暗号資産価格データベース


2020年08月04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
00:00:005.89005.89005.88995.88991.05.8900
00:03:005.88995.91935.88995.919310248.55.8952
00:06:005.91935.91935.90105.901018033.65.9010
00:09:005.90115.91935.89005.919359254.95.8978
00:12:005.92455.94995.92455.9499401782.15.9460
00:15:005.94905.95035.94905.950031915.75.9498
00:18:005.95005.95005.94995.950093907.05.9500
00:21:005.95005.95005.94995.949916917.05.9499
00:24:005.94995.94995.90015.900112837.35.9411
00:27:005.92025.93465.90505.90500.55.9246
00:30:005.93465.94825.93465.9482638037.05.9477
00:33:005.94965.95005.94965.9500605.15.9496
00:36:005.95005.95005.95005.950091953.95.9500
00:39:005.95005.95005.90025.900248269.05.9491
00:42:00-
00:45:005.93465.95405.93465.9540478.05.9507
00:48:005.93005.95405.93005.9540685.15.9300
00:51:005.95175.95405.93015.954010000.15.9301
00:54:005.95005.95005.95005.950074.05.9500
00:57:005.93005.95005.93005.930025313.05.9300
01:00:005.93005.93965.91005.939670900.15.9102
01:03:005.93965.93995.93965.9399204.05.9399
01:06:005.94005.94005.93995.940017376.05.9399
01:09:005.93995.93995.92005.92002529.05.9390
01:12:005.93995.94905.93995.9490163329.15.9480
01:15:005.94505.94905.94005.949040550.55.9445
01:18:005.94915.95405.94915.95403466.65.9497
01:21:005.95405.95405.94895.9489705.75.9515
01:24:005.94885.94885.91215.91507219.25.9130
01:27:005.91505.91505.91505.91507848.05.9150
01:30:005.91505.94965.91505.9496862.15.9493
01:33:005.92005.92505.92005.925010000.15.9250
01:36:00-
01:39:00-
01:42:005.94005.94005.92605.92608494.25.9260
01:45:005.92605.92605.91115.911134387.95.9146
01:48:00-
01:51:005.93995.93995.93995.93990.15.9399
01:54:005.93995.93995.93995.93991075.05.9399
01:57:005.93965.93965.93965.9396501.05.9396
02:00:00-
02:03:005.92005.92005.91105.9110125.55.9198
02:06:005.91105.91105.90025.900238114.05.9104
02:09:00-
02:12:005.90015.90015.90005.900085283.05.9001
02:15:00-
02:18:00-
02:21:00-
02:24:00-
02:27:005.92955.92955.92955.92950.15.9295
02:30:00-
02:33:00-
02:36:00-
02:39:005.92955.93965.92955.939630028.05.9395
02:42:005.93965.93965.93965.939618.05.9396
02:45:00-
02:48:005.93965.94465.93965.944660869.25.9398
02:51:00-
02:54:00-
02:57:005.94465.95805.94465.9580126315.05.9517
03:00:00-
03:03:005.95005.95005.94995.949920205.15.9499
03:06:005.94995.95905.94995.959082612.95.9500
03:09:00-
03:12:00-
03:15:00-
03:18:00-
03:21:00-
03:24:005.95505.95505.95505.9550100.05.9550
03:27:005.95505.95505.95505.95502000.05.9550
03:30:00-
03:33:00-
03:36:00-
03:39:00-
03:42:00-
03:45:005.95505.95505.95505.95509852.05.9550
03:48:005.95505.95505.95505.955010549.05.9550
03:51:00-
03:54:00-
03:57:00-
04:00:005.95555.95555.95555.955552504.05.9555
04:03:00-
04:06:00-
04:09:00-
04:12:005.95975.96725.95975.967214956.55.9661
04:15:005.96705.97405.96685.974049874.55.9695
04:18:005.97406.00005.97406.0000304856.15.9996
04:21:005.99906.00005.99015.990120109.65.9934
04:24:00-
04:27:005.99005.99005.97405.974057091.45.9774
04:30:005.97305.97305.97305.9730120.65.9730
04:33:005.97305.97305.97205.972051395.65.9727
04:36:00-
04:39:005.97205.97995.95005.950086512.75.9644
04:42:005.94905.94905.94185.941829653.05.9419
04:45:00-
04:48:005.97005.97005.97005.970087.85.9700
04:51:00-
04:54:005.97005.97005.97005.97004912.25.9700
04:57:005.97005.97485.97005.97482684.15.9700
05:00:005.94505.97975.94185.979738.05.9691
