暗号資産価格データベース


2020年08月03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
00:00:005.71355.71355.71355.7135500.15.7135
00:03:005.71355.71355.70005.713467997.05.7112
00:06:005.71355.71355.70015.700136046.05.7006
00:09:005.71355.71355.71355.71350.15.7135
00:12:005.71355.71855.71355.71858916.05.7135
00:15:005.71845.71845.70035.700332840.25.7007
00:18:005.70035.71355.68005.680090741.45.6886
00:21:005.70845.71345.68005.68002439.35.6889
00:24:005.68035.68035.68005.680022654.05.6802
00:27:005.68035.70995.68005.709961027.75.6850
00:30:00-
00:33:005.68015.68015.68005.680070030.15.6801
00:36:005.70845.70995.67505.7099250.05.7026
00:39:005.68005.70005.67505.700093226.15.6801
00:42:005.70005.70005.64515.645148108.05.6679
00:45:005.64505.67335.64305.6700367542.15.6489
00:48:005.61005.64315.60025.64317030.75.6042
00:51:005.64315.66925.64315.66921030.05.6676
00:54:005.64005.64005.64005.640069926.15.6400
00:57:005.63505.64815.62005.648019080.25.6335
01:00:005.63005.66995.63005.662035535.25.6623
01:03:005.63505.63975.63005.639740.25.6325
01:06:005.64495.65825.64495.658210.35.6450
01:09:005.65005.65825.63005.6582300.25.6300
01:12:005.64005.65825.63005.6582847.15.6300
01:15:005.65805.65825.62515.65823000.15.6252
01:18:005.65825.65825.65825.65820.15.6582
01:21:00-
01:24:005.65825.65825.65825.65820.25.6582
01:27:005.65825.65825.65825.658271665.75.6582
01:30:005.66005.66805.66005.668010574.35.6648
01:33:00-
01:36:005.66825.67825.66825.678220000.15.6781
01:39:005.67825.68835.67825.68832121.05.6783
01:42:005.68835.70005.68835.690020021.35.6982
01:45:005.70005.70105.69005.69001004.15.7000
01:48:00-
01:51:005.70105.72005.70105.720052670.15.7101
01:54:005.72005.73105.72005.7310258658.25.7306
01:57:005.73095.73105.73005.731013327.25.7307
02:00:005.70355.71005.70005.71000.55.7027
02:03:005.70005.73105.70005.700015555.45.7310
02:06:005.72855.73105.72855.73102000.05.7310
02:09:005.73105.73105.73105.73107358.05.7310
02:12:005.73105.73105.73105.731011929.05.7310
02:15:005.73105.73105.73105.731010011.05.7310
02:18:005.73105.73305.73105.73302760.25.7311
02:21:005.73365.73605.73365.7360209.95.7347
02:24:00-
02:27:00-
02:30:005.73705.73905.73705.7390837.05.7388
02:33:005.73905.74705.73905.747010510.05.7456
02:36:00-
02:39:00-
02:42:005.74705.76605.72705.766039882.25.7491
02:45:00-
02:48:00-
02:51:005.73525.73525.73525.73523202.05.7352
02:54:005.76605.76605.76605.766021852.05.7660
02:57:005.78005.80005.78005.800085990.15.7906
03:00:00-
03:03:00-
03:06:00-
03:09:005.78505.78505.78505.78501158.85.7850
03:12:005.78505.80005.78405.800098594.45.7976
03:15:005.80005.80005.79115.796055959.45.7998
03:18:005.78555.78805.78555.78801516.05.7880
03:21:005.80105.80105.80105.80108.85.8010
03:24:005.80105.80315.80105.8031305.15.8020
03:27:005.80385.80605.80385.8060771.95.8041
03:30:005.80705.81005.80705.81001332.25.8089
03:33:005.80915.80915.76015.76011500.65.7928
03:36:005.79395.80395.79395.803960.35.7989
03:39:00-
03:42:005.80895.80915.80895.8091257.95.8091
03:45:005.81005.81205.81005.8120384.85.8102
