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
00:00:005.04005.05005.01505.0300393622.95.0208
00:05:005.03005.05945.01025.0594183788.85.0364
00:10:005.03005.05005.01005.0101596740.25.0110
00:15:005.01205.02005.00005.0200460628.45.0039
00:20:005.02105.05005.00205.0020115509.35.0028
00:25:005.03015.03555.00005.0000310364.95.0010
00:30:005.00015.02005.00005.001160919.25.0082
00:35:005.00115.05005.00115.0500102819.05.0403
00:40:005.05525.09005.05505.0600136649.75.0704
00:45:005.06005.10005.05505.0700137048.75.0866
00:50:005.08005.11005.08005.1099151017.85.0997
00:55:005.11005.11505.10005.1099135115.45.1098
01:00:005.10995.10995.10995.1099146.05.1099
01:05:005.09005.09045.05105.0510180094.25.0621
01:10:005.08035.08905.08035.08905897.05.0890
01:15:005.08805.10935.08335.1093131288.15.0986
01:20:005.11005.11005.05005.080363527.15.0636
01:25:005.08035.08235.08035.082314099.25.0822
01:30:005.08235.08235.08005.080012797.05.0823
01:35:005.07805.08005.05505.080043627.95.0753
01:40:005.05505.06205.04905.049097059.35.0499
01:45:005.07005.07005.04905.049052910.25.0493
01:50:005.04915.05005.04905.049033185.05.0490
01:55:005.05005.05005.01015.0102164959.55.0435
02:00:005.01025.04015.00005.0398525335.85.0006
02:05:005.03985.05005.00065.0200191874.95.0467
02:10:005.04515.10005.01205.100043980.85.0280
02:15:005.10015.17005.06945.130097305.25.1543
02:20:005.11055.11055.04025.0800232068.15.0729
02:25:005.08005.08005.04025.040276265.45.0416
02:30:005.07035.10205.04125.07032918.75.0581
02:35:005.07035.07035.06005.06006.35.0701
02:40:005.07035.08005.07035.080015014.05.0800
02:45:005.08005.10005.08005.100080976.65.0910
02:50:005.10005.10005.10005.1000813853.05.1000
02:55:005.10005.10005.08025.0802158234.05.0943
03:00:005.10025.10025.10025.100220827.45.1002
03:05:005.10025.11995.10025.119048489.65.1033
03:10:005.11905.13005.11015.1300102325.25.1210
03:15:005.13065.13405.13065.1340926.55.1325
03:20:005.13495.14005.13495.14006972.35.1394
03:25:005.14065.15805.14065.1454158397.15.1476
03:30:005.15805.16385.14005.140061082.65.1458
03:35:005.14005.16705.14005.16707026.35.1438
03:40:005.16705.16705.15005.16708318.85.1543
03:45:005.16105.16105.16105.16102222.05.1610
03:50:005.16805.16805.16805.16806.05.1680
03:55:00-
04:00:005.16805.17505.16805.17503863.75.1734
04:05:005.17505.17505.17505.1750895.05.1750
04:10:005.17505.17805.10005.104072243.15.1460
04:15:005.10305.10895.07005.108915918.15.0824
04:20:005.10895.13705.09005.09005488.55.1125
04:25:005.11555.18005.09005.145023390.25.1767
04:30:005.17085.18005.15005.15007.15.1794
04:35:00-
04:40:005.16005.16005.16005.16005807.05.1600
04:45:005.17585.18005.10005.1000192284.35.1001
04:50:00-
04:55:005.12555.14565.12555.1456100.55.1356
05:00:005.15005.16405.12505.16402351.45.1565
05:05:005.16405.16405.16405.164030.05.1640
05:10:00-
05:15:005.16405.18445.16405.184412770.55.1801
05:20:00-
05:25:005.18445.19005.16005.16005025.15.1865
05:30:005.16005.19005.16005.1900200900.05.1899
05:35:005.19095.20705.19095.207071377.55.1986
05:40:005.20705.20705.19005.19003221.15.1902
05:45:00-