05:03:005.97975.97975.94505.94501.85.9604
05:06:005.94505.94505.93315.93317640.45.9347
05:09:00-
05:12:005.96005.96005.96005.960013.05.9600
05:15:005.96476.00005.96476.0000137738.85.9842
05:18:006.00006.00906.00006.00901650.76.0060
05:21:006.00906.00906.00906.0090415.56.0090
05:24:006.00986.00986.00986.009850005.06.0098
05:27:006.00996.02406.00996.024033639.16.0230
05:30:00-
05:33:00-
05:36:00-
05:39:006.02406.02406.02406.024029723.06.0240
05:42:00-
05:45:00-
05:48:006.02306.02306.02306.02307549.06.0230
05:51:006.00996.02406.00996.0240172915.06.0237
05:54:006.02406.03106.02406.031043180.26.0243
05:57:006.03306.06706.03306.067031290.76.0482
06:00:006.06896.06906.06896.0690114283.06.0690
06:03:006.06906.07776.06906.077716857.36.0701
06:06:006.07906.07906.07906.0790976.06.0790
06:09:006.09546.10006.09546.1000200884.76.1000
06:12:006.10046.10306.07516.0751205763.36.0997
06:15:006.10156.10156.10006.100031.06.1014
06:18:006.10006.10146.08506.101486385.06.0956
06:21:006.10136.10136.10136.101321.06.1013
06:24:006.10006.10156.07506.076080744.06.1010
06:27:006.10306.10496.08006.090035769.06.0846
06:30:006.09006.10206.09006.1020124997.06.1019
06:33:006.10206.10206.10206.102031562.06.1020
06:36:006.10116.10116.07616.0761222.06.0762
06:39:006.10126.10126.07006.070162164.06.0721
06:42:006.10006.10006.06406.064052034.46.0706
06:45:006.06406.06406.06006.06005629.96.0601
06:48:006.05916.06006.05806.05808738.46.0593
06:51:006.05706.05706.05206.0520808.36.0548
06:54:006.05106.07006.05006.070071554.56.0666
06:57:006.08006.08006.04006.0400104384.06.0459
07:00:006.04006.06996.03006.0300111117.86.0351
07:03:006.03006.03006.01006.010024686.16.0218
07:06:006.02006.02006.01056.010594925.06.0114
07:09:006.01006.02015.98005.9800983782.35.9972
07:12:005.97906.02005.97616.0000136727.25.9906
07:15:005.97605.97605.97315.97314050.05.9732
07:18:005.97325.98005.97015.9701143689.95.9726
07:21:005.97005.97005.97005.97008568.05.9700
07:24:005.97105.97105.97105.9710592.05.9710
07:27:005.97115.97115.97005.97009030.35.9702
07:30:005.96905.96905.96905.969099.05.9690
07:33:005.96805.96805.96105.961014724.05.9612
07:36:005.96105.96105.96005.960024000.05.9609
07:39:005.96005.97615.95605.9700229087.55.9681
07:42:005.95605.95605.94005.9400107240.35.9430
07:45:005.94005.96365.93005.9632164867.05.9392
07:48:005.93005.95385.93005.930110657.05.9302
07:51:005.93015.93015.93005.93003782.05.9300
07:54:005.93005.94005.91505.91506618.75.9274
07:57:005.91505.92005.91005.910127331.35.9127
08:00:00-
08:03:005.91505.95375.91505.953776974.35.9269
08:06:005.95005.95005.95005.95004202.05.9500
08:09:005.93005.93005.91505.915051548.65.9152
08:12:005.91505.91505.91005.9100195970.15.9111
08:15:005.91025.91025.91015.910118056.05.9101
08:18:005.91025.92005.91025.92003425.05.9114
08:21:005.92005.92005.92005.92004075.05.9200
08:24:00-
08:27:005.93975.94005.91505.915092265.05.9305
08:30:00-
08:33:005.91605.91605.91555.915520000.05.9158
08:36:005.93505.93995.93505.939917128.05.9392
08:39:005.94005.94455.94005.944510006.05.9427
08:42:00-
08:45:005.94465.94465.93005.9300440.55.9446
08:48:005.94475.94795.94475.947959458.05.9474
08:51:005.94805.95235.94795.94794527.05.9485
08:54:005.95005.95345.95005.95348905.55.9515
08:57:005.95345.95345.94015.940165333.05.9479
09:00:005.95355.96005.95355.96004053.05.9566