03:48:005.81205.82005.81205.82005000.05.8186
03:51:005.82005.83005.82005.830015275.85.8245
03:54:005.83105.83105.83105.831040000.05.8310
03:57:005.83005.83105.83005.831015000.15.8310
04:00:005.83205.83205.83205.83200.15.8320
04:03:005.83205.83305.83205.833090.05.8321
04:06:00-
04:09:00-
04:12:00-
04:15:00-
04:18:00-
04:21:00-
04:24:00-
04:27:00-
04:30:005.81155.81155.80885.80880.35.8104
04:33:005.80855.83355.80855.8335367.65.8334
04:36:005.80005.80005.80005.800020.25.8000
04:39:005.79505.79505.75065.750610920.65.7533
04:42:00-
04:45:00-
04:48:005.78385.78385.78385.78380.15.7838
04:51:005.78055.78055.78055.78050.15.7805
04:54:005.78385.78385.78385.78380.15.7838
04:57:00-
05:00:005.78385.78885.78385.788830.05.7855
05:03:005.76005.76005.75515.755110000.05.7551
05:06:00-
05:09:005.75505.75505.75065.750620000.05.7507
05:12:00-
05:15:005.75065.75065.75065.750612377.05.7506
05:18:00-
05:21:00-
05:24:005.75065.75065.74505.745064982.35.7505
05:27:00-
05:30:00-
05:33:00-
05:36:00-
05:39:005.77385.78845.77385.7884303.25.7860
05:42:00-
05:45:005.78885.78885.78885.78881444.15.7888
05:48:00-
05:51:005.78885.78885.78885.788820020.05.7888
05:54:005.78885.78885.74515.745124001.05.7584
05:57:005.74505.74505.73315.733119224.35.7394
06:00:005.76375.76375.76375.76370.15.7637
06:03:00-
06:06:00-
06:09:00-
06:12:00-
06:15:00-
06:18:005.73505.77885.72705.778827399.95.7297
06:21:005.78385.79135.78385.791340.35.7863
06:24:005.79135.79135.79135.7913480.45.7913
06:27:005.79395.79395.79005.7939115.05.7900
06:30:00-
06:33:005.76505.76505.76505.76500.25.7650
06:36:005.76005.76005.74505.74504101.45.7599
06:39:00-
06:42:00-
06:45:005.77385.77385.77385.77381.15.7738
06:48:00-
06:51:00-
06:54:005.74505.74505.74005.744941804.25.7409
06:57:005.74505.74505.74505.745010010.05.7450
07:00:00-
07:03:005.74505.74505.74455.74454951.05.7448
07:06:005.74405.74505.74405.745020020.05.7448
07:09:005.74505.74505.74505.745062.05.7450
07:12:005.74505.74505.74505.74503881.05.7450
07:15:005.74505.74505.74505.745060.05.7450
07:18:005.73505.73505.72035.720313872.05.7205
07:21:005.74505.74505.72035.720325540.05.7445
07:24:00-
07:27:00-
07:30:00-
07:33:00-
07:36:005.72035.72035.71505.715011775.05.7158
07:39:00-
07:42:00-
07:45:005.71405.71405.70005.70005260.15.7018
07:48:005.72855.74495.71005.710020665.25.7448
07:51:005.70505.73995.70015.739941872.05.7022
07:54:00-
07:57:00-
08:00:005.72005.74365.72005.743668599.05.7388
08:03:00-
08:06:005.74355.74355.74355.7435175.05.7435
08:09:005.71505.74355.71505.743587134.15.7427
08:12:00-
08:15:00-
08:18:005.74355.74355.74355.743515149.85.7435
08:21:00-
08:24:005.74345.74505.74345.745030000.05.7441
08:27:00-
08:30:005.74505.74505.74505.74508728.15.7450
08:33:00-
08:36:005.74505.74505.71515.71513057.15.7275
08:39:00-
08:42:005.71505.71505.70515.705160501.05.7076
08:45:005.73865.73975.73865.73975000.05.7397
08:48:005.71005.71005.70615.706110010.05.7061
08:51:00-
08:54:00-
08:57:005.73865.73985.73865.7398196.25.7397
09:00:005.71005.71005.70505.70501204.45.7055
