暗号資産価格データベース


2020年08月01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
00:00:005.44505.45005.44445.4500495260.95.4494
00:05:005.45005.45105.44855.448515481.45.4503
00:10:005.45105.45105.44015.451053328.25.4478
00:15:005.44005.45195.44005.45152151.85.4455
00:20:005.45005.45195.44005.440094896.15.4426
00:25:005.44005.44005.44005.4400531.05.4400
00:30:005.44015.45185.44015.45189996.75.4472
00:35:005.44015.45195.44015.451973909.15.4518
00:40:005.45185.45185.45165.45164000.05.4517
00:45:005.45015.45015.45015.450130000.05.4501
00:50:005.45185.45325.45185.453273389.45.4521
00:55:005.45305.45325.44505.4455214898.65.4500
01:00:005.45005.45455.45005.4545104000.05.4543
01:05:005.45455.45455.44565.4545126182.95.4522
01:10:005.45475.47935.45005.4779195825.65.4580
01:15:005.47005.47795.46555.465571837.65.4721
01:20:005.46555.46955.44505.445267114.75.4673
01:25:005.46005.46005.44025.440238194.25.4469
01:30:005.44015.45005.44015.4500199248.85.4500
01:35:005.45255.46705.45255.46709109.05.4620
01:40:00-
01:45:005.46705.46705.44515.44514837.65.4561
01:50:005.45215.45215.45215.45212000.05.4521
01:55:005.46005.46775.46005.46774505.05.4643
02:00:005.46785.46795.46785.467929348.05.4678
02:05:005.46705.46795.46705.467941000.05.4671
02:10:005.46795.46795.46795.4679715.05.4679
02:15:005.46505.46505.46505.465020000.05.4650
02:20:005.46505.46795.46505.4679187521.05.4668
02:25:005.46795.46795.46795.467929548.05.4679
02:30:005.46795.46795.46005.460028000.05.4665
02:35:005.46795.46795.46005.460022493.35.4660
02:40:005.46005.46005.46005.460010501.05.4600
02:45:005.46505.46505.46505.46503983.05.4650
02:50:005.46505.46505.46005.460025750.05.4602
02:55:005.46795.46795.45215.452193175.15.4561
03:00:005.45215.45305.41005.4501131730.95.4434
03:05:005.44505.44505.44505.445025017.05.4450
03:10:00-
03:15:005.44505.45405.44505.4540228717.55.4506
03:20:005.45005.45625.45005.45628320.05.4512
03:25:005.45705.45705.45705.45705826.05.4570
03:30:005.45005.45005.45005.450031281.25.4500
03:35:00-
03:40:005.45725.45725.45505.45506890.05.4550
03:45:005.45725.45725.45725.45720.35.4572
03:50:005.45505.45505.44005.44007219.55.4472
03:55:005.44005.44005.44005.440017767.05.4400
04:00:005.44005.44005.44005.440012572.05.4400
04:05:005.44005.45005.43605.43601748.55.4433
04:10:00-
04:15:005.43605.43605.43605.436011278.05.4360
04:20:00-
04:25:00-
04:30:005.42505.42505.41015.4101907.75.4177
04:35:00-
04:40:00-
04:45:00-
04:50:005.41405.45085.41385.450842494.15.4323
04:55:005.42305.42305.42305.423010.55.4230
05:00:005.42305.42305.42285.422815637.35.4229
05:05:005.45025.45075.45025.4507705.05.4507
05:10:005.45075.45085.45075.45084503.05.4507
05:15:005.45085.46795.45085.467925140.45.4538
05:20:005.46785.46795.46785.4679355.15.4679
05:25:00-
05:30:005.47235.48005.47235.480067303.25.4787
05:35:005.47975.47975.47975.4797752.05.4797
05:40:005.47935.47935.44605.464210115.75.4517
05:45:005.46465.46465.46465.46460.25.4646
05:50:005.44605.44605.43605.4360217.05.4409
05:55:005.43505.43505.43015.43014046.95.4302
06:00:005.43015.43605.43015.436025.05.4313
06:05:005.43015.43015.42715.427110000.05.4276
06:10:005.43605.43805.43605.43801789.05.4369
06:15:005.43805.43805.43705.43701007.05.4370
