暗号資産価格データベース


2020年08月02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
00:00:005.77395.89445.77395.88901038775.95.8195
00:05:005.86905.89445.85505.8600683223.85.8753
00:10:005.86015.87005.79005.7900283523.55.8312
00:15:005.79005.80015.78705.7870602754.75.7970
00:20:005.79005.80005.78315.8000117887.45.7949
00:25:005.78605.79985.78605.7998111673.05.7893
00:30:005.79965.82995.78505.8001137680.55.8034
00:35:005.83005.83005.80015.80719545.05.8300
00:40:005.83005.85005.80005.8500408022.15.8377
00:45:005.84995.84995.82005.849834001.55.8497
00:50:005.82005.84905.80615.8441226812.05.8486
00:55:005.84395.84395.80605.838937146.35.8061
01:00:005.83885.83885.82005.82006632.15.8200
01:05:005.82005.82005.80055.800532847.35.8122
01:10:005.81005.81995.80045.8050175740.65.8073
01:15:005.80505.81985.80505.819771067.45.8097
01:20:005.81975.81995.80515.81993112.05.8122
01:25:005.81965.84005.81965.8370113993.75.8369
01:30:005.83705.86005.83705.8550187667.85.8498
01:35:005.85505.85505.83005.830082099.45.8453
01:40:005.84005.84005.84005.8400153.45.8400
01:45:005.84005.85995.84005.859926243.85.8561
01:50:005.85995.85995.85985.8598352.05.8598
01:55:005.85985.87005.84005.8400328121.85.8607
02:00:005.86455.88005.84005.880049778.65.8706
02:05:005.88005.88005.88005.880012731.05.8800
02:10:005.87095.88005.85005.8500191568.15.8548
02:15:005.88005.88005.85005.8799213110.55.8623
02:20:005.88005.88105.88005.880051513.05.8808
02:25:005.88105.88205.85005.8500142383.85.8546
02:30:005.85005.87995.85005.879962240.05.8794
02:35:005.87995.88405.87995.879994406.75.8801
02:40:005.85015.88405.85015.883373543.85.8779
02:45:005.88345.88345.88335.88342847.05.8833
02:50:005.88345.88505.88345.885020002.15.8834
02:55:005.88435.88505.88355.88503591.35.8841
03:00:005.88355.88505.88345.883430487.75.8834
03:05:005.86005.88265.86005.88260.65.8638
03:10:005.88265.88265.88265.88269561.05.8826
03:15:005.88265.88685.86505.886745317.65.8842
03:20:005.88675.88685.85515.855115532.05.8718
03:25:005.85515.87505.85005.850173735.15.8504
03:30:005.85025.85025.85005.8500244789.05.8501
03:35:005.85005.85005.85005.8500524755.75.8500
03:40:005.84505.84505.84505.84500.15.8450
03:45:005.84505.87005.83005.870052266.65.8683
03:50:005.87005.87005.84005.86006.25.8694
03:55:00-
04:00:005.85805.85805.84015.840148076.05.8429
04:05:005.85905.85995.85905.859981110.05.8598
04:10:00-
04:15:005.86005.86005.86005.86002999.95.8600
04:20:00-
04:25:005.86905.86905.86905.869020839.05.8690
04:30:005.86005.86005.86005.860025.15.8600
04:35:005.86005.88505.84125.8743107613.75.8602
04:40:005.87435.88495.83035.830394821.05.8443
04:45:005.83025.84405.83025.83027163.05.8348
04:50:005.83885.87995.83025.879912753.05.8658
04:55:005.87995.88005.83015.8799108580.05.8795
05:00:005.86005.86005.86005.86006644.05.8600
05:05:005.86005.86005.86005.86001011.05.8600
05:10:005.86005.88005.85005.8500132146.05.8787
05:15:005.86005.86005.86005.860010.05.8600
05:20:005.87935.88005.87935.88003659.05.8800
05:25:005.87005.88005.87005.880053690.05.8759
05:30:005.87905.88005.83215.850122794.05.8538
05:35:005.85015.87005.83205.869955883.05.8334
05:40:005.87005.87005.84005.870019724.95.8409
05:45:005.87005.87005.84005.840065174.05.8402
05:50:005.84005.85005.84005.8500595.05.8400
05:55:005.86005.86995.84015.8699198.05.8695
06:00:005.87005.87005.84125.8700190744.05.8699