09:03:005.70505.73655.69405.694036958.85.7005
09:06:005.69365.70005.69365.700014991.25.6957
09:09:005.71005.72005.71005.710086369.05.7151
09:12:00-
09:15:005.71005.71005.71005.71001120.05.7100
09:18:005.70005.72005.69305.70011311.75.7010
09:21:005.70005.70205.69015.702020604.05.6906
09:24:005.71975.71975.69005.700025.85.6905
09:27:005.71855.71855.70005.704210.65.7180
09:30:005.70005.71005.70005.710011011.05.7009
09:33:005.71005.71985.71005.719833708.15.7132
09:36:005.71985.73345.71985.733415553.15.7203
09:39:005.73305.73845.70505.737947736.25.7346
09:42:005.73805.73805.73805.7380485.35.7380
09:45:005.73805.73805.71115.738030425.05.7112
09:48:005.73805.74355.73805.743533602.05.7427
09:51:005.74355.74355.74355.74355.15.7435
09:54:005.74355.75005.74355.749934784.25.7452
09:57:005.74995.77935.74995.779338940.25.7704
10:00:005.76445.76445.74005.74001005.65.7406
10:03:005.74005.75995.74005.759915552.15.7528
10:06:005.76005.76445.75305.753034440.75.7553
10:09:005.76005.76005.76005.7600134.05.7600
10:12:005.75775.76405.75705.764072129.45.7605
10:15:005.76405.76405.76405.764050.05.7640
10:18:005.75705.75705.75305.753046096.35.7534
10:21:005.76405.76405.76405.7640550.05.7640
10:24:005.76405.77005.76405.770012138.85.7672
10:27:00-
10:30:005.77005.77005.77005.77002968.05.7700
10:33:005.77005.79005.77005.789757899.05.7856
10:36:005.79005.79005.79005.79002873.05.7900
10:39:005.79005.79385.79005.793872644.35.7926
10:42:005.79385.79905.79385.799044880.05.7968
10:45:005.79385.80105.79385.801016880.85.7991
10:48:005.80005.80005.78015.780169014.65.7887
10:51:005.80005.80105.80005.80004198.85.8000
10:54:00-
10:57:005.80005.80095.80005.800920770.05.8008
11:00:005.80005.80105.80005.801025995.25.8007
11:03:005.80205.81405.80205.80802380.55.8086
11:06:00-
11:09:00-
11:12:005.80805.80805.80115.80111998.05.8020
11:15:005.80105.80105.80005.8010347635.05.8000
11:18:005.79975.81005.79975.81009125.55.8062
11:21:00-
11:24:005.81005.81005.81005.81005999.05.8100
11:27:005.78515.78515.78515.78511774.05.7851
11:30:005.78505.78505.78115.78115010.05.7811
11:33:005.78105.78105.78015.780153546.85.7804
11:36:005.78005.79505.78005.79508850.05.7831
11:39:005.79005.80005.78005.780053582.05.7951
11:42:005.80895.81495.80895.8149121.05.8134
11:45:005.79765.81495.78505.7850281.15.7861
11:48:005.78015.78505.78015.785010248.05.7803
11:51:005.78505.78505.78505.785029577.75.7850
11:54:005.78495.78515.78495.78504602.75.7849
11:57:005.78505.80005.78505.80001507.05.7873
12:00:005.80005.80005.80005.8000131923.05.8000
12:03:005.79015.79995.79015.79995195.05.7941
12:06:00-
12:09:00-
12:12:005.79015.79015.79015.79012726.05.7901
12:15:005.79015.79015.79015.79011000.05.7901
12:18:00-
12:21:00-
12:24:00-
12:27:005.80005.80005.80005.8000300.05.8000
12:30:005.80005.81605.80005.815012937.05.8142
12:33:005.81555.81605.81555.8160507.05.8157
12:36:005.81605.81605.78755.787548600.05.7912
12:39:005.81605.81605.81605.81601506.05.8160
12:42:005.80005.80005.80005.80004921.05.8000
12:45:005.80005.80005.78505.785029118.05.7940