09:03:005.95805.97385.95805.973813124.75.9676
09:06:005.97375.97375.96905.96907297.85.9693
09:09:00-
09:12:00-
09:15:005.96905.98895.96905.9889157339.35.9716
09:18:00-
09:21:005.98005.98005.98005.98003778.05.9800
09:24:00-
09:27:005.98006.00005.98006.0000365819.45.9987
09:30:006.00006.00006.00006.000045039.16.0000
09:33:006.00106.00106.00106.0010749.36.0010
09:36:00-
09:39:006.00006.00006.00006.000035502.46.0000
09:42:006.00006.02006.00006.0200128251.16.0007
09:45:006.01016.02006.01016.020019358.66.0174
09:48:006.02106.05006.02106.050067319.86.0418
09:51:006.05006.05106.05006.0500278448.16.0510
09:54:006.05006.06006.05006.06006145.06.0556
09:57:006.06016.06016.05016.050121251.26.0521
10:00:006.05006.06896.00606.0689233608.96.0170
10:03:006.03506.03506.00606.006066099.06.0084
10:06:006.03006.03006.03006.030010.06.0300
10:09:006.00606.00606.00006.0000122564.76.0001
10:12:006.00006.00005.99005.990065967.65.9924
10:15:005.99005.99005.99005.99007008.25.9900
10:18:005.98916.00005.98916.000049990.45.9892
10:21:00-
10:24:006.00006.00006.00006.000010200.06.0000
10:27:005.99906.02005.99906.020056500.16.0000
10:30:006.02006.02006.00006.000024600.06.0037
10:33:006.00006.00006.00006.00005599.86.0000
10:36:006.02006.02996.01996.019950253.06.0201
10:39:006.03006.05006.03006.050090386.06.0487
10:42:00-
10:45:006.02006.04906.02006.049050459.06.0399
10:48:00-
10:51:006.04006.04006.04006.040011665.06.0400
10:54:006.04006.04006.04006.040025000.06.0400
10:57:006.04006.04006.04006.040025.06.0400
11:00:006.04006.04006.04006.04005.06.0400
11:03:006.04006.04006.01006.040016886.36.0397
11:06:006.04006.04006.01506.015028118.96.0368
11:09:006.01516.04006.01006.0100117359.16.0134
11:12:006.03966.03966.01506.015043.56.0190
11:15:006.01506.03006.00506.02981774.66.0152
11:18:006.02986.02986.02976.02970.56.0297
11:21:006.02006.02006.01016.010118009.06.0101
11:24:006.00506.02966.00506.00505051.66.0296
11:27:006.00506.00506.00006.0000103393.86.0001
11:30:00-
11:33:006.00006.00005.99505.9950478.95.9951
11:36:005.99505.99505.99505.9950942.75.9950
11:39:006.00006.02875.98905.9951130695.86.0151
11:42:00-
11:45:005.98905.98905.98905.98904927.05.9890
11:48:005.98905.98905.97115.9711139169.25.9831
11:51:005.97105.97105.95905.959099904.45.9639
11:54:005.95835.97005.95605.970026216.95.9563
11:57:005.96995.96995.95015.955056256.05.9545
12:00:005.97005.97005.95505.960018631.35.9550
12:03:005.95505.95505.95005.9500245284.05.9508
12:06:00-
12:09:005.95015.95015.95005.9500129004.05.9500
12:12:005.95015.95015.95005.9500474516.05.9500
12:15:005.95005.95015.95005.950128578.05.9501
12:18:005.96005.97705.96005.977095756.05.9600
12:21:005.97295.97295.95005.9500298907.25.9511
12:24:005.94905.96005.94005.960068718.75.9459
12:27:005.94905.94905.93955.9395142704.75.9399
12:30:005.93965.93965.92305.923020075.65.9246
12:33:005.93005.93005.92105.92977737.05.9267
12:36:005.90005.90005.90005.9000148357.15.9000
12:39:005.90005.90015.90005.9001103448.25.9000
12:42:005.90015.90015.90015.900120176.05.9001
12:45:005.92955.92955.92955.92950.15.9295
12:48:005.92865.92865.92005.92001.15.9208
12:51:005.92005.92005.90005.919793290.85.9010
12:54:005.90015.90505.90005.900021294.45.9003
12:57:005.91005.92915.89915.9291264882.25.9171
13:00:005.92505.92505.92505.925012842.05.9250
13:03:00-
13:06:005.92485.92485.90015.9001271.05.9002
