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
00:00:005.71355.71355.70005.713428318.15.7081
00:05:005.71345.71355.70015.700176225.05.7073
00:10:005.71355.71855.71355.71858916.15.7135
00:15:005.71845.71845.70035.713539076.25.7007
00:20:005.70025.71345.68005.680086944.75.6878
00:25:005.68035.70995.68005.709983681.75.6837
00:30:005.68015.68015.68005.680070030.15.6801
00:35:005.70845.70995.67505.680092976.05.6801
00:40:005.70005.70005.64515.645148608.15.6683
00:45:005.64505.67335.60025.6400374572.75.6481
00:50:005.64315.66925.64315.66921030.15.6676
00:55:005.64005.64815.62005.648089006.35.6386
01:00:005.63005.66995.63005.630035575.35.6623
01:05:005.63975.65825.63975.650010.55.6450
01:10:005.64505.65825.63005.65821147.25.6300
01:15:005.65805.65825.62515.65823000.25.6252
01:20:00-
01:25:005.65825.65825.65825.658271665.95.6582
01:30:005.66005.66805.66005.668010574.35.6648
01:35:005.66825.67825.66825.678220000.15.6781
01:40:005.67825.70005.67825.690022142.35.6963
01:45:005.70005.70105.69005.69001004.15.7000
01:50:005.70105.72355.70105.723566860.25.7129
01:55:005.72405.73105.72405.7310257795.35.7310
02:00:005.70355.73105.70005.731015555.85.7310
02:05:005.70005.73105.70005.73109358.15.7310
02:10:005.73105.73105.73105.731011929.05.7310
02:15:005.73105.73105.73105.731012641.25.7310
02:20:005.73205.73605.73205.7360339.95.7339
02:25:00-
02:30:005.73705.74705.73705.747011347.05.7451
02:35:00-
02:40:005.74705.76605.72705.766039882.25.7491
02:45:00-
02:50:005.73525.76605.73525.76609202.05.7553
02:55:005.76605.80005.76605.8000101842.15.7867
03:00:00-
03:05:00-
03:10:005.78505.80005.78405.800099753.25.7975
03:15:005.80005.80005.78555.788057475.45.7995
03:20:005.80105.80105.80105.8010107.45.8010
03:25:005.80205.80605.80205.8060978.45.8038
03:30:005.80705.81005.80705.81001332.25.8089
03:35:005.80915.80915.76015.80391560.95.7931
03:40:005.80895.80915.80895.8091257.95.8091
03:45:005.81005.81205.81005.8120384.85.8102
03:50:005.81205.83105.81205.831040275.85.8270
03:55:005.83105.83105.83005.831035000.15.8310
04:00:005.83205.83305.83205.833090.15.8321
04:05:00-
04:10:00-
04:15:00-
04:20:00-
04:25:00-
04:30:005.81155.83355.80855.8335339.45.8334
04:35:005.83355.83355.79005.7900288.95.7953
04:40:005.78505.78505.75065.750610680.45.7525
04:45:005.78385.78385.78385.78380.15.7838
04:50:005.78055.78055.78055.78050.15.7805
04:55:005.78385.78385.78385.78380.15.7838
05:00:005.78385.78885.78385.788830.05.7855
05:05:005.76005.76005.75065.750630000.05.7522
05:10:00-
05:15:005.75065.75065.75065.750612377.05.7506
05:20:00-
05:25:005.75065.75065.74505.745064982.35.7505
05:30:00-
05:35:005.77385.77885.77385.778850.25.7758
05:40:005.78385.78845.78385.7884253.05.7880
05:45:005.78885.78885.78885.78881444.15.7888
05:50:005.78885.78885.74515.745130021.05.7849
05:55:005.74515.74515.73315.733133224.35.7418
06:00:005.76375.76375.76375.76370.15.7637
06:05:00-
06:10:00-
06:15:005.73505.75875.72705.758727299.55.7296
06:20:005.75875.79135.75875.7913140.75.7737
06:25:005.79135.79395.79005.7939595.45.7911
06:30:00-