12:48:005.80005.80005.80005.80000.15.8000
12:51:005.80005.80005.80005.800020.05.8000
12:54:005.78505.78505.78015.780116548.05.7842
12:57:00-
13:00:005.78005.78005.77005.770053481.65.7729
13:03:005.77005.77005.77005.770010000.05.7700
13:06:00-
13:09:00-
13:12:005.77005.77005.77005.77001.15.7700
13:15:005.76915.76915.75005.75001300.05.7548
13:18:005.76995.76995.76995.76990.15.7699
13:21:005.75005.77005.75005.77007050.05.7501
13:24:005.75005.75005.75005.75001000.05.7500
13:27:005.77005.77005.77005.77002.45.7700
13:30:005.77005.77005.77005.7700241603.05.7700
13:33:005.77005.77005.77005.770010010.15.7700
13:36:005.75005.75005.75005.7500893.15.7500
13:39:005.77005.79385.77005.793817260.05.7723
13:42:00-
13:45:00-
13:48:005.79005.79395.79005.793982558.15.7938
13:51:005.79895.81625.79895.816283539.95.8063
13:54:005.81625.81705.76505.81704687.15.8150
13:57:00-
14:00:005.81705.82505.81705.825015457.05.8247
14:03:005.82505.82505.80015.80011728.05.8250
14:06:005.80015.80015.80015.8001260.05.8001
14:09:00-
14:12:00-
14:15:005.82605.82605.82605.826015763.55.8260
14:18:005.82605.85005.80015.849454614.05.8409
14:21:005.84005.84905.83975.849010005.05.8477
14:24:005.84005.84005.84005.840011985.05.8400
14:27:00-
14:30:005.84005.85005.84005.850045662.05.8473
14:33:005.84005.85005.84005.850011958.05.8430
14:36:005.84005.85005.84005.850075318.05.8499
14:39:005.85005.85005.85005.85009595.05.8500
14:42:005.85005.85005.85005.850033011.75.8500
14:45:005.85105.87005.85105.870051799.85.8671
14:48:005.87005.88305.87005.88308639.25.8777
14:51:005.87005.89405.87005.894019661.95.8820
14:54:005.89005.89005.89005.890026976.05.8900
14:57:005.89005.89005.89005.89001881.95.8900
15:00:005.89005.89505.86505.890037612.15.8847
15:03:005.89005.89005.86625.89005692.55.8858
15:06:005.88825.88825.88825.88821305.05.8882
15:09:005.87055.87055.87055.8705150.05.8705
15:12:005.88825.88825.88825.88823034.05.8882
15:15:005.88005.88005.87065.880020534.45.8728
15:18:00-
15:21:005.88005.92015.88005.9200441627.75.9117
15:24:005.92005.95005.92005.9500318444.65.9294
15:27:005.93005.93005.89015.9102392598.25.8961
15:30:005.89085.94955.89015.9495377096.35.8961
15:33:005.91505.91505.89025.890235090.05.8902
15:36:005.91005.92005.90055.92001721.05.9198
15:39:005.91005.92945.91005.929422101.35.9136
15:42:00-
15:45:005.92805.93965.92805.939610848.35.9281
15:48:005.94455.95305.94455.9530218321.25.9479
15:51:005.95405.95405.95405.95401.05.9540
15:54:00-
15:57:005.95315.95315.95005.950025000.05.9530
16:00:00-
16:03:00-
16:06:005.95105.95105.95005.95001000.05.9501
16:09:005.95005.95005.95005.95001326.55.9500
16:12:00-
16:15:00-
16:18:005.94905.95005.94905.949720331.05.9497
16:21:005.93105.94995.92015.92013712.35.9295
16:24:005.92015.92015.91005.9100155582.05.9168
16:27:005.93965.94955.93965.949550.05.9436
16:30:005.91505.91505.91005.91009000.05.9100
16:33:005.91005.94295.90505.942912867.05.9331
16:36:00-
16:39:00-
16:42:005.91205.91205.91205.91202710.05.9120
16:45:005.91205.91205.91205.9120111290.05.9120
16:48:005.91205.91205.91105.911029646.05.9110