13:09:005.90015.92905.90015.929011012.05.9028
13:12:005.92955.92955.92955.929512.15.9295
13:15:005.92955.93005.92955.930018.05.9298
13:18:005.93005.93005.93005.930033.05.9300
13:21:005.92975.93005.91515.9300157.05.9291
13:24:005.93465.94615.91505.915061815.65.9407
13:27:005.94545.94865.91515.947636639.25.9157
13:30:005.92005.92005.91505.91505011.05.9200
13:33:00-
13:36:005.92005.92005.91505.91509356.35.9150
13:39:005.91005.91005.91005.91000.45.9100
13:42:005.91005.91005.91005.91000.65.9100
13:45:005.91005.92005.91005.9100840.25.9100
13:48:005.91005.91005.90215.902111484.05.9089
13:51:00-
13:54:005.92005.93465.92005.934625699.25.9200
13:57:00-
14:00:005.93465.93465.93465.93461.75.9346
14:03:005.93465.95995.93465.9599143164.65.9500
14:06:005.96005.96095.93005.930010085.45.9609
14:09:005.93505.94005.93505.94000.25.9375
14:12:00-
14:15:005.95975.97705.95975.977031662.55.9724
14:18:005.97715.97765.97665.977640099.05.9774
14:21:005.96365.98705.96365.9870567621.05.9841
14:24:005.98705.98705.98705.987015339.15.9870
14:27:005.98706.02245.96015.9997134273.36.0142
14:30:005.99976.02495.99976.0096120020.16.0173
14:33:005.99005.99005.97015.970126687.05.9702
14:36:005.97005.97005.97005.9700103868.75.9700
14:39:005.97005.97015.97005.970061514.05.9700
14:42:005.99976.00005.97005.970067884.45.9942
14:45:005.97005.97005.97005.9700335559.05.9700
14:48:005.97015.97015.97015.970121743.35.9701
14:51:005.98005.99975.97115.999787557.65.9713
14:54:00-
14:57:005.98005.98005.97105.9711111182.15.9744
15:00:005.97115.97115.97115.971141159.55.9711
15:03:00-
15:06:005.97115.97115.97015.970130000.05.9705
15:09:005.97015.97015.97005.970013801.25.9701
15:12:005.96505.97965.96305.9630121.45.9638
15:15:005.96205.97925.93015.930121105.45.9579
15:18:00-
15:21:005.96475.96475.93015.93014464.45.9496
15:24:005.93005.93005.90805.908023149.45.9104
15:27:005.90805.90805.90515.90511189.95.9059
15:30:00-
15:33:00-
15:36:005.90705.90705.90705.9070294.05.9070
15:39:00-
15:42:005.93965.93965.93965.93966647.05.9396
15:45:00-
15:48:00-
15:51:005.93965.93965.93965.93961676.65.9396
15:54:00-
15:57:005.91505.94455.91145.94453823.85.9376
16:00:00-
16:03:00-
16:06:005.94455.94455.94455.944514775.85.9445
16:09:00-
16:12:005.94455.94455.91505.9150381.15.9445
16:15:005.91735.94445.91735.944424127.15.9173
16:18:005.94455.94455.94005.9400381.05.9445
16:21:005.91765.91765.91735.917631830.75.9175
16:24:00-
16:27:00-
16:30:005.94405.94445.91775.917784800.05.9334
16:33:005.91915.95825.91905.958248702.05.9304
16:36:00-
16:39:00-
16:42:005.94975.94975.94975.94970.15.9497
16:45:00-
16:48:005.94845.94995.91905.919051075.05.9293
16:51:005.91905.91905.90005.9000155465.85.9057
16:54:00-
16:57:005.92955.92955.92955.92950.15.9295
17:00:005.92945.92945.90025.900234.05.9004
17:03:005.92955.92955.92955.92950.15.9295
17:06:00-
17:09:00-
17:12:00-
17:15:00-
17:18:00-
17:21:005.92955.92955.92955.9295219.95.9295
17:24:005.93455.93905.93455.939025197.05.9368
17:27:005.93905.93905.93905.9390170.05.9390
17:30:005.93905.93905.92025.92025406.05.9298
17:33:005.93905.94435.93905.94351619.45.9390
17:36:005.94005.94005.93005.94007511.75.9326
17:39:005.94435.94905.94005.940076266.25.9490
17:42:005.94905.94905.94005.940080900.05.9488
17:45:005.94005.94905.94005.940029741.05.9459
17:48:005.94005.94675.92025.94676116.15.9303
17:51:005.92015.92015.92015.92016213.95.9201