05:50:005.20005.20005.20005.2000550.05.2000
05:55:005.20015.20015.16015.160149730.05.1760
06:00:005.19095.19095.19095.19090.15.1909
06:05:005.19095.20905.17505.17505925.35.2015
06:10:005.18005.20005.17005.2000110122.05.1748
06:15:005.19995.21015.19995.210175797.35.2066
06:20:005.21015.23005.21015.230082077.65.2281
06:25:005.23005.23005.23005.23003192.05.2300
06:30:005.23005.23105.22995.2310212598.65.2304
06:35:005.23015.23505.23015.235077946.05.2344
06:40:005.23205.23205.22005.230089438.05.2212
06:45:005.23005.23005.23005.230032.05.2300
06:50:005.22005.23005.20005.200060346.25.2199
06:55:005.19505.20005.18505.1850185985.75.1972
07:00:005.23805.24505.21505.215047421.35.2322
07:05:005.21505.24605.21505.2460170386.05.2384
07:10:005.23005.23005.19005.190249536.05.1978
07:15:005.20005.25805.19105.2470401169.75.2054
07:20:005.24705.26455.22515.225133066.25.2434
07:25:005.22515.23005.22005.230033855.55.2245
07:30:005.23005.26455.22005.2300142926.75.2496
07:35:005.22505.26895.22505.2689109291.45.2634
07:40:005.26805.26805.25005.250064979.05.2676
07:45:005.25005.25005.24005.2400849.15.2498
07:50:005.23505.23505.23495.234939811.05.2350
07:55:005.23505.24505.23505.245022659.05.2365
08:00:005.23505.26805.23495.2680265846.55.2523
08:05:005.26805.26985.24005.2698244645.45.2673
08:10:005.27005.28135.27005.281399839.35.2759
08:15:005.28135.28135.28105.2810127565.35.2811
08:20:005.28105.28135.25505.281362783.35.2787
08:25:005.25505.27505.25505.27509542.15.2550
08:30:005.27505.28005.25005.250024354.15.2750
08:35:005.25005.27005.25005.250022745.25.2627
08:40:005.24505.24995.24005.240017313.25.2411
08:45:005.23505.23505.23045.230422820.05.2311
08:50:005.23045.23495.23045.2304101428.65.2328
08:55:005.23045.23045.23005.2300108111.05.2303
09:00:005.23275.25005.23275.250037568.55.2405
09:05:005.25005.27635.22005.276335132.55.2630
09:10:005.27275.28005.26625.2800164798.05.2776
09:15:005.26505.26505.26495.264934302.05.2650
09:20:005.26495.27805.26495.27801905.85.2669
09:25:005.27805.27805.27505.2750140.05.2774
09:30:005.27505.27505.27505.27506360.05.2750
09:35:005.27505.27955.26205.279522504.15.2788
09:40:005.27955.28105.25005.281041054.95.2752
09:45:005.28105.28105.25005.250026043.15.2522
09:50:005.28105.28105.28005.2800104164.05.2801
09:55:005.28005.28005.28005.280019495.05.2800
10:00:005.28005.28005.25015.280024131.05.2744
10:05:005.28005.28005.28005.280018000.05.2800
10:10:005.26005.26005.26005.260019520.05.2600
10:15:005.26005.26005.25215.260028756.05.2572
10:20:005.25505.30005.25505.3000115443.05.2989
10:25:005.29995.30005.26005.3000224992.05.2974
10:30:005.30005.30015.30005.3000133544.75.3000
10:35:005.30105.30205.30005.3000101797.45.3006
10:40:005.30105.30105.30005.3000130000.05.3000
10:45:005.30205.31015.30205.310174706.85.3087
10:50:005.31015.32105.31005.3200192121.55.3117
10:55:005.31005.32005.31005.310092675.85.3100
11:00:005.31005.31005.28005.30642418.15.3051
11:05:00-
11:10:005.28605.28605.27015.270123223.55.2734
11:15:005.28555.29995.28555.299933766.75.2992
11:20:005.30005.30005.26005.260045924.45.2617