06:05:005.87005.87005.84125.8600166338.25.8699
06:10:005.84105.85005.84105.850051820.75.8484
06:15:005.84155.85005.84105.85003800.85.8423
06:20:005.85005.85005.84105.8432812.45.8418
06:25:005.84325.84555.84205.8420501.05.8432
06:30:005.84205.86005.84205.8600137492.95.8507
06:35:005.86005.86005.85005.860018078.15.8590
06:40:005.86005.86005.86005.860018550.85.8600
06:45:005.86005.86005.85005.850026106.65.8573
06:50:005.86005.86005.84505.860068281.85.8557
06:55:005.86005.86005.86005.860012475.35.8600
07:00:005.84515.84515.84115.841160637.25.8441
07:05:005.85725.85745.84005.857476982.55.8430
07:10:005.85755.85995.82805.8280152700.25.8367
07:15:005.82505.85425.82505.84103103.25.8254
07:20:005.84105.85995.82005.8500482246.05.8227
07:25:005.85005.85005.80005.8000188702.35.8089
07:30:005.80005.83005.80005.83008613.15.8012
07:35:005.81035.84995.81035.849027290.95.8483
07:40:005.84005.85995.84005.859994940.35.8494
07:45:005.86005.86425.85005.8640110600.05.8605
07:50:005.86425.86825.86425.868289701.05.8676
07:55:005.86835.87005.86505.869934830.35.8652
08:00:005.87005.87085.86505.8700190984.95.8699
08:05:005.87085.87385.87005.873869062.35.8701
08:10:005.87385.87915.87105.871034102.45.8787
08:15:005.87015.87885.87005.870090193.25.8700
08:20:005.87015.87915.87005.8791128279.35.8700
08:25:005.87915.88105.87005.881098500.95.8790
08:30:005.87275.88105.87275.873082265.25.8734
08:35:005.87305.87505.87305.87505314.05.8730
08:40:005.87505.88205.87505.882023640.95.8774
08:45:005.88305.88305.88005.883014378.35.8813
08:50:005.88305.88305.88305.8830337.05.8830
08:55:005.88305.88385.88005.88383267.15.8813
09:00:005.88385.89135.87305.8913147508.45.8795
09:05:005.89135.91005.89135.9100293707.45.8993
09:10:005.91005.92005.90005.9001510125.45.9105
09:15:005.90015.93005.90005.930050785.95.9185
09:20:005.93005.93005.90035.920086926.95.9149
09:25:005.92005.93005.90035.9300126649.25.9210
09:30:005.92005.92005.90015.9004142503.45.9018
09:35:005.90015.90315.90015.903176849.35.9005
09:40:005.90315.90325.90305.903234679.05.9030
09:45:005.90315.93005.90305.910078722.05.9132
09:50:005.91005.93005.90315.9100141534.15.9276
09:55:005.93105.93205.91005.932014492.45.9307
10:00:005.92005.93205.92005.932042811.45.9207
10:05:005.93305.98005.93305.9800515121.25.9618
10:10:005.98006.00005.96505.9890293495.65.9888
10:15:006.00006.03005.98906.0280557958.46.0139
10:20:006.03006.11006.03006.1001645593.66.0919
10:25:006.10036.13376.10006.1337448799.36.1206
10:30:006.12976.13006.05006.1000674334.36.0894
10:35:006.10006.13006.07016.0900138453.56.0954
10:40:006.09006.12006.09006.1000108515.66.1000
10:45:006.11006.13206.11006.1310161251.96.1289
10:50:006.13306.14006.13006.140043722.16.1353
10:55:006.14016.14506.12046.1450598704.66.1424
11:00:006.14506.14506.13506.1400234467.36.1406
11:05:006.14006.16006.12166.1600282199.26.1432
11:10:006.16006.17996.15566.1799279152.76.1755
11:15:006.17986.18966.17986.1896277229.06.1821
11:20:006.18976.22816.18016.2250365173.86.2014
11:25:006.21006.22006.17516.19011319919.86.1945
11:30:006.20006.22006.20006.2100109332.56.2139
11:35:006.21006.22006.18016.1900275213.56.1999
11:40:006.19506.21006.18006.2099217691.46.1829
11:45:006.20996.20996.19006.2000201954.76.2087
11:50:006.20006.21916.18226.2099128973.06.2057
11:55:006.20996.26706.20996.2499391151.86.2358
12:00:006.24996.30006.24996.2710640748.76.2894