06:35:005.76505.76505.74505.74504101.65.7599
06:40:00-
06:45:005.77385.77385.77385.77381.15.7738
06:50:005.74505.74505.74005.740021.25.7403
06:55:005.74005.74505.74005.745051793.05.7417
07:00:005.74505.74505.74505.74502951.05.7450
07:05:005.74455.74505.74405.745022082.05.7448
07:10:005.74505.74505.74505.74503881.05.7450
07:15:005.74505.74505.72035.720313932.05.7206
07:20:005.74505.74505.72035.720325540.05.7445
07:25:00-
07:30:00-
07:35:005.72035.72035.71505.715011775.05.7158
07:40:00-
07:45:005.71405.74495.70005.710025925.35.7361
07:50:005.70505.73995.70015.739941872.05.7022
07:55:00-
08:00:005.72005.74365.72005.743668599.05.7388
08:05:005.74355.74355.71505.743550175.85.7421
08:10:005.71505.74355.71505.743537133.35.7435
08:15:005.74355.74355.74355.743515149.85.7435
08:20:00-
08:25:005.74345.74505.74345.745030000.05.7441
08:30:005.74505.74505.74505.74508728.15.7450
08:35:005.74505.74505.71515.71513057.15.7275
08:40:005.71505.71505.70515.705160501.05.7076
08:45:005.73865.73975.70615.706115010.05.7173
08:50:00-
08:55:005.73865.73985.73865.7398196.25.7397
09:00:005.71005.71005.70015.700127488.45.7009
09:05:005.70015.73655.69365.710041504.05.7023
09:10:005.72005.72005.71005.710070531.05.7162
09:15:005.71005.72005.69305.70001303.65.7086
09:20:005.71995.71995.69005.692521757.75.6912
09:25:005.69505.71855.69505.704210.85.7176
09:30:005.70005.71855.70005.718533761.15.7070
09:35:005.71855.73345.71855.730026511.75.7201
09:40:005.73325.73845.70505.738048220.95.7347
09:45:005.73805.73805.71115.738030425.05.7112
09:50:005.73805.74995.73805.749968390.45.7440
09:55:005.75005.77935.74995.779338941.15.7704
10:00:005.76445.76445.74005.75007557.65.7480
10:05:005.75005.76445.75005.760043517.85.7554
10:10:005.76005.76405.75705.764072186.45.7605
10:15:005.76405.76405.75335.753343296.65.7534
10:20:005.75305.76405.75305.76403399.75.7548
10:25:005.76405.77005.76405.770012138.85.7672
10:30:005.77005.79005.77005.790055686.05.7844
10:35:005.78975.79005.78975.79008054.05.7898
10:40:005.79005.79905.79005.7990117524.35.7942
10:45:005.79385.80105.78015.780185895.45.7907
10:50:005.80005.80105.80005.80004198.85.8000
10:55:005.80005.80095.80005.800920770.05.8008
11:00:005.80005.81005.80005.810028075.65.8012
11:05:005.81005.81405.80805.8080300.15.8122
11:10:005.80805.80805.80115.80111998.05.8020
11:15:005.80105.80995.79975.8099356760.05.8002
11:20:005.81005.81005.81005.81000.55.8100
11:25:005.81005.81005.78515.78517773.05.8043
11:30:005.78505.78505.78015.780158556.85.7805
11:35:005.78005.79505.78005.79008860.05.7831
11:40:005.79005.81495.78005.814953693.05.7951
11:45:005.79765.81495.78015.780110186.15.7803
11:50:005.78505.78505.78495.784934413.45.7850
11:55:005.78515.80005.78505.80001617.05.7871
12:00:005.80005.80005.79015.7999137118.05.7998
12:05:00-
12:10:005.79015.79015.79015.79012726.05.7901
12:15:005.79015.79015.79015.79011000.05.7901
12:20:00-
12:25:005.80005.80005.80005.8000300.05.8000
12:30:005.80005.81605.80005.816013437.05.8143
12:35:005.81605.81605.78755.816050113.05.7920
12:40:005.80005.80005.80005.80004921.05.8000