11:25:005.28635.28635.28005.280020866.15.2800
11:30:005.28005.28005.28005.280010.05.2800
11:35:00-
11:40:005.27995.29005.27995.286328587.15.2802
11:45:005.29005.29005.28635.290051593.05.2863
11:50:005.29005.31005.29005.300058150.05.2987
11:55:005.29885.29885.28635.28631010.95.2866
12:00:005.29885.29885.26115.261124000.15.2618
12:05:005.29135.29135.26115.29127564.15.2685
12:10:005.26155.28155.26005.2600319247.15.2601
12:15:005.26005.28145.26005.281329038.35.2600
12:20:005.25905.27495.25505.274915409.75.2552
12:25:005.27495.27495.25505.2550997.35.2550
12:30:005.25605.27205.25015.250126669.35.2539
12:35:005.26995.27205.26005.260053065.05.2703
12:40:005.27105.27195.22015.2201170604.45.2482
12:45:005.22015.26405.22015.264035901.65.2387
12:50:005.26625.26625.21705.217020842.25.2260
12:55:005.24615.25625.24615.256260.35.2512
13:00:005.26005.26005.26005.26002130.55.2600
13:05:005.26005.26005.25005.250017938.05.2509
13:10:00-
13:15:005.25005.25005.25005.250014768.05.2500
13:20:00-
13:25:00-
13:30:005.25005.25005.23035.250014279.15.2323
13:35:005.25005.25005.23025.23021117.65.2468
13:40:005.24995.25005.24995.250031363.05.2500
13:45:005.25005.25005.25005.25003426.35.2500
13:50:00-
13:55:005.26005.26995.26005.260047746.05.2648
14:00:005.26015.26015.26015.26010.45.2601
14:05:005.26025.27495.26015.27496684.05.2616
14:10:005.27495.28145.27495.281449711.85.2800
14:15:005.28145.28145.28145.281480.05.2814
14:20:005.28145.28205.28095.2820237625.65.2810
14:25:005.28195.28195.28095.28095718.45.2810
14:30:005.27005.28305.26105.283014497.65.2620
14:35:005.26115.28505.26115.28507009.65.2780
14:40:00-
14:45:005.29105.30005.26505.2650337809.45.2917
14:50:005.26515.28945.26505.265013003.05.2651
14:55:005.26505.26505.26035.260319992.55.2632
15:00:005.27975.27975.26015.260147367.05.2603
15:05:005.26015.27005.26015.260118419.05.2636
15:10:005.26015.27495.26015.260113761.15.2622
15:15:005.26015.26015.26015.260169581.65.2601
15:20:005.28175.28205.26005.282048964.05.2726
15:25:005.26005.26005.25035.2503303460.55.2600
15:30:005.25035.25035.24045.24049590.45.2480
15:35:005.25005.25005.23025.250071539.15.2310
15:40:005.25005.25005.25005.250030094.75.2500
15:45:005.26005.26005.26005.26002893.05.2600
15:50:005.25005.26005.25005.26004500.05.2511
15:55:005.26005.26005.25005.25006933.05.2500
16:00:00-
16:05:005.25015.25015.25015.250119546.05.2501
16:10:00-
16:15:00-
16:20:00-
16:25:005.25505.25505.24015.2401141130.05.2404
16:30:00-
16:35:005.24015.24015.23055.23054642.75.2318
16:40:00-
16:45:00-
16:50:00-
16:55:005.23065.23065.23065.23062170.25.2306
17:00:005.26005.26005.26005.260010.05.2600
17:05:005.26005.26205.26005.262051533.75.2601
17:10:00-
17:15:005.26205.27795.26205.269910233.05.2771
17:20:00-
17:25:00-
17:30:00-
17:35:005.26005.26005.26005.260019760.85.2600
17:40:005.26475.26475.23095.230912455.05.2410
17:45:005.23105.25125.22405.251296694.45.2302
17:50:005.25005.25995.22505.225110914.15.2253
17:55:005.22515.24005.21035.210355977.45.2211
18:00:005.21035.22005.18505.1850325614.35.2027
18:05:005.18405.20995.18105.209921598.15.2068
