.26895.26895.26625.2662493.85.2662
08:09:005.26895.27505.26895.275046588.45.2737
08:12:005.27605.28135.27505.281361021.25.2767
08:15:005.28135.28135.28105.2810106985.75.2811
08:18:005.28105.28135.25505.255078570.95.2799
08:21:005.25505.28135.25505.28134792.05.2682
08:24:005.25505.25505.25505.25505000.05.2550
08:27:005.25505.27505.25505.27504542.15.2550
08:30:005.27505.28005.25005.280023854.15.2755
08:33:005.25005.25005.25005.25005500.05.2500
08:36:005.27005.27005.25005.250017745.25.2663
08:39:005.24505.24505.24105.24105949.15.2416
08:42:005.24005.24995.24005.240011364.15.2408
08:45:005.23505.23505.23495.23493403.05.2349
08:48:005.23055.23055.23045.230456603.05.2304
08:51:005.23205.23495.23045.230464242.65.2342
08:54:005.23045.23045.23005.230091536.15.2304
08:57:005.23005.23005.23005.230016574.95.2300
09:00:005.23275.24995.23275.249937167.55.2404
09:03:005.25005.25625.25005.2562514.05.2502
09:06:005.22505.26625.22005.266214668.55.2509
09:09:005.26625.28005.26625.2700170223.05.2770
09:12:005.28005.28005.27005.280014926.05.2767
09:15:005.26505.26505.26505.265034300.05.2650
09:18:005.26495.26495.26495.26492.05.2649
09:21:005.26495.27805.26495.27801902.05.2669
09:24:005.27805.27805.27805.27803.85.2780
09:27:005.27805.27805.27505.2750140.05.2774
09:30:005.27505.27505.27505.27504276.05.2750
09:33:005.27505.27905.27505.27904968.05.2768
09:36:005.27905.27955.27905.279519117.15.2793
09:39:005.26205.28005.26205.280021253.95.2796
09:42:005.28005.28105.25005.281020304.05.2702
09:45:005.28105.28105.25005.281024762.15.2524
09:48:005.25005.25005.25005.25001281.05.2500
09:51:005.28105.28105.28005.280085224.05.2801
09:54:005.28005.28005.28005.280028409.05.2800
09:57:005.28005.28005.28005.280010026.05.2800
10:00:005.28005.28005.26005.260015428.05.2743
10:03:005.25015.28005.25015.280026703.05.2782
10:06:00-
10:09:005.26005.26005.26005.26006300.05.2600
10:12:005.26005.26005.26005.260013220.05.2600
10:15:005.26005.26005.26005.26005000.05.2600
10:18:005.26005.26005.25215.255025197.05.2565
10:21:005.26005.26005.26005.26001442.05.2600
10:24:005.30005.30005.29995.3000193931.05.3000
10:27:005.29995.30005.26005.3000143621.05.2959
10:30:005.30005.30005.30005.30002100.05.3000
10:33:005.30005.30205.30005.3020141601.15.3002
10:36:005.30115.30115.30115.301141165.05.3011
10:39:005.30105.30105.30005.300050476.05.3000
10:42:005.30105.30105.30005.3000130000.05.3000
10:45:005.30205.31005.30205.310042892.85.3076
10:48:005.31015.31015.31005.310132422.05.3100
10:51:005.31025.32105.31005.3100112409.45.3119
10:54:005.31005.32005.31005.320086604.45.3112
10:57:005.31005.32005.31005.310085175.55.3100
11:00:005.31005.31005.28005.28002400.05.3051
11:03:005.30645.30645.30645.306418.15.3064
11:06:00-
11:09:005.28605.28605.27505.27507223.45.2800
11:12:005.27505.27505.27015.270116000.15.2704
11:15:00-
11:18:005.28555.29995.28555.299933766.75.2992
11:21:005.30005.30005.27005.3000529.45.3000
11:24:005.27505.28635.26005.286345395.15.2613
11:27:005.28005.28005.28005.280020866.05.2800