12:05:006.29006.37006.28906.3500648850.16.3155
12:10:006.35006.47986.35006.40051049719.66.4258
12:15:006.40056.44216.38786.3998470479.16.4093
12:20:006.38696.38696.31006.31101100519.36.3457
12:25:006.30916.30916.27816.2900486416.46.2911
12:30:006.27806.35006.27506.33661040543.06.2999
12:35:006.33006.38006.33006.3800937083.56.3649
12:40:006.38106.38806.38006.3880270614.26.3813
12:45:006.38806.39886.36506.3650300781.16.3853
12:50:006.36506.38896.35506.3749293040.66.3703
12:55:006.37476.37476.33026.330293260.76.3524
13:00:006.35006.35006.29006.2900570347.56.3036
13:05:006.29006.29006.27906.2790373578.86.2805
13:10:006.27806.30006.27006.2800320441.66.2887
13:15:006.28026.32656.28026.3000571177.76.3021
13:20:006.30006.30006.19306.2000444812.16.2414
13:25:006.20006.20006.16006.1600497408.86.1731
13:30:006.15906.18996.13716.1371213564.26.1562
13:35:006.14006.16996.06406.06401279024.06.1182
13:40:006.07786.10005.79005.87272866080.55.9092
13:45:005.87275.90005.70035.90001279732.45.7880
13:50:005.88005.90005.75005.83831320993.45.8717
13:55:005.85005.89835.73005.7700798527.25.8164
14:00:005.76985.76985.72005.7400843760.35.7399
14:05:005.74005.75005.70005.75001284826.25.7302
14:10:005.75005.80305.73835.7998983920.15.7917
14:15:005.78105.81905.78015.8149278683.55.8022
14:20:005.81505.81965.80005.8100701734.75.8048
14:25:005.80995.80995.76005.76001130264.35.7892
14:30:005.78885.79995.72905.7900152543.35.7372
14:35:005.79005.79005.75005.7500135669.15.7514
14:40:005.75005.77005.74005.7699252008.85.7521
14:45:005.76995.92005.76995.88001819786.35.8427
14:50:005.88015.90005.82415.8250763846.05.8812
14:55:005.85425.87435.82505.8260624654.45.8250
15:00:005.82605.82605.80905.8100356034.25.8214
15:05:005.81005.86415.81005.8641564737.05.8413
15:10:005.86425.90005.85005.8950154768.15.8904
15:15:005.86505.86505.85005.850078504.65.8547
15:20:005.84905.85905.84005.8401216008.95.8442
15:25:005.84995.85005.84015.8499103341.95.8497
15:30:005.84025.84985.80205.8133170221.35.8245
15:35:005.81325.84965.80005.800091051.75.8090
15:40:005.82005.84005.82005.840034945.05.8325
15:45:005.83985.83995.80505.80505039.05.8396
15:50:005.83415.83795.80505.83793354.95.8111
15:55:005.83795.83795.80515.805124998.45.8356
16:00:005.80505.82705.80505.806026587.05.8121
16:05:005.80505.83405.80505.834050498.65.8279
16:10:005.83405.85005.83305.8500240438.25.8444
16:15:005.85005.85005.85005.8500111782.35.8500
16:20:005.85425.86005.83015.860041632.95.8598
16:25:005.86005.90905.86005.9000130849.05.8906
16:30:005.88825.91605.88005.916027990.05.9011
16:35:005.90005.94005.90005.9300219789.65.9374
16:40:005.93885.94005.92105.9220273111.75.9350
16:45:005.92105.94395.92015.930048899.05.9366
16:50:005.93995.94445.93505.9444184991.05.9410
16:55:005.94445.94445.94445.944459248.05.9444
17:00:005.94465.94905.93155.9320155291.95.9321
17:05:005.93155.93155.87005.870060494.65.8861
17:10:005.89945.89945.89945.89940.15.8994
17:15:005.89935.89935.86015.86011000.05.8606
17:20:005.86105.90955.86105.909557319.05.8967
17:25:005.91005.91005.87015.871388034.65.9041
17:30:005.90005.90005.87205.87202279.15.8720
17:35:005.89915.90005.87975.882567491.25.8815
17:40:005.88255.88255.87305.873036835.65.8818
17:45:005.87305.88255.86005.8825115346.35.8672
17:50:005.86105.86105.86015.860155127.05.8603
17:55:005.86025.86025.86015.8602103000.65.8602