12:45:005.80005.80005.78505.800029118.15.7940
12:50:005.80005.80005.80005.800020.05.8000
12:55:005.78505.78505.78015.780116548.05.7842
13:00:005.78005.78005.77005.770053481.65.7729
13:05:005.77005.77005.77005.770010000.05.7700
13:10:005.77005.77005.77005.77001.15.7700
13:15:005.76915.76995.75005.76991300.15.7548
13:20:005.75005.77005.75005.77007050.05.7501
13:25:005.75005.77005.75005.77001002.45.7500
13:30:005.77005.77005.77005.7700251613.05.7700
13:35:005.77005.77005.75005.7500893.25.7500
13:40:005.77005.79385.77005.793817260.05.7723
13:45:005.79005.79395.79005.793981720.15.7938
13:50:005.79395.81625.76505.765088922.55.8066
13:55:005.79395.81705.79395.8170142.55.8078
14:00:005.81705.82505.81505.815017175.05.8247
14:05:005.82505.82505.80015.8001270.05.8008
14:10:00-
14:15:005.82605.82605.80015.800122121.55.8192
14:20:005.84105.85005.82695.849058261.05.8463
14:25:005.84005.84005.84005.840011985.05.8400
14:30:005.84005.85005.84005.850045662.05.8473
14:35:005.84005.85005.84005.850096871.05.8490
14:40:005.85005.85005.85005.850033011.75.8500
14:45:005.85105.88305.85105.883060439.05.8686
14:50:005.87005.89405.87005.894019661.95.8820
14:55:005.89005.89005.89005.890028857.95.8900
15:00:005.89005.89505.86505.890043304.65.8849
15:05:005.88825.88825.88825.88821305.05.8882
15:10:005.87055.88825.87055.88823184.05.8874
15:15:005.88005.88005.87065.880020534.45.8728
15:20:005.88005.94445.88005.9444662089.95.9154
15:25:005.94005.95005.89015.9102490580.65.9058
15:30:005.89085.94955.89015.8902412186.35.8956
15:35:005.91005.92005.90055.92001721.05.9198
15:40:005.91005.92945.91005.929422101.35.9136
15:45:005.92805.95305.92805.9530229169.55.9470
15:50:005.95405.95405.95405.95401.05.9540
15:55:005.95315.95315.95005.950025000.05.9530
16:00:00-
16:05:005.95105.95105.95005.95002326.55.9500
16:10:00-
16:15:005.94905.95005.94905.949817328.05.9497
16:20:005.94975.94995.92015.9201106475.05.9213
16:25:005.92005.94955.91005.949555872.35.9109
16:30:005.91505.94295.90505.942914429.05.9137
16:35:005.94265.94295.94265.94297438.05.9427
16:40:005.91205.91205.91205.91202710.05.9120
16:45:005.91205.91205.91205.9120111290.05.9120
16:50:005.91205.91205.90005.9000114188.95.9110
16:55:005.89505.89505.88105.8810110932.15.8820
17:00:005.91455.91455.90005.9000618.05.9106
17:05:005.85705.88435.82135.8692191533.35.8451
17:10:005.87005.87005.87005.870065425.05.8700
17:15:00-
17:20:005.87005.87005.87005.87001000.05.8700
17:25:005.84005.87005.82835.870014051.35.8355
17:30:005.87005.87435.87005.874310070.15.8743
17:35:005.87435.87435.83105.834050695.05.8585
17:40:005.86425.86425.83405.834026424.05.8340
17:45:005.83405.86415.83205.864135821.05.8626
17:50:005.86425.86425.83305.8330215247.05.8362
17:55:005.83315.83315.83305.833044253.05.8330
18:00:005.83105.83105.82015.830016052.05.8224
18:05:005.85385.85385.83005.83003334.05.8302
18:10:005.83005.83005.83005.830020593.05.8300
18:15:005.83005.83005.83005.830083306.05.8300
18:20:005.85005.85005.83005.830013642.05.8423
18:25:005.83015.84005.83005.8400195353.05.8300
