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
00:05:005.37895.37895.37895.37892829.05.3789
00:10:005.37895.37895.37505.3750350.05.3773
00:15:005.36025.37505.36005.375014319.05.3601
00:20:005.37405.37405.37405.374050.05.3740
00:25:005.37205.37205.37205.372050.05.3720
00:30:00-
00:35:00-
00:40:005.36005.36005.35905.359018508.05.3592
00:45:005.37205.37205.37205.3720327.05.3720
00:50:005.36005.36005.35905.35909643.05.3590
00:55:005.35905.35905.35905.359037077.05.3590
01:00:005.35905.35905.35835.35831001.05.3587
01:05:00-
01:10:005.37205.37205.37205.37200.15.3720
01:15:005.37205.37205.37205.37200.15.3720
01:20:00-
01:25:005.36005.36005.36005.360014855.05.3600
01:30:00-
01:35:00-
01:40:00-
01:45:005.36005.37005.36005.37006301.05.3604
01:50:00-
01:55:00-
02:00:00-
02:05:00-
02:10:00-
02:15:005.37005.37005.37005.3700328.05.3700
02:20:005.37005.38005.37005.380058754.85.3720
02:25:00-
02:30:00-
02:35:00-
02:40:00-
02:45:00-
02:50:005.38005.38005.38005.38001000.05.3800
02:55:00-
03:00:005.38005.38005.38005.3800828.05.3800
03:05:005.36015.36015.36015.3601827.05.3601
03:10:00-
03:15:00-
03:20:005.38005.38005.38005.38001301.05.3800
03:25:00-
03:30:005.38005.38005.38005.380030.95.3800
03:35:005.38005.38005.38005.38005000.05.3800
03:40:00-
03:45:005.38005.38005.38005.38005000.05.3800
03:50:00-
03:55:00-
04:00:005.36005.36005.35005.3500125535.65.3510
04:05:00-
04:10:005.37685.37685.37685.376810.05.3768
04:15:00-
04:20:00-
04:25:005.37685.37685.37685.376810.15.3768
04:30:005.37685.37685.37685.3768539.95.3768
04:35:005.37505.37505.37505.375013440.05.3750
04:40:00-
04:45:005.37995.38305.37995.38305557.05.3807
04:50:00-
04:55:005.38305.38305.38305.383040869.05.3830
05:00:00-
05:05:005.38325.38325.38325.383218.05.3832
05:10:00-
05:15:00-
05:20:005.38325.38325.38325.383280.05.3832
05:25:00-
05:30:005.38325.38325.38315.383279248.65.3832
05:35:005.38325.38325.36925.369224773.05.3800
05:40:00-
05:45:00-
05:50:005.38325.38325.38315.383147779.05.3831
05:55:00-
06:00:005.38005.38325.38005.383210100.05.3829
06:05:005.38325.38325.38325.383217360.05.3832
06:10:005.38325.38955.36005.3895190488.05.3829
06:15:005.38955.38995.36015.3899130021.05.3829
06:20:005.39005.39005.36005.3900133011.25.3748
06:25:005.37005.37005.37005.37005765.55.3700
06:30:005.37005.37005.36005.360027411.65.3700
06:35:005.37005.38965.35505.389694647.25.3751
06:40:005.37005.39005.36005.390046493.25.3898
06:45:005.39005.39005.36105.3900995.05.3900
06:50:005.36105.36105.35635.3600207.25.3583
06:55:005.36005.36105.36005.360010027.25.3600
07:00:005.36005.36105.36005.361010719.15.3600
07:05:005.36105.38685.36005.36007165.75.3603
07:10:005.35635.38985.35635.38986491.05.3767
07:15:00-
07:20:005.38985.38985.38985.38981806.05.3898
07:25:00-
07:30:00-
07:35:005.38965.38965.38005.38961361.25.3800
07:40:00-
07:45:005.37005.37005.37005.3700106582.05.3700
07:50:005.38955.38955.38955.38951400.05.3895
07:55:00-
08:00:005.38005.38005.38005.380015749.05.3800
08:05:00-
08:10:005.38015.38015.38015.3801104874.05.3801
08:15:00-
08:20:005.38945.38955.38945.389580000.05.3894
08:25:005.38955.39085.38955.390840000.05.3902
08:30:005.39085.39085.39085.39087652.15.3908
08:35:005.39085.39085.39085.390820970.75.3908
08:40:005.39085.39085.39085.39081683.85.3908
08:45:005.39095.39205.39095.39203470.15.3911
08:50:005.39105.39205.39105.39106817.75.3919
08:55:00-
09:00:005.39105.39105.39105.391014864.05.3910
09:05:005.39105.39105.39085.390819557.65.3909
09:10:00-
09:15:005.38035.39105.38005.3800127433.35.3801