06:20:00-
06:25:005.43405.43405.42715.4271193573.05.4279
06:30:00-
06:35:00-
06:40:005.43405.47855.43405.478048600.25.4694
06:45:005.45805.45855.45335.45332122.85.4565
06:50:005.45335.46005.45325.46002179.05.4564
06:55:005.46005.46205.46005.46208.05.4618
07:00:005.46005.47935.45365.479323631.05.4688
07:05:005.47935.47935.47935.479343.45.4793
07:10:005.47005.47975.47005.479725926.55.4781
07:15:005.47975.47995.47975.479713404.05.4797
07:20:005.47985.48405.47985.484024181.45.4801
07:25:005.48005.48205.48005.480026979.65.4800
07:30:005.48105.48205.48005.480020372.05.4803
07:35:00-
07:40:005.48005.48695.48005.486935004.85.4842
07:45:005.48705.48905.48445.4878235265.95.4889
07:50:005.48445.49005.47995.489946642.15.4857
07:55:005.48995.48995.47955.479576128.45.4811
08:00:005.47955.47955.47895.479032150.05.4792
08:05:005.47905.48885.47905.488851321.05.4818
08:10:00-
08:15:005.48875.50005.47005.489066906.85.4928
08:20:005.48905.49445.48405.48415903.35.4882
08:25:005.49005.49005.49005.49006000.05.4900
08:30:005.49015.50005.49015.5000188978.05.4991
08:35:005.49015.50005.49015.500096946.85.4999
08:40:005.49125.49125.49125.4912940.05.4912
08:45:005.49125.49875.49125.49879474.15.4912
08:50:005.49125.49995.49115.492089132.65.4967
08:55:005.49255.50005.49255.5000108548.55.5000
09:00:005.50005.50045.49205.5000184435.45.4997
09:05:005.50045.50045.49215.500456381.85.4999
09:10:005.50005.51005.50005.500075560.65.5043
09:15:005.50995.52835.50005.5277208174.95.5268
09:20:005.52005.52905.51005.5101131742.95.5176
09:25:005.51005.53105.51005.5310164185.45.5291
09:30:005.53005.53105.52005.5300350377.55.5299
09:35:005.52995.53605.52995.5360175061.35.5308
09:40:005.53605.53955.51915.5202147828.95.5231
09:45:005.53905.54105.53905.541028805.85.5398
09:50:005.54205.55005.54205.5500111286.65.5475
09:55:005.54995.55005.54005.5400100783.25.5480
10:00:005.54005.54005.52505.530025583.75.5382
10:05:005.52805.52805.51105.5200159389.85.5195
10:10:005.52005.53985.52005.539858488.15.5252
10:15:005.53985.54005.51205.52008412.25.5366
10:20:005.51105.53885.51005.515048409.35.5118
10:25:005.52005.52005.52005.52003468.05.5200
10:30:005.52005.53005.52005.52005441.05.5218
10:35:005.52505.52905.52505.52906218.05.5282
10:40:005.52905.53005.52905.530013029.15.5295
10:45:005.52005.52905.51515.529041832.95.5170
10:50:00-
10:55:005.52005.52005.52005.52005238.05.5200
11:00:005.51805.52005.51025.510226483.05.5137
11:05:005.52005.52005.52005.520010.65.5200
11:10:005.52005.52005.51115.511117037.05.5200
11:15:005.52005.52005.52005.520017763.55.5200
11:20:005.52005.52895.52005.5289177530.95.5201
11:25:005.52905.53505.52905.535071750.15.5318
11:30:005.53505.55555.53505.555537666.35.5499
11:35:005.55555.56455.55115.564531013.25.5636
11:40:005.56455.59005.56455.5900191298.35.5738
11:45:005.58505.58505.58005.580047443.15.5820
11:50:005.58005.58005.56505.5700326090.55.5784
11:55:005.58005.58995.57005.589917056.05.5730
12:00:005.57005.59275.57005.5927128057.85.5870
12:05:005.59275.59305.59275.593068543.05.5929
12:10:005.59155.60005.59035.6000132572.25.5985
12:15:005.60005.61005.59995.6100187744.65.6005
12:20:005.61005.61005.60005.610045173.45.6053
