暗号資産価格データベース


2020年07月31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
00:00:005.35905.37895.35905.378946785.55.3611
00:03:00-
00:06:00-
00:09:005.37895.37895.37885.37883029.05.3789
00:12:005.37555.37555.37505.3750150.05.3753
00:15:005.36025.37505.36005.375014319.05.3601
00:18:00-
00:21:005.37405.37405.37405.374050.05.3740
00:24:00-
00:27:005.37205.37205.37205.372050.05.3720
00:30:00-
00:33:00-
00:36:00-
00:39:005.36005.36005.35905.359018508.05.3592
00:42:00-
00:45:00-
00:48:005.37205.37205.37205.3720327.05.3720
00:51:00-
00:54:005.36005.36005.35905.35909643.05.3590
00:57:005.35905.35905.35905.359037077.05.3590
01:00:005.35905.35905.35835.35831001.05.3587
01:03:00-
01:06:00-
01:09:00-
01:12:005.37205.37205.37205.37200.15.3720
01:15:005.37205.37205.37205.37200.15.3720
01:18:00-
01:21:00-
01:24:005.36005.36005.36005.360014855.05.3600
01:27:00-
01:30:00-
01:33:00-
01:36:00-
01:39:00-
01:42:00-
01:45:005.36005.37005.36005.37006301.05.3604
01:48:00-
01:51:00-
01:54:00-
01:57:00-
02:00:00-
02:03:00-
02:06:00-
02:09:00-
02:12:00-
02:15:005.37005.37005.37005.3700328.05.3700
02:18:005.37005.38005.37005.380058692.85.3720
02:21:005.38005.38005.38005.380062.05.3800
02:24:00-
02:27:00-
02:30:00-
02:33:00-
02:36:00-
02:39:00-
02:42:00-
02:45:00-
02:48:00-
02:51:005.38005.38005.38005.38001000.05.3800
02:54:00-
02:57:00-
03:00:005.38005.38005.38005.3800828.05.3800
03:03:005.36015.36015.36015.3601827.05.3601
03:06:00-
03:09:00-
03:12:00-
03:15:00-
03:18:00-
03:21:005.38005.38005.38005.38001301.05.3800
03:24:00-
03:27:00-
03:30:00-
03:33:005.38005.38005.38005.380030.95.3800
03:36:005.38005.38005.38005.38005000.05.3800
03:39:00-
03:42:00-
03:45:00-
03:48:005.38005.38005.38005.38005000.05.3800
03:51:00-
03:54:00-
03:57:00-
04:00:005.36005.36005.35005.350050426.65.3525
04:03:005.35015.35015.35005.350075109.05.3500
04:06:00-
04:09:005.37685.37685.37685.376810.05.3768
04:12:00-
04:15:00-
04:18:00-
04:21:00-
04:24:00-
04:27:005.37685.37685.37685.376810.15.3768
04:30:00-
04:33:005.37685.37685.37505.37502363.95.3754
04:36:005.37505.37505.37505.3750721.05.3750
04:39:005.37505.37505.37505.375010895.05.3750
04:42:00-
04:45:005.37995.38305.37995.38305357.05.3806
04:48:005.38305.38305.38305.3830200.05.3830
04:51:00-
04:54:00-
04:57:005.38305.38305.38305.383040869.05.3830
05:00:00-
05:03:005.38325.38325.38325.383218.05.3832
05:06:00-
05:09:00-
05:12:00-
05:15:00-
05:18:00-
05:21:005.38325.38325.38325.383280.05.3832
05:24:00-
05:27:00-
05:30:005.38325.38325.38315.383277382.15.3832
05:33:005.38325.38325.38325.38321866.55.3832
05:36:005.38325.38325.38325.38325.05.3832
05:39:005.38005.38005.36925.369224768.05.3800
05:42:00-
05:45:00-
05:48:00-
05:51:005.38325.38325.38325.383260.05.3832
05:54:005.38315.38315.38315.383147719.05.3831
05:57:00-
06:00:005.38005.38325.38005.383210100.05.3829
06:03:005.38325.38325.38325.38326492.05.3832
06:06:00-
06:09:005.38325.38325.38325.383215868.05.3832
06:12:005.36005.38955.36005.3895185488.05.3829
06:15:005.38955.38965.36035.360375893.05.3795
06:18:005.36025.39005.36005.3868121717.25.3723