09:20:005.38005.38005.38005.380040000.05.3800
09:25:005.38555.39105.38555.391038954.95.3908
09:30:005.38005.39095.38005.390910456.05.3857
09:35:00-
09:40:005.39205.40005.39205.400060033.05.3994
09:45:00-
09:50:005.40105.40705.40005.404010082.75.4041
09:55:005.40105.40705.40005.407020268.35.4008
10:00:005.40705.40905.40705.409023051.35.4082
10:05:005.40905.41495.40905.4140138286.75.4115
10:10:005.41405.41505.40015.41209265.05.4097
10:15:005.41205.41295.41205.41293665.05.4126
10:20:005.40015.40015.40015.40012000.05.4001
10:25:005.40015.40015.40005.400015288.05.4000
10:30:005.40005.40005.40005.400076886.75.4000
10:35:005.40005.40005.40005.40002095.05.4000
10:40:005.40835.40945.40005.40002711.05.4068
10:45:005.40905.40905.40905.40907.05.4090
10:50:005.40905.40955.40905.409518224.25.4095
10:55:005.40005.40955.38835.409146938.05.4027
11:00:005.38835.40005.38825.400057230.05.3884
11:05:005.40005.40785.38005.380045672.35.3920
11:10:005.38005.39005.38005.390083053.05.3812
11:15:005.38005.38025.38005.38014797.05.3800
11:20:005.38025.38025.38005.380018715.05.3801
11:25:005.38005.38015.38005.380161253.05.3800
11:30:005.38005.38015.37085.370833395.05.3769
11:35:005.37085.37085.37015.370133131.05.3704
11:40:005.37025.37025.36615.366174630.05.3669
11:45:005.36605.37925.35635.379260542.05.3611
11:50:005.35635.35635.35605.356057253.05.3560
11:55:005.35705.35805.35705.358024686.05.3579
12:00:005.35805.35905.35805.358013903.05.3584
12:05:005.35905.36905.35205.352070022.25.3563
12:10:005.36005.36005.36005.360042114.05.3600
12:15:005.36005.36005.35205.35213962.25.3520
12:20:00-
12:25:005.36005.36005.35205.36009568.35.3541
12:30:005.35205.35205.35205.35200.15.3520
12:35:005.35205.35205.35205.35203070.05.3520
12:40:005.35205.35205.35105.35105240.05.3517
12:45:005.36005.36005.35025.350277515.55.3505
12:50:005.35025.36005.35025.3600523.55.3527
12:55:005.35115.36505.35115.351155235.35.3567
13:00:00-
13:05:00-
13:10:00-
13:15:005.35135.35135.35135.3513138.05.3513
13:20:00-
13:25:005.35205.35205.35175.351755041.05.3518
13:30:00-
13:35:005.36105.36105.35205.352069.05.3545
13:40:005.35165.35165.35165.351637.45.3516
13:45:005.35135.35135.35135.3513383.05.3513
13:50:005.35135.35135.35135.35134908.05.3513
13:55:005.35165.36005.35165.360015114.05.3536
14:00:005.36005.36005.35605.35604729.05.3592
14:05:005.35605.37975.35605.379711901.05.3759
14:10:005.37975.37975.37975.3797169.35.3797
14:15:005.37975.37975.35605.35604873.75.3562
14:20:00-
14:25:005.37975.37985.37975.37983569.05.3797
14:30:00-
14:35:00-
14:40:00-
14:45:00-
14:50:005.37985.37985.37985.37981.05.3798
14:55:00-
15:00:005.37985.37985.37985.37984655.05.3798
15:05:005.37895.37895.35705.35705539.05.3789
15:10:005.37005.37005.37005.37002534.75.3700
15:15:005.37005.37805.37005.37807861.05.3704
15:20:005.37805.37805.37805.378053320.05.3780
15:25:00-
15:30:00-
15:35:00-
15:40:005.37705.37705.37705.377010250.05.3770
15:45:005.36105.37705.36105.377054000.05.3767
15:50:00-
15:55:005.37705.37705.37705.377013762.05.3770
16:00:005.37705.37705.37705.377018652.05.3770
16:05:005.37505.37505.37505.37502397.05.3750
16:10:005.37505.37505.37505.37501.05.3750
16:15:00-
16:20:005.37505.37505.36125.361221038.05.3630
16:25:005.37505.37505.37505.37504355.05.3750
16:30:005.37505.37505.37505.375021.05.3750
16:35:005.37005.37895.37005.37892052.05.3705
16:40:005.37905.37905.37905.379018692.05.3790
16:45:005.37905.37905.36125.37901524.05.3786
16:50:00-
16:55:00-
17:00:00-
17:05:005.37895.37985.37895.379849660.05.3792
17:10:005.37985.37985.37985.379810020.05.3798