18:00:005.88005.88005.85505.8551187687.15.8576
18:05:005.88755.89445.85005.8500207117.85.8693
18:10:005.85005.89005.85005.8523182346.85.8710
18:15:005.85235.85235.82005.8311157170.45.8426
18:20:005.83005.83005.79905.8199161901.65.8058
18:25:005.80005.82005.80005.800066720.05.8168
18:30:005.80005.80005.79995.80003060.05.8000
18:35:005.80005.80005.79005.790012848.55.7918
18:40:005.78605.78605.73005.7300245011.35.7545
18:45:005.71705.75005.70505.7050302191.35.7106
18:50:005.71055.74795.71005.747557357.35.7325
18:55:005.74295.79375.74015.7937302910.45.7644
19:00:005.78865.78865.78865.78861000.05.7886
19:05:005.78845.78845.75005.7700118175.95.7716
19:10:005.75005.75015.75005.750156062.05.7501
19:15:005.77885.77885.77885.77880.15.7788
19:20:00-
19:25:005.77885.80395.77885.8000126969.55.7999
19:30:005.80395.80395.80395.80390.15.8039
19:35:005.80015.81005.78005.780081021.05.7989
19:40:005.80005.81005.78005.810014887.15.7801
19:45:005.78505.81705.78005.8170151722.95.7954
19:50:005.81805.85005.81805.840055486.35.8479
19:55:005.83905.83905.81705.817067372.75.8172
20:00:005.83005.83005.82995.8299136753.45.8300
20:05:005.82995.83505.82995.82992.25.8301
20:10:005.83005.83015.80525.805386457.05.8074
20:15:005.80705.83005.80005.8300169749.95.8062
20:20:005.83005.83005.72305.7230462721.15.7692
20:25:005.72305.73365.68005.6800287845.15.7019
20:30:005.68005.69985.67005.6805138935.05.6851
20:35:005.69485.69965.63465.6346629116.95.6515
20:40:005.63505.63505.59885.60001574775.25.6110
20:45:005.60005.63995.57805.5800435896.65.5927
20:50:005.60795.65005.58005.6500414943.65.6145
20:55:005.64005.66795.61505.6250314661.85.6430
21:00:005.62005.64975.58505.6150164744.05.6214
21:05:005.61505.65005.61505.650049685.15.6456
21:10:005.64955.69905.64955.6789117866.95.6823
21:15:005.67005.67005.65505.655078573.45.6680
21:20:005.66005.68595.66005.685981496.55.6753
21:25:005.68595.68595.67005.6700204549.25.6700
21:30:005.67005.67915.67005.670027535.15.6700
21:35:005.67005.67905.65005.6500154640.15.6609
21:40:005.65005.65495.64005.6549150868.15.6494
21:45:005.64095.64095.64095.64090.15.6409
21:50:005.64135.64135.63005.6300294355.55.6396
21:55:005.63005.63005.59995.5999216588.05.6029
22:00:005.59995.59995.55905.5590470914.85.5713
22:05:005.55905.63775.55005.6001674402.35.5602
22:10:005.63255.63255.61005.6100114998.05.6110
22:15:005.61505.62475.61015.624776575.05.6219
22:20:005.62465.64315.61085.6431126217.05.6251
22:25:005.64315.64815.62335.640030453.85.6379
22:30:005.62505.64005.62015.630010510.15.6209
22:35:005.63605.64015.63005.640166178.05.6395
22:40:005.64015.66405.64015.664081908.85.6479
22:45:005.66405.66505.66405.665062492.95.6640
22:50:005.66505.66605.64905.64907490.45.6650
22:55:005.66605.66965.64905.6500246601.35.6606
23:00:005.66985.68005.64935.650015392.65.6689
23:05:005.65005.65005.64905.649099738.05.6491
23:10:005.64905.64905.64005.640016349.95.6412
23:15:00-
23:20:005.64905.64915.64015.640149028.75.6474
23:25:005.64915.65495.64915.654912949.05.6531
23:30:005.65505.65505.64025.64029900.05.6520
23:35:005.65805.66825.65805.66001000.35.6600
23:40:005.72855.73465.71225.7250298524.75.7264
23:45:005.72505.74005.70555.7400100129.05.7304
23:50:005.74005.74005.71105.71101625.35.7400
23:55:005.74005.74005.68015.680126465.15.6803
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.