06:21:005.38685.39005.38685.390065422.05.3899
06:24:00-
06:27:005.37005.37005.37005.37005765.55.3700
06:30:005.37005.37005.37005.3700400.05.3700
06:33:005.37005.37005.36005.370051231.05.3700
06:36:005.37005.37005.35505.370044384.85.3694
06:39:005.37005.39005.36005.386865426.25.3896
06:42:005.39005.39005.39005.39007110.05.3900
06:45:005.39005.39005.39005.3900780.05.3900
06:48:005.39005.39005.36105.3900215.05.3899
06:51:005.36105.36105.35635.3563207.15.3583
06:54:005.36005.36105.36005.3610264.35.3600
06:57:005.36105.36105.36005.36009763.05.3600
07:00:005.36005.36005.36005.36003168.05.3600
07:03:005.36005.38685.36005.38689716.75.3602
07:06:00-
07:09:005.36005.38985.35635.389811491.15.3694
07:12:00-
07:15:00-
07:18:005.38985.38985.38985.38981629.05.3898
07:21:005.38985.38985.38985.3898177.05.3898
07:24:00-
07:27:00-
07:30:00-
07:33:00-
07:36:005.38965.38965.38965.38960.15.3896
07:39:005.38005.38965.38005.38961361.15.3800
07:42:00-
07:45:005.37005.37005.37005.370026582.05.3700
07:48:005.37005.37005.37005.370080000.05.3700
07:51:005.38955.38955.38955.38951400.05.3895
07:54:00-
07:57:00-
08:00:005.38005.38005.38005.380015749.05.3800
08:03:00-
08:06:00-
08:09:005.38015.38015.38015.3801104874.05.3801
08:12:00-
08:15:00-
08:18:00-
08:21:00-
08:24:005.38945.38955.38945.389580000.05.3894
08:27:005.38955.39085.38955.390840000.05.3902
08:30:005.39085.39085.39085.39087142.05.3908
08:33:005.39085.39085.39085.3908510.15.3908
08:36:00-
08:39:005.39085.39085.39085.390820970.75.3908
08:42:005.39085.39085.39085.39081683.85.3908
08:45:005.39095.39195.39095.39193299.25.3910
08:48:005.39205.39205.39205.3920170.95.3920
08:51:005.39105.39205.39105.39206231.95.3920
08:54:005.39105.39105.39105.3910585.85.3910
08:57:00-
09:00:005.39105.39105.39105.391014864.05.3910
09:03:005.39105.39105.39085.390819557.65.3909
09:06:00-
09:09:00-
09:12:00-
09:15:005.38035.39105.38005.3910104881.05.3801
09:18:005.39005.39005.38005.380022552.35.3800
09:21:00-
09:24:005.38005.39095.38005.390978954.05.3853
09:27:005.39105.39105.39105.39100.95.3910
09:30:005.38005.38005.38005.38005000.05.3800
09:33:005.38555.39095.38555.39095456.05.3909
09:36:00-
09:39:005.39205.40005.39205.400051733.05.3993
09:42:005.40005.40005.40005.40008300.05.4000
09:45:00-
09:48:005.40105.40405.40105.40404521.65.4029
09:51:005.40405.40705.40005.40003561.15.4062
09:54:005.40205.40595.40005.400020440.35.4005
09:57:005.40405.40705.40405.40701828.05.4065
10:00:005.40705.40705.40705.40704000.05.4070
10:03:005.40705.40995.40705.409935950.45.4091
10:06:005.41005.41405.40995.4140118353.15.4116
10:09:005.41405.41505.41405.41508246.55.4145
10:12:005.41505.41505.40015.41204053.05.4033
10:15:005.41205.41295.41205.41293665.05.4126
10:18:00-
10:21:005.40015.40015.40015.40012000.05.4001
10:24:005.40015.40015.40015.40016334.05.4001
10:27:005.40015.40015.40005.40008954.05.4000
10:30:005.40005.40005.40005.400076886.75.4000
10:33:00-
10:36:005.40005.40005.40005.4000361.05.4000
10:39:005.40005.40945.40005.40004445.05.4041
10:42:00-
10:45:00-