11:30:005.28005.28005.28005.280010.05.2800
11:33:00-
11:36:00-
11:39:005.27995.28635.27995.286327787.05.2800
11:42:005.29005.29005.28635.2863800.15.2863
11:45:005.29005.29005.28635.290051593.05.2863
11:48:005.29005.30005.29005.300048639.85.2984
11:51:005.30005.31005.30005.30009510.25.3003
11:54:00-
11:57:005.29885.29885.28635.28631010.95.2866
12:00:005.29885.29885.29885.29880.15.2988
12:03:005.28705.29135.26115.291324001.05.2618
12:06:005.28995.29135.26115.28995856.15.2618
12:09:005.28995.29125.26005.260017708.05.2638
12:12:005.28155.28155.26005.2600303246.15.2601
12:15:005.26005.28145.26005.281329038.35.2600
12:18:00-
12:21:005.25905.25905.25905.2590398.65.2590
12:24:005.25905.27495.25505.274915011.95.2551
12:27:005.25505.25505.25505.2550996.55.2550
12:30:005.25605.27205.25505.255013049.45.2555
12:33:005.25505.27205.25015.272059305.95.2675
12:36:00-
12:39:005.26005.27195.25015.269987554.45.2535
12:42:005.26995.27145.22015.220190429.05.2440
12:45:005.22015.25125.22015.251226502.15.2325
12:48:005.25125.26625.25125.26629408.55.2563
12:51:005.26405.26405.22015.220112212.95.2308
12:54:005.22015.22015.21705.21708620.35.2191
12:57:005.24615.25625.24615.256260.35.2512
13:00:005.26005.26005.26005.26002128.55.2600
13:03:005.26005.26005.26005.26001575.05.2600
13:06:005.25005.25005.25005.250016365.05.2500
13:09:00-
13:12:00-
13:15:005.25005.25005.25005.250014768.05.2500
13:18:00-
13:21:00-
13:24:00-
13:27:00-
13:30:005.25005.25005.23035.230314279.05.2323
13:33:005.25005.25005.23025.23021117.75.2468
13:36:00-
13:39:005.24995.24995.24995.24991333.05.2499
13:42:005.24995.25005.24995.250030030.05.2500
13:45:005.25005.25005.25005.25003426.05.2500
13:48:005.25005.25005.25005.25000.35.2500
13:51:00-
13:54:005.26005.26995.26005.269922961.05.2699
13:57:005.26005.26015.26005.260024785.05.2600
14:00:005.26015.26015.26015.26010.45.2601
14:03:005.26025.26025.26015.26015063.05.2601
14:06:005.26025.27005.26025.27001600.05.2663
14:09:005.27135.28105.27135.281041232.85.2797
14:12:005.28105.28145.28105.28148500.05.2814
14:15:005.28145.28145.28145.281480.05.2814
14:18:005.28145.28145.28145.28141300.05.2814
14:21:005.28145.28155.28095.2809182154.65.2810
14:24:005.28155.28205.28095.280959889.45.2811
14:27:00-
14:30:005.27005.28205.26105.282013358.45.2621
14:33:005.26115.28305.26115.26113139.25.2611
14:36:005.28305.28505.28305.28501088.65.2838
14:39:005.28505.28505.28505.28503921.05.2850
14:42:00-
14:45:005.29105.30005.26515.2651287332.45.2964
14:48:005.26515.26515.26505.265050477.05.2651
14:51:005.26515.28945.26505.265013003.05.2651
14:54:005.26505.26505.26305.26308938.55.2638
14:57:005.26305.26305.26035.260311054.05.2627
15:00:005.27975.27975.26015.26018351.05.2615
15:03:005.26015.26015.26015.260141016.05.2601
15:06:005.27005.27005.26015.260115383.25.2643
15:09:005.26015.27495.26015.274910787.95.2615
15:12:005.27375.27375.26015.26014009.05.2636
15:15:005.26015.26015.26015.260128841.95.2601
15:18:005.26015.28175.26015.281740839.75.2602
15:21:005.28175.28175.26005.280038684.05.2703