12:25:005.61005.63805.60115.6380144590.15.6081
12:30:005.63805.63905.61005.610038590.75.6352
12:35:005.60515.62995.60515.625015622.25.6100
12:40:005.61105.63005.61045.630095409.25.6245
12:45:005.62135.64205.62135.6420214854.05.6353
12:50:005.63505.67895.63505.6707123967.65.6517
12:55:005.67895.70005.67895.7000401553.55.6952
13:00:005.69955.73305.69955.7321218538.55.7207
13:05:005.74005.77105.73215.7590720100.85.7512
13:10:005.76005.76005.73215.7597264740.05.7398
13:15:005.74405.77145.73215.7321261098.95.7495
13:20:005.73215.74985.67965.6900151401.75.7230
13:25:005.68955.70005.66105.7000196233.45.6910
13:30:005.69805.70005.65115.7000917903.95.6717
13:35:005.70005.71355.69995.7135115761.05.7092
13:40:005.69515.69805.68505.68518671.65.6871
13:45:005.69805.69805.66005.6600305043.05.6621
13:50:005.66215.70345.66215.7034121897.45.6783
13:55:005.70835.70845.70825.708433154.15.7084
14:00:005.70845.71205.69035.7000430746.45.7005
14:05:005.70005.70005.69005.690012531.25.6992
14:10:005.69015.70005.69015.690137352.75.6994
14:15:005.70005.70015.69015.700135000.15.6999
14:20:005.70005.70335.69015.7033133031.05.7001
14:25:005.69025.70335.68515.7030148861.85.6957
14:30:005.68525.70295.68515.7000179855.25.6982
14:35:005.68505.69005.68165.681652684.45.6848
14:40:005.68155.71775.68015.6850109816.25.6967
14:45:005.68505.71805.68115.7000111473.95.6967
14:50:005.68105.70005.68105.6850801.05.6815
14:55:005.68505.69995.68015.699917267.15.6953
15:00:005.69995.70865.68015.7049169600.35.6879
15:05:005.70005.70005.65005.6783115360.35.6666
15:10:005.65105.67835.65005.678386433.25.6501
15:15:005.67835.70005.67835.7000234876.35.6928
15:20:005.70005.70735.67005.7073170258.15.7046
15:25:005.70735.70735.70345.7073325178.15.7073
15:30:005.70505.70505.70345.70505492.05.7050
15:35:005.70505.70505.70005.70002325.05.7034
15:40:005.69995.71005.69995.700061786.15.7044
15:45:005.69785.69785.67615.697843741.05.6829
15:50:005.69005.69005.67605.6760285.25.6900
15:55:005.68305.69785.67605.680064859.05.6784
16:00:005.67625.68835.66005.688372694.15.6685
16:05:005.68005.69785.68005.69781120.05.6817
16:10:005.69785.70005.69785.7000181167.05.6995
16:15:005.69005.70005.69005.70004240.25.6902
16:20:005.69975.70005.68005.700034994.95.6996
16:25:005.68005.69005.68005.690014865.15.6800
16:30:005.67105.69005.66025.689038430.05.6650
16:35:005.66025.68905.66025.680038109.35.6602
16:40:005.66025.68005.65005.6800168810.35.6543
16:45:005.65035.67855.65005.6784318660.25.6501
16:50:005.65105.67775.65005.669935623.15.6509
16:55:005.65005.66005.65005.6500106847.25.6521
17:00:005.65005.65895.63505.635090647.55.6462
17:05:005.64305.64305.61115.6280156276.25.6247
17:10:005.61505.62805.60705.6280400120.25.6096
17:15:005.62805.62805.60205.602083326.05.6073
17:20:005.60105.60105.59995.600090801.25.6000
17:25:005.59995.59995.59005.599836602.55.5927
17:30:005.59995.61805.59005.6180157500.85.5965
17:35:005.61805.61805.61805.618020.05.6180
17:40:005.62305.64305.62305.643071315.95.6382
17:45:005.64305.64305.64305.643080.05.6430
17:50:005.64005.64305.63715.6430150607.85.6400
17:55:005.64315.64315.60495.633181783.15.6167
18:00:005.63315.65325.63315.653257298.35.6499
18:05:005.65005.65325.64015.6401100606.25.6496