10:48:005.40905.40905.40905.4090500.05.4090
10:51:005.40945.40955.40945.409517731.25.4095
10:54:005.40005.40005.38845.38849316.05.3884
10:57:005.40955.40955.38835.409137622.05.4063
11:00:00-
11:03:005.38835.40005.38825.400057230.05.3884
11:06:005.40005.40785.38005.380045672.35.3920
11:09:005.38005.38005.38005.380067807.05.3800
11:12:005.38005.39005.38005.390015246.05.3866
11:15:005.38005.38005.38005.38003665.05.3800
11:18:005.38025.38025.38015.38021948.05.3802
11:21:005.38025.38025.38005.380017899.05.3801
11:24:00-
11:27:005.38005.38015.38005.380161253.05.3800
11:30:005.38005.38015.38005.380019275.05.3800
11:33:005.37905.38005.37015.370147251.05.3711
11:36:00-
11:39:00-
11:42:005.37025.37025.36615.366174630.05.3669
11:45:005.36605.36605.35905.359049320.05.3615
11:48:005.35905.37925.35605.356061222.05.3565
11:51:005.35605.35605.35605.35607253.05.3560
11:54:005.35705.35805.35705.358017947.05.3579
11:57:005.35805.35805.35805.35806739.05.3580
12:00:005.35805.35905.35805.358013903.05.3584
12:03:005.35905.35905.35205.352070000.05.3563
12:06:005.36905.36905.35205.352022.25.3689
12:09:00-
12:12:005.36005.36005.36005.360042114.05.3600
12:15:005.36005.36005.35205.35213962.25.3520
12:18:00-
12:21:00-
12:24:005.36005.36005.36005.3600568.05.3600
12:27:005.36005.36005.35205.36009000.35.3538
12:30:005.35205.35205.35205.35200.15.3520
12:33:00-
12:36:005.35205.35205.35205.35203070.05.3520
12:39:00-
12:42:005.35205.35205.35105.35105240.05.3517
12:45:005.36005.36005.36005.360018.55.3600
12:48:005.35205.35205.35025.350277497.05.3505
12:51:005.35025.36005.35025.3600490.05.3522
12:54:005.36005.36505.35115.365022259.65.3650
12:57:005.35115.35115.35115.351133009.25.3511
13:00:00-
13:03:00-
13:06:00-
13:09:00-
13:12:00-
13:15:005.35135.35135.35135.3513138.05.3513
13:18:00-
13:21:00-
13:24:00-
13:27:005.35205.35205.35175.351755041.05.3518
13:30:00-
13:33:005.36105.36105.36105.361019.05.3610
13:36:005.35205.35205.35205.352050.05.3520
13:39:005.35165.35165.35165.351637.45.3516
13:42:00-
13:45:005.35135.35135.35135.3513383.05.3513
13:48:00-
13:51:005.35135.35135.35135.35134908.05.3513
13:54:005.35165.35165.35165.351611500.05.3516
13:57:005.36005.36005.36005.36003614.05.3600
14:00:005.36005.36005.36005.36002729.05.3600
14:03:005.36005.36005.35605.35603927.05.3570
14:06:00-
14:09:005.37975.37975.37975.37979974.05.3797
14:12:005.37975.37975.37975.3797169.35.3797
14:15:005.37975.37975.37975.37972.75.3797
14:18:005.35705.35705.35605.35604871.05.3562
14:21:00-
14:24:00-
14:27:005.37975.37985.37975.37983569.05.3797
14:30:00-
14:33:00-
14:36:00-
14:39:00-
14:42:00-
14:45:00-
14:48:00-
14:51:005.37985.37985.37985.37981.05.3798
14:54:00-
14:57:00-
15:00:005.37985.37985.37985.37984655.05.3798
15:03:00-
15:06:005.37895.37895.37005.37005538.05.3789
15:09:005.35705.37005.35705.37002535.75.3700
15:12:00-
15:15:00-
15:18:005.37005.37805.37005.378057516.05.3770
15:21:005.37805.37805.37805.37803665.05.3780
15:24:00-
15:27:00-
15:30:00-
15:33:00-
15:36:00-
15:39:00-
15:42:005.37705.37705.37705.377010250.05.3770
15:45:005.36105.36105.36105.36101000.05.3610