18:30:005.83005.83005.82005.8200234908.85.8284
18:35:005.82005.82005.81905.8190224.75.8199
18:40:005.81705.81705.81005.810012617.75.8103
18:45:005.82505.82995.81005.8100103988.05.8166
18:50:005.83005.83005.81015.830031003.35.8241
18:55:005.81015.81015.81005.810094065.25.8100
19:00:005.81005.81005.81005.81001013.05.8100
19:05:005.80905.81005.80505.810015170.05.8099
19:10:005.81005.81005.81005.81002574.85.8100
19:15:005.82995.83005.80415.804164660.05.8294
19:20:005.80405.84905.80315.849030864.05.8290
19:25:005.84555.84555.84555.8455465.15.8455
19:30:00-
19:35:005.84895.85425.84895.850015736.35.8494
19:40:005.85005.85005.83005.830026508.05.8444
19:45:005.85005.85005.85005.850010000.15.8500
19:50:005.85005.85005.83005.8300102700.05.8312
19:55:005.83005.85005.83005.8370152149.35.8355
20:00:005.85005.86365.83705.863678740.95.8593
20:05:005.86365.86365.86365.863642.05.8636
20:10:005.86365.86425.83615.836145504.15.8603
20:15:005.86005.86005.86005.860012.05.8600
20:20:005.85935.87005.83745.870060754.25.8683
20:25:005.87005.87605.87005.870114536.05.8719
20:30:005.87005.90005.87005.9000112321.05.8757
20:35:005.90085.91105.90085.911027748.35.9038
20:40:005.91105.91305.91005.91302305.85.9103
20:45:005.91385.94705.90005.9300270714.65.9095
20:50:005.93005.93985.91005.9300216320.45.9285
20:55:005.93965.95005.93965.9500251691.85.9463
21:00:005.95005.95955.92715.927156336.55.9489
21:05:005.94905.94905.92005.920031351.15.9263
21:10:005.92005.92015.89505.9000125062.65.9111
21:15:005.90005.94005.90005.9290246643.05.9257
21:20:005.92905.92905.90005.928775838.85.9244
21:25:005.92905.92905.91005.910019.25.9112
21:30:005.91005.91005.90005.90009482.15.9016
21:35:005.92005.92005.89815.89814923.05.8996
21:40:005.89825.92005.89805.9200199991.05.8981
21:45:005.92005.92005.89805.9000143708.55.9162
21:50:005.90005.91855.89805.898070875.15.8989
21:55:005.89505.89505.89015.89011067.95.8902
22:00:005.89015.90005.89005.900031602.15.8900
22:05:005.90005.90905.90005.909011059.25.9081
22:10:005.90805.90805.89805.89804689.75.9002
22:15:005.89905.90005.89805.898079394.05.8999
22:20:005.89805.89805.89805.898060165.05.8980
22:25:005.90005.90005.90005.90001000.05.9000
22:30:005.90005.90505.90005.9050156312.05.9018
22:35:005.90505.92005.90505.9150134517.95.9174
22:40:005.92005.92005.91995.920031541.05.9200
22:45:005.92455.94005.91015.9320256534.05.9304
22:50:005.93205.93205.91115.911327614.05.9117
22:55:005.92995.93005.92005.920063302.55.9209
23:00:005.92505.92505.91035.920061649.65.9135
23:05:005.92005.93205.92005.9320117293.05.9318
23:10:005.93205.94755.93205.9400109383.05.9457
23:15:005.94755.94995.94755.94992381.05.9476
23:20:005.94005.95855.94005.9585161687.75.9497
23:25:005.94505.94505.92005.930020006.45.9276
23:30:005.93005.93995.92005.939928379.15.9309
23:35:005.93965.93965.91535.915335712.15.9155
23:40:005.91535.91535.91035.910364115.15.9116
23:45:005.91035.93005.90005.9000100112.55.9062
23:50:005.90015.90015.89905.8990810926.85.9000
23:55:005.89905.89905.89005.8900237883.15.8906
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.