18:10:005.64015.64015.64005.640013298.35.6400
18:15:005.63015.63015.63005.630026000.05.6301
18:20:005.62505.64005.62505.640073101.85.6387
18:25:00-
18:30:005.64005.64005.63015.640097896.15.6399
18:35:005.64005.64005.63015.64007439.25.6393
18:40:005.63015.64005.63015.64005491.45.6301
18:45:005.63015.64005.63015.640040028.15.6388
18:50:005.64005.64005.64005.640025588.05.6400
18:55:005.64005.64005.64005.640054735.85.6400
19:00:005.65005.65005.64005.640014648.25.6401
19:05:005.65005.66505.64505.66507857.75.6602
19:10:005.66505.68885.66505.688846987.75.6742
19:15:005.68885.68905.67005.6890233651.25.6709
19:20:005.67015.68905.67015.689026675.25.6701
19:25:005.68855.68855.67005.6700202145.45.6703
19:30:005.67905.67905.66615.679056304.35.6689
19:35:005.67105.67105.65005.6700101148.55.6611
19:40:005.66995.66995.62015.649995411.25.6313
19:45:005.64005.64005.64005.640020000.05.6400
19:50:005.62775.64885.62775.64504293.15.6428
19:55:005.64005.64005.64005.64002000.05.6400
20:00:005.63805.63805.61105.611086664.05.6193
20:05:005.62005.62005.60035.6003637154.65.6010
20:10:005.61005.63495.60005.6000104779.05.6087
20:15:005.62805.62805.62805.62800.15.6280
20:20:005.60025.62005.58505.5930280342.55.5993
20:25:005.59305.60005.58305.583034509.85.5930
20:30:005.60005.60005.60005.600016005.15.6000
20:35:005.60005.60935.59015.60931720.65.5913
20:40:005.59985.61805.59985.618065533.25.6098
20:45:005.61805.61805.60935.609343136.55.6180
20:50:005.60935.60935.60935.609343941.05.6093
20:55:005.60945.62005.60945.610018526.65.6098
21:00:005.62005.62005.61005.61007400.15.6100
21:05:005.62005.62995.61015.629986522.75.6280
21:10:005.62835.64005.62385.640091701.85.6347
21:15:005.64005.64505.61045.6104114810.35.6241
21:20:005.63105.64495.63105.644912322.05.6406
21:25:00-
21:30:005.64005.64005.62115.62113208.45.6371
21:35:005.62115.64005.62115.640014989.55.6326
21:40:005.62205.64005.62205.6400267.45.6333
21:45:005.64005.64005.62205.62208015.05.6314
21:50:005.64005.65005.64005.650053269.85.6482
21:55:005.65005.65005.65005.650013361.85.6500
22:00:005.65005.65995.64005.640055045.05.6545
22:05:005.66005.66205.65005.660072832.05.6512
22:10:005.66005.66005.66005.6600100.05.6600
22:15:005.65005.66205.65005.660040793.15.6599
22:20:005.66005.67005.66005.670088971.55.6651
22:25:005.67005.67895.66005.676737212.95.6692
22:30:005.66005.66005.65005.650269675.95.6585
22:35:005.65035.65505.64005.6400254218.25.6505
22:40:005.63505.65975.63045.6304778274.55.6322
22:45:005.63045.65005.63005.6300770867.75.6303
22:50:005.65005.65005.62505.625016114.05.6298
22:55:005.62505.63505.62205.630121550.05.6229
23:00:005.62225.63315.60045.606118666.35.6054
23:05:005.60615.62805.60005.6280190001.05.6017
23:10:005.62805.63005.62805.630021913.85.6298
23:15:005.63005.63315.63005.6331189.15.6331
23:20:005.62805.62805.60015.6001100646.05.6038
23:25:005.63005.63315.63005.633115010.55.6310
23:30:005.63005.63155.63005.6315171.05.6302
23:35:005.63155.64005.63155.6400124285.05.6398
23:40:005.64005.64005.64005.640022000.05.6400
23:45:00-
23:50:005.64005.65105.64005.651087875.95.6488
23:55:005.65105.77105.65105.77101806228.05.6937
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.