15:48:005.37705.37705.37705.377053000.05.3770
15:51:00-
15:54:00-
15:57:005.37705.37705.37705.377013762.05.3770
16:00:005.37705.37705.37705.3770278.05.3770
16:03:005.37705.37705.37505.375019343.05.3769
16:06:005.37505.37505.37505.37501428.05.3750
16:09:005.37505.37505.37505.37501.05.3750
16:12:00-
16:15:00-
16:18:005.37505.37505.36125.361221038.05.3630
16:21:00-
16:24:00-
16:27:005.37505.37505.37505.37504355.05.3750
16:30:005.37505.37505.37505.375021.05.3750
16:33:00-
16:36:005.37005.37895.37005.37892052.05.3705
16:39:005.37905.37905.37905.379018591.05.3790
16:42:005.37905.37905.37905.3790101.05.3790
16:45:005.37905.37905.36125.3612438.05.3775
16:48:005.37905.37905.37905.37901086.05.3790
16:51:00-
16:54:00-
16:57:00-
17:00:00-
17:03:00-
17:06:005.37895.37985.37895.379849660.05.3792
17:09:005.37985.37985.37985.379810020.05.3798
17:12:00-
17:15:005.37985.37985.36515.365154010.05.3665
17:18:005.37975.37975.37975.37971.05.3797
17:21:005.37975.37975.37975.3797500.05.3797
17:24:005.37965.37965.37965.379613934.05.3796
17:27:00-
17:30:00-
17:33:00-
17:36:005.37965.38005.37965.3800219830.75.3798
17:39:00-
17:42:00-
17:45:00-
17:48:00-
17:51:00-
17:54:00-
17:57:005.38015.38595.38015.385936668.05.3859
18:00:005.38605.38605.38605.386037.75.3860
18:03:005.38605.39005.38605.39001079.05.3864
18:06:005.39005.39085.39005.39082783.05.3906
18:09:005.39085.39085.39085.390811660.05.3908
18:12:005.37055.40005.37025.4000260515.05.3838
18:15:00-
18:18:00-
18:21:005.38085.40005.37055.370569903.55.3785
18:24:005.37055.37055.37055.370520228.65.3705
18:27:005.37055.37055.37055.37051380.05.3705
18:30:005.39505.39505.39505.39503.05.3950
18:33:005.39405.39405.39405.39401194.05.3940
18:36:005.39405.39405.39405.3940378.05.3940
18:39:00-
18:42:005.37265.39005.37265.39001408.05.3729
18:45:00-
18:48:00-
18:51:005.39005.39005.39005.390025.05.3900
18:54:005.39005.39005.38005.380010587.15.3800
18:57:00-
19:00:005.39005.39005.39005.390012.05.3900
19:03:005.38005.38005.38005.380031335.95.3800
19:06:005.39005.39005.39005.390037.85.3900
19:09:005.39005.39005.39005.390014.05.3900
19:12:005.39005.39005.39005.39006.05.3900
19:15:005.39005.39005.39005.39006.05.3900
19:18:005.39005.39005.39005.390017836.05.3900
19:21:005.39005.39005.39005.390016.25.3900
19:24:005.37115.39005.37115.390012983.05.3885
19:27:005.39005.39005.39005.3900368.65.3900
19:30:00-
19:33:005.39005.39005.39005.39003421.85.3900
19:36:005.39005.39005.39005.390040896.45.3900
19:39:005.39005.39005.39005.39007223.05.3900
19:42:005.39005.39005.39005.390020016.05.3900
19:45:005.39005.39005.39005.390020000.05.3900
19:48:005.39005.39005.39005.390037013.05.3900
19:51:00-
19:54:005.38505.39005.37535.390015097.05.3755
19:57:005.39005.39005.39005.3900172.05.3900
20:00:005.39005.39005.38005.38005809.05.3800
20:03:005.39005.39705.39005.397041460.25.3919
20:06:005.39705.39705.38005.380042206.85.3970
20:09:005.39705.39705.39005.390030.05.3935
20:12:005.39005.39005.39005.390016718.05.3900
20:15:005.39005.39005.39005.390023267.05.3900
20:18:005.39705.39705.38005.3800416.85.3807