17:15:005.37985.37985.36515.365154010.05.3665
17:20:005.37975.37975.37975.3797501.05.3797
17:25:005.37965.37965.37965.379613934.05.3796
17:30:00-
17:35:005.37965.38005.37965.3800219830.75.3798
17:40:00-
17:45:00-
17:50:00-
17:55:005.38015.38595.38015.385936668.05.3859
18:00:005.38605.39005.38605.39001116.75.3864
18:05:005.39005.39085.39005.390814443.05.3908
18:10:005.37055.40005.37025.4000260515.05.3838
18:15:00-
18:20:005.38085.40005.37055.370590132.15.3767
18:25:005.37055.37055.37055.37051380.05.3705
18:30:005.39505.39505.39505.39503.05.3950
18:35:005.39405.39405.39405.39401572.05.3940
18:40:005.37265.39005.37265.39001408.05.3729
18:45:00-
18:50:005.39005.39005.39005.390032.05.3900
18:55:005.38005.38005.38005.380010580.15.3800
19:00:005.39005.39005.38005.380031347.95.3800
19:05:005.39005.39005.39005.390051.85.3900
19:10:005.39005.39005.39005.39006.05.3900
19:15:005.39005.39005.39005.390013.05.3900
19:20:005.39005.39005.37115.371118845.25.3890
19:25:005.39005.39005.39005.390012351.65.3900
19:30:005.39005.39005.39005.39003415.85.3900
19:35:005.39005.39005.39005.390048104.45.3900
19:40:005.39005.39005.39005.390020037.05.3900
19:45:005.39005.39005.39005.390020000.05.3900
19:50:005.39005.39005.37535.375352013.05.3858
19:55:005.39005.39005.39005.3900269.05.3900
20:00:005.39005.39405.38005.394037209.25.3894
20:05:005.39405.39705.38005.397052281.85.3965
20:10:005.39005.39005.39005.390016733.05.3900
20:15:005.39005.39705.39005.397023283.85.3900
20:20:005.38005.39705.38005.3970468.05.3825
20:25:005.39705.39705.39705.39706.05.3970
20:30:005.38015.39705.38015.39703703.25.3804
20:35:005.39705.41005.39705.410084328.35.4050
20:40:005.41005.41005.40995.40998889.05.4100
20:45:005.40005.40995.38015.409061373.15.3847
20:50:005.38205.40905.38105.409044425.15.4084
20:55:005.40805.40805.38125.407012362.55.3898
21:00:005.40695.40695.40695.406927000.05.4069
21:05:005.38215.40005.38215.40008148.05.3890
21:10:005.40005.40005.39005.39003448.05.3901
21:15:005.40005.40005.40005.40004534.75.4000
21:20:005.40505.40635.40505.40632783.05.4051
21:25:005.40005.40005.38615.40005763.25.3880
21:30:005.38605.39005.38505.390010957.05.3857
21:35:005.39005.39005.38225.390076502.25.3890
21:40:005.39005.39005.38225.3900500.05.3884
21:45:005.38235.39005.38235.390024354.05.3836
21:50:005.38995.38995.38995.3899136944.55.3899
21:55:005.38995.38995.38995.38993678.45.3899
22:00:005.38245.38245.38235.382310488.15.3823
22:05:005.38985.38995.38975.389960002.15.3899
22:10:005.38995.38995.38505.389913213.05.3866
22:15:005.38905.38995.38235.38998570.15.3827
22:20:005.38235.39835.38235.398342271.55.3894
22:25:005.39005.39835.38995.398316011.95.3904
22:30:005.39985.39995.38995.389954629.15.3908
22:35:005.38995.39905.38245.399014661.05.3855
22:40:005.38805.38805.38255.38253185.25.3876
22:45:005.38515.39905.38265.388013405.75.3955
22:50:00-
22:55:005.38805.38805.38215.3821720000.05.3825
23:00:005.38235.38235.37505.3750416742.45.3791
23:05:005.38005.38005.37605.37602332.05.3794
23:10:005.39905.39905.37605.37600.25.3875
23:15:005.39805.39895.37605.398927523.15.3881
23:20:005.39895.39895.37805.378013071.05.3781
23:25:005.39895.39895.37505.375060254.95.3955
23:30:005.39755.39755.39755.3975334.15.3975
23:35:005.39755.39755.39755.397523752.05.3975
23:40:005.39755.39755.38005.39741708.25.3975
23:45:005.39705.39705.39705.3970888.05.3970
23:50:005.39745.43505.39745.4350829764.95.4089
23:55:005.43505.45005.43005.4320566244.65.4435
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.