16:51:005.91105.91105.91105.911080360.05.9110
16:54:005.91105.91105.88105.8810115115.05.8830
16:57:00-
17:00:00-
17:03:005.91455.91455.83835.8743155377.55.8503
17:06:005.87435.88435.83005.869210219.45.8310
17:09:005.84005.87005.82135.870091979.45.8560
17:12:00-
17:15:00-
17:18:00-
17:21:005.87005.87005.87005.87001000.05.8700
17:24:005.84005.86925.82835.869212051.35.8298
17:27:005.87005.87005.87005.87002000.05.8700
17:30:005.87005.87435.87005.874310070.15.8743
17:33:00-
17:36:005.87435.87435.83105.869948542.25.8596
17:39:005.84005.86425.83405.86422163.85.8343
17:42:005.83505.83505.83405.834026413.05.8340
17:45:005.83405.83405.83205.83201721.05.8337
17:48:005.86415.86415.86415.864134100.05.8641
17:51:005.86425.86425.84015.840218499.05.8474
17:54:005.84025.84025.83305.8330226246.05.8348
17:57:005.83305.83305.83305.833014755.05.8330
18:00:005.83105.83105.82015.820114863.05.8218
18:03:005.83005.85385.83005.85381217.55.8306
18:06:005.83005.83005.83005.83003305.55.8300
18:09:005.83005.83005.83005.830014708.05.8300
18:12:005.83005.83005.83005.83005885.05.8300
18:15:005.83005.83005.83005.830011898.05.8300
18:18:005.83005.85005.83005.850077325.05.8315
18:21:005.83015.84005.83015.83977411.05.8366
18:24:005.84005.84005.83005.83012529.05.8301
18:27:005.83015.84005.83005.8400193138.05.8300
18:30:005.83005.83005.82005.8200234908.85.8284
18:33:00-
18:36:005.82005.82005.81905.8190224.75.8199
18:39:005.81705.81705.81005.810012617.75.8103
18:42:00-
18:45:005.82505.82995.81005.8100103988.05.8166
18:48:005.83005.83005.81015.810122283.35.8295
18:51:005.81015.83005.81015.83008720.05.8103
18:54:005.81015.81015.81005.81002000.05.8100
18:57:005.81005.81005.81005.810092065.25.8100
19:00:00-
19:03:005.81005.81005.81005.81001013.05.8100
19:06:005.80905.81005.80505.810015170.05.8099
19:09:005.81005.81005.81005.81001002.85.8100
19:12:005.81005.81005.81005.81001572.05.8100
19:15:005.82995.83005.80415.804164660.05.8294
19:18:005.80405.80405.80315.803110048.05.8031
19:21:005.83005.84905.83005.849020816.05.8415
19:24:00-
19:27:005.84555.84555.84555.8455465.15.8455
19:30:00-
19:33:00-
19:36:005.84895.85425.84895.854212590.25.8492
19:39:005.85415.85425.83005.830029654.15.8450
19:42:00-
19:45:005.85005.85005.85005.85000.15.8500
19:48:005.85005.85005.85005.850014881.05.8500
19:51:005.85005.85005.85005.8500700.05.8500
19:54:005.84865.85005.83005.8350237904.05.8330
19:57:005.85005.85005.83705.837011364.35.8416
20:00:005.85005.86365.83705.863678740.95.8593
20:03:00-
20:06:005.86365.86365.86365.863635.05.8636
20:09:005.86365.86365.86355.863631447.25.8636
20:12:005.86425.86425.83615.836114063.95.8529
20:15:00-
20:18:005.86005.86005.86005.860012.05.8600
20:21:005.85935.87005.83745.869960742.25.8683
20:24:005.87005.87385.87005.87383994.05.8700
20:27:005.87385.87605.87005.870110554.05.8726
20:30:005.87005.90005.87005.900098667.55.8724
20:33:005.90005.90805.90005.900825604.55.9007
20:36:005.90085.91005.90085.910013871.35.9048
20:39:005.91005.91105.91005.91003964.95.9100
20:42:005.91105.91305.91105.9130266.95.9122