18:10:00-
18:15:005.18105.20985.18035.200024243.15.1833
18:20:005.20005.20005.20005.200014734.05.2000
18:25:005.20005.20985.18005.180062445.55.1844
18:30:005.19005.20005.18055.20002338.05.1854
18:35:005.20005.20005.20005.20005760.05.2000
18:40:005.20005.20005.20005.20005623.05.2000
18:45:00-
18:50:005.18065.18065.18055.18055000.05.1805
18:55:005.20005.20005.20005.200051000.15.2000
19:00:00-
19:05:005.18065.18065.17505.175032987.65.1799
19:10:005.20005.20005.17305.173040158.15.1737
19:15:005.17305.19095.15005.150054607.25.1632
19:20:005.15005.15005.12105.121041943.35.1358
19:25:005.13505.17355.13505.135015691.65.1668
19:30:005.16575.16575.16575.16572.55.1657
19:35:005.16575.18405.14005.180050378.05.1699
19:40:005.18005.18005.18005.180077.05.1800
19:45:005.18005.18075.18005.180019724.05.1800
19:50:005.18005.18005.15525.155211437.55.1552
19:55:005.18085.18505.15605.180025164.45.1735
20:00:005.18005.18005.18005.180018.05.1800
20:05:005.18005.18585.18005.185818470.05.1800
20:10:005.17005.19005.17005.19006615.05.1890
20:15:005.19085.19085.18005.1800436.05.1809
20:20:005.18015.19055.15805.1580113357.05.1704
20:25:005.17015.19005.17015.19009964.05.1881
20:30:005.19005.19055.17015.170155132.55.1903
20:35:005.17015.17015.17015.17011.05.1701
20:40:005.17015.19505.17015.195016341.05.1914
20:45:00-
20:50:005.19505.19505.19505.195096671.05.1950
20:55:005.19405.19405.17005.1700127435.25.1766
21:00:005.19485.19585.19485.195863006.05.1949
21:05:005.19585.19585.19575.195737166.05.1958
21:10:005.19595.20305.19595.203062376.15.1999
21:15:005.20305.21005.19005.210028477.55.1918
21:20:005.21005.21505.19005.215018800.55.2086
21:25:005.20005.20015.19015.200159375.05.1949
21:30:005.21505.21505.21505.21501150.95.2150
21:35:005.21505.21505.20005.20006489.75.2150
21:40:005.20375.21505.20005.21503557.25.2052
21:45:005.20005.21505.20005.215021648.85.2099
21:50:005.21605.23005.21505.230010055.25.2265
21:55:005.23005.24905.23005.249039666.35.2371
22:00:005.24905.24905.24905.249073.95.2490
22:05:005.22305.22305.22305.22301000.05.2230
22:10:005.24505.24505.21535.244050012.55.2156
22:15:005.21525.21525.20615.206113248.95.2140
22:20:005.21535.23615.21535.23612003.15.2153
22:25:005.23615.23975.21005.23617593.35.2105
22:30:005.21005.23615.20615.236110023.15.2061
22:35:00-
22:40:005.21005.23005.20505.229911487.05.2212
22:45:005.22905.23975.21005.2300134024.25.2298
22:50:005.23005.23005.20025.200227819.55.2019
22:55:005.23005.24005.20025.230055615.65.2304
23:00:00-
23:05:005.23005.24795.21015.247950678.05.2237
23:10:005.24805.24805.21505.22001945.45.2446
23:15:005.24115.24395.24115.243830878.15.2439
23:20:005.24385.24385.22005.23906093.05.2369
23:25:005.23805.23805.21015.210127787.25.2157
23:30:005.23005.23905.20025.232086000.05.2332
23:35:005.22995.24005.21005.2400103196.15.2139
23:40:005.24005.24005.21015.210156610.15.2188
23:45:005.22015.22015.22015.22011.05.2201
23:50:005.22015.23005.21055.23004585.55.2140
23:55:005.24005.24005.24005.24006185.05.2400
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.