15:24:005.28005.28205.26005.2600312270.55.2607
15:27:005.25505.25505.25035.25031370.05.2504
15:30:005.25035.25035.24505.24507536.45.2501
15:33:005.24045.25005.24045.25003010.05.2434
15:36:005.24035.25005.23025.250070582.95.2308
15:39:005.23025.25005.23025.25000.25.2401
15:42:005.25005.25005.25005.250030094.75.2500
15:45:005.26005.26005.26005.26002893.05.2600
15:48:005.25005.25005.25005.25004000.05.2500
15:51:005.26005.26005.26005.2600500.05.2600
15:54:00-
15:57:005.26005.26005.25005.25006933.05.2500
16:00:00-
16:03:00-
16:06:005.25015.25015.25015.250119546.05.2501
16:09:00-
16:12:00-
16:15:00-
16:18:00-
16:21:00-
16:24:00-
16:27:005.25505.25505.24015.2401141130.05.2404
16:30:00-
16:33:00-
16:36:005.24015.24015.23055.23054642.75.2318
16:39:00-
16:42:00-
16:45:00-
16:48:00-
16:51:00-
16:54:005.23065.23065.23065.23062170.25.2306
16:57:00-
17:00:005.26005.26005.26005.260010.05.2600
17:03:00-
17:06:005.26005.26005.26005.260049983.65.2600
17:09:005.26125.26205.26125.26201550.15.2620
17:12:00-
17:15:005.26205.27795.26205.269910233.05.2771
17:18:00-
17:21:00-
17:24:00-
17:27:00-
17:30:00-
17:33:00-
17:36:005.26005.26005.26005.260019760.85.2600
17:39:005.26475.26475.26005.26473242.35.2644
17:42:005.26475.26475.23095.23099212.75.2328
17:45:005.23105.24005.23005.230093790.35.2303
17:48:005.23005.25125.22405.25122904.15.2286
17:51:00-
17:54:005.25005.25995.22015.220160915.15.2224
17:57:005.24005.24005.21035.21035976.45.2153
18:00:005.21035.22005.21025.220043727.05.2153
18:03:005.21025.21025.18105.2098284171.45.2006
18:06:005.20985.20995.20985.209919314.05.2098
18:09:00-
18:12:00-
18:15:005.18105.20985.18035.209823693.15.1829
18:18:005.20005.20005.20005.2000550.05.2000
18:21:005.20005.20005.20005.200014734.05.2000
18:24:005.20005.20985.19005.190011000.25.2047
18:27:005.19005.19005.18005.180051445.35.1800
18:30:00-
18:33:005.19005.20005.18055.20008098.05.1958
18:36:00-
18:39:00-
18:42:005.20005.20005.20005.20005623.05.2000
18:45:00-
18:48:00-
18:51:00-
18:54:005.18065.18065.18055.18055000.05.1805
18:57:005.20005.20005.20005.200051000.15.2000
19:00:00-
19:03:00-
19:06:005.18065.18065.17905.179031987.65.1800
19:09:005.17805.20005.17505.20001000.15.1770
19:12:005.17505.17515.17305.173040158.05.1737
19:15:005.17305.19095.15505.155044894.25.1655
19:18:005.15505.15505.15005.150024792.05.1511
19:21:005.14705.14705.12105.121026864.35.1278
19:24:005.13505.13505.13505.13501000.05.1350
19:27:005.15075.17355.13505.135014691.65.1689
19:30:005.16575.16575.16575.16572.55.1657
19:33:00-
19:36:005.16575.18405.14005.145049878.05.1700
19:39:005.14015.18005.14015.1800507.05.1606
19:42:005.18005.18005.18005.180070.05.1800
19:45:005.18005.18075.18005.180019717.05.1800
19:48:005.18005.18005.18005.180014.05.1800
19:51:005.15525.15525.15525.1552498.55.1552
19:54:005.16005.18505.15525.156035132.35.1677
19:57:005.18005.18005.18005.1800964.15.1800
20:00:005.18005.18005.18005.180018.05.1800
20:03:005.18005.18005.18005.180011285.05.1800
20:06:005.18005.18055.18005.18057165.05.1800