20:45:005.91385.94705.90005.9399270689.65.9095
20:48:005.93985.93985.93005.930049290.05.9300
20:51:005.92005.93985.91005.925063165.45.9294
20:54:005.92505.94005.92505.9400184490.85.9328
20:57:005.94005.95005.94005.9500171091.05.9493
21:00:005.95005.95385.92725.950039370.55.9500
21:03:005.95005.95955.92715.927116966.05.9463
21:06:005.94905.94905.92015.920121351.15.9293
21:09:005.92005.92005.90515.905160000.05.9077
21:12:005.92015.92015.89505.900075062.65.9150
21:15:005.90005.93005.90005.9300132700.05.9223
21:18:005.90005.94005.90005.9000173998.85.9290
21:21:005.92875.92875.90005.928711833.05.9055
21:24:005.92875.92905.92875.92903951.25.9287
21:27:005.91005.91005.91005.910018.05.9100
21:30:005.91005.91005.90005.90001482.15.9100
21:33:005.90005.90005.90005.90008000.05.9000
21:36:005.92005.92005.92005.920017.05.9200
21:39:005.90005.90005.89805.8980204896.05.8981
21:42:005.92005.92005.92005.92001.05.9200
21:45:005.92005.92005.90005.900033455.55.9185
21:48:005.90005.92005.89805.9000110253.05.9155
21:51:005.90005.91855.89805.898036325.15.8998
21:54:005.89805.89805.89805.898034550.05.8980
21:57:005.89505.89505.89015.89011067.95.8902
22:00:005.89015.89015.89005.890031522.15.8900
22:03:005.89805.90005.89805.900080.05.8988
22:06:005.90005.90905.90005.909011059.25.9081
22:09:005.90805.90805.90805.9080517.05.9080
22:12:005.90005.90005.89805.89804172.75.8993
22:15:005.89905.90005.89905.900010100.05.8995
22:18:005.90005.90005.89805.898069294.05.9000
22:21:005.89805.89805.89805.898060165.05.8980
22:24:00-
22:27:005.90005.90005.90005.90001000.05.9000
22:30:005.90005.90505.90005.9000129737.05.9011
22:33:005.90505.90505.90505.905029918.85.9050
22:36:005.91005.92005.91005.9200130212.15.9178
22:39:005.90505.92005.90505.9200999.25.9057
22:42:005.92005.92005.91995.920031503.85.9200
22:45:005.92455.94005.91015.9400220740.05.9289
22:48:005.93305.94005.93205.932035894.05.9399
22:51:005.91115.93005.91115.920118621.05.9117
22:54:005.92015.92995.91135.92989093.05.9118
22:57:005.92985.93005.92005.920063102.55.9208
23:00:005.92505.92505.91035.910360249.65.9134
23:03:005.92005.92005.92005.92001400.05.9200
23:06:005.92005.93195.92005.931947910.05.9317
23:09:005.93195.94755.93195.9475177766.05.9404
23:12:005.94005.94005.94005.94001000.05.9400
23:15:005.94755.94755.94755.94752281.05.9475
23:18:005.94755.94995.94755.9499100.05.9498
23:21:005.94005.95855.94005.9585160432.75.9496
23:24:005.95855.95855.92005.920010520.35.9295
23:27:005.93975.93975.92005.930010741.15.9293
23:30:005.93005.93995.92005.939926519.05.9303
23:33:005.93995.93995.93995.93991860.15.9399
23:36:005.93965.93965.93965.9396341.05.9396
23:39:005.92005.92005.91035.910388450.25.9133
23:42:005.91035.91035.91035.910311036.05.9103
23:45:005.91035.93005.90045.900441584.15.9148
23:48:005.90035.91925.90005.900058528.45.9001
23:51:005.90015.90015.89905.8990810926.85.9000
23:54:005.89905.89905.89005.890063803.15.8921
23:57:005.89005.89005.89005.8900174080.05.8900
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.