20:21:005.39705.39705.39705.397068.05.3970
20:24:00-
20:27:005.39705.39705.39705.39706.05.3970
20:30:005.38015.38015.38015.38013636.05.3801
20:33:005.39705.39705.39705.397067.25.3970
20:36:005.39705.41005.39705.410084125.35.4049
20:39:005.41005.41005.41005.41009080.05.4100
20:42:005.40995.40995.40995.409912.05.4099
20:45:005.40005.40995.38015.380160045.05.3843
20:48:005.39705.40985.38105.408910437.05.4057
20:51:005.40895.40905.40895.409035316.25.4089
20:54:005.40805.40805.40805.408014.05.4080
20:57:005.39005.40705.38125.407012348.55.3898
21:00:005.40695.40695.40695.406927000.05.4069
21:03:005.38215.38215.38215.38215000.05.3821
21:06:005.40005.40005.40005.40003148.05.4000
21:09:005.40005.40005.40005.40007.05.4000
21:12:005.40005.40005.39005.39003441.05.3901
21:15:00-
21:18:005.40005.40635.40005.40637317.75.4019
21:21:00-
21:24:005.40005.40005.40005.4000739.05.4000
21:27:005.40005.40005.38615.40005024.25.3863
21:30:005.38605.38605.38515.385110000.05.3856
21:33:005.39005.39005.38305.390010987.05.3835
21:36:005.39005.39005.38225.390066466.25.3899
21:39:005.39005.39005.39005.39006.05.3900
21:42:005.39005.39005.38225.3900500.05.3884
21:45:005.38235.39005.38235.390024347.05.3836
21:48:005.39005.39005.39005.39007.05.3900
21:51:005.38995.38995.38995.3899136938.55.3899
21:54:005.38995.38995.38995.38996.05.3899
21:57:005.38995.38995.38995.38993678.45.3899
22:00:005.38245.38245.38235.382310488.15.3823
22:03:00-
22:06:005.38985.38985.38975.38972.15.3897
22:09:005.38995.38995.38995.389961855.05.3899
22:12:005.38995.38995.38505.389911358.05.3860
22:15:005.38905.38995.38235.38998570.15.3827
22:18:005.38235.38995.38235.389938276.05.3894
22:21:005.39005.39835.39005.39833995.55.3900
22:24:005.39005.39005.38995.389915000.05.3899
22:27:005.39805.39835.39805.39831011.95.3981
22:30:005.39985.39995.39005.39996520.15.3971
22:33:005.38995.39005.38245.382460179.05.3890
22:36:005.39905.39905.38245.39902591.05.3850
22:39:005.38805.38805.38805.38802977.05.3880
22:42:005.38255.38255.38255.3825208.25.3825
22:45:005.38515.38515.38265.38262001.05.3827
22:48:005.38805.39905.38805.388011404.75.3978
22:51:00-
22:54:00-
22:57:005.38805.38805.38215.3821720000.05.3825
23:00:005.38235.38235.38005.3803310002.45.3805
23:03:005.38035.38035.37505.3750106740.05.3753
23:06:005.38005.38005.37605.37602332.05.3794
23:09:005.39905.39905.39905.39900.15.3990
23:12:005.37605.37605.37605.37600.15.3760
23:15:005.39805.39805.37605.37604162.05.3821
23:18:005.39895.39895.37605.398923361.15.3892
23:21:005.39895.39895.37805.378013071.05.3781
23:24:005.39895.39895.39895.39890.15.3989
23:27:005.39825.39845.37505.375060254.85.3955
23:30:00-
23:33:005.39755.39755.39755.397524086.15.3975
23:36:00-
23:39:005.39755.39755.39755.39751317.05.3975
23:42:005.39755.39755.38005.3974391.25.3974
23:45:00-
23:48:005.39705.39775.39705.3977118812.45.3976
23:51:005.39775.43505.39775.4350701739.55.4104
23:54:005.43505.45005.43015.4498211611.65.4470
23:57:005.44405.45005.43005.4320364734.05.4412
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.