20:09:005.18585.19005.17005.19006635.05.1890
20:12:00-
20:15:005.19085.19085.19085.190830.05.1908
20:18:005.19085.19085.18005.19044907.05.1819
20:21:005.19045.19055.15805.1580108856.05.1699
20:24:005.17015.18995.17015.18999457.05.1880
20:27:005.19005.19005.19005.1900507.05.1900
20:30:005.19005.19055.19005.190555024.05.1903
20:33:005.19055.19055.17015.1701109.55.1712
20:36:00-
20:39:00-
20:42:005.17015.19505.17015.195016341.05.1914
20:45:00-
20:48:00-
20:51:005.19505.19505.19505.195096163.05.1950
20:54:005.19505.19505.19405.194020926.25.1940
20:57:005.18515.18515.17005.1700107017.05.1733
21:00:005.19485.19485.19485.194850.05.1948
21:03:005.19485.19585.19485.195889561.05.1952
21:06:005.19575.19575.19575.195710561.05.1957
21:09:005.19595.20005.19595.200061876.15.1999
21:12:005.20095.20305.20095.2030500.05.2015
21:15:005.20305.21005.20305.21002591.65.2062
21:18:005.20905.21005.19005.210025886.25.1904
21:21:005.19005.21005.19005.21006020.25.1990
21:24:005.21005.21505.19015.190172154.05.1981
21:27:005.20015.20015.20015.20011.05.2001
21:30:00-
21:33:005.21505.21505.21505.21501576.95.2150
21:36:005.21505.21505.20005.20006063.75.2150
21:39:005.20375.20755.20005.20752557.25.2014
21:42:005.21505.21505.21505.21501000.05.2150
21:45:005.20005.20755.20005.20754011.05.2000
21:48:005.21005.21505.21005.215017637.85.2122
21:51:005.21605.22005.21505.22001875.35.2185
21:54:005.22305.23905.22305.239012978.25.2305
21:57:005.23905.24905.23005.249034868.05.2375
22:00:005.24905.24905.24905.249073.95.2490
22:03:00-
22:06:00-
22:09:005.22305.24505.22305.24501012.45.2233
22:12:005.22005.24405.21535.244050000.15.2156
22:15:00-
22:18:005.21525.21535.20615.215315251.05.2142
22:21:00-
22:24:005.21535.23975.21535.2397111.05.2388
22:27:005.21005.23975.21005.23617483.35.2100
22:30:005.21005.23615.20615.236110023.15.2061
22:33:00-
22:36:00-
22:39:005.21005.21005.21005.2100612.05.2100
22:42:005.23005.23005.20505.229910875.05.2218
22:45:005.22905.23975.22005.2300134024.05.2298
22:48:005.21005.23005.21005.23000.25.2200
22:51:00-
22:54:005.23005.23115.20025.230071572.25.2191
22:57:005.23115.24005.23005.230011862.95.2318
23:00:00-
23:03:00-
23:06:005.23005.24495.21015.244947666.05.2223
23:09:005.24505.24805.22005.22004741.15.2473
23:12:005.22055.22055.21505.2200216.35.2173
23:15:005.24115.24395.24115.2439818.05.2438
23:18:005.24395.24395.24385.243830070.15.2439
23:21:005.24005.24005.22005.22001083.05.2271
23:24:005.23905.23905.23805.23806187.05.2388
23:27:005.23805.23805.21015.210126600.25.2147
23:30:005.23005.23905.20025.200285000.05.2332
23:33:005.23115.23205.22995.229921000.05.2300
23:36:005.21005.24005.21005.240083196.05.2101
23:39:005.24005.24005.21015.210151610.25.2197
23:42:005.21015.21015.21015.21015000.05.2101
23:45:00-
23:48:005.22015.22015.22015.22011.05.2201
23:51:005.22015.22015.21055.21053785.55.2106
23:54:005.23005.24005.23005.24003438.05.2377
23:57:005.24005.24005.24005.24003547.05.2400
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.