17:54:005.92015.92015.91005.910013818.05.9132
17:57:005.91005.91005.91005.910057091.15.9100
18:00:005.92995.92995.92505.92500.25.9275
18:03:005.92005.92005.90005.900075530.15.9000
18:06:005.90005.90005.90005.90001219.05.9000
18:09:00-
18:12:005.87505.87505.86995.869914170.55.8703
18:15:00-
18:18:00-
18:21:00-
18:24:005.89945.89945.89585.89940.55.8985
18:27:00-
18:30:00-
18:33:005.89945.89945.89945.89945.15.8994
18:36:005.89945.90005.87405.8740153.65.8999
18:39:005.87405.87405.86995.8699220649.35.8711
18:42:005.86905.86905.86405.864011242.55.8643
18:45:005.86305.86305.86105.8610898.55.8616
18:48:00-
18:51:005.89005.89005.89005.89006.05.8900
18:54:00-
18:57:005.88995.88995.86125.8612400.05.8686
19:00:00-
19:03:00-
19:06:00-
19:09:005.89445.89445.89445.894412.15.8944
19:12:005.89445.90005.89445.9000509.45.8999
19:15:005.90445.91445.90005.90001583.05.9044
19:18:005.90005.90005.86215.862110018.25.8623
19:21:005.86215.89445.86005.860062282.85.8614
19:24:005.86995.86995.86995.869912193.05.8699
19:27:005.88935.89995.88935.899911017.15.8999
19:30:00-
19:33:005.90005.90005.90005.90003699.05.9000
19:36:005.90005.90005.90005.90002010.05.9000
19:39:005.90005.90125.90005.901233810.05.9008
19:42:005.90135.90375.90135.9037677.85.9019
19:45:005.89005.89005.89005.8900500.05.8900
19:48:005.88995.88995.86035.860369846.35.8704
19:51:00-
19:54:00-
19:57:005.89445.89445.86005.889355756.25.8606
20:00:00-
20:03:00-
20:06:005.88935.88935.88935.88931100.05.8893
20:09:005.89345.89345.89345.8934100.15.8934
20:12:00-
20:15:005.89315.89435.89315.894316922.25.8931
20:18:005.89245.90005.88005.900013160.25.8829
20:21:005.90005.90375.88005.90372690.05.8836
20:24:00-
20:27:00-
20:30:00-
20:33:00-
20:36:00-
20:39:00-
20:42:005.88015.90005.88005.880040372.05.8804
20:45:005.89905.89905.86005.8600125069.15.8604
20:48:005.86005.86005.85025.850263772.25.8537
20:51:005.85995.85995.83005.8300157923.05.8453
20:54:005.82905.82905.81175.8201349352.75.8236
20:57:005.82005.82505.81175.825096603.75.8246
21:00:005.82505.83005.82505.830017713.95.8291
21:03:005.83505.84005.83005.840022725.65.8332
21:06:005.83995.83995.81215.812172833.35.8155
21:09:005.83995.83995.83995.83992659.05.8399
21:12:005.84005.84385.80805.8100211941.05.8183
21:15:005.80805.83695.80035.805068515.15.8065
21:18:005.83415.83675.83415.836777300.05.8359
21:21:005.82005.83485.82005.83481885.05.8313
21:24:005.82945.83005.80065.830030000.15.8006
21:27:005.82995.82995.82845.82840.35.8293
21:30:005.82805.82805.82805.828015.05.8280
21:33:005.82805.82805.80115.801185384.25.8227
21:36:005.80555.80555.80555.805530000.05.8055
21:39:005.81015.82785.81015.827875859.05.8149
21:42:005.82005.82015.82005.8201144375.05.8200
21:45:005.82025.82775.82025.827737283.05.8217
21:48:005.82775.82775.82765.82768112.15.8277
21:51:005.82755.82755.82005.8200385129.25.8200
21:54:005.82005.82015.82005.82015700.05.8201
21:57:005.82015.82015.82015.820120369.05.8201
22:00:005.82015.85005.82005.8200127421.05.8402
22:03:005.85005.85005.85005.8500570.05.8500
22:06:005.85005.85005.82015.82011135.45.8201
22:09:005.85215.86095.82005.8600216627.45.8208
22:12:005.83005.83005.82015.820110227.05.8247
22:15:005.85425.85425.85425.85422000.05.8542
22:18:005.85405.85405.82005.8200670257.15.8200
22:21:005.82005.82005.80085.8040130350.65.8015
22:24:005.80405.83415.80405.811095787.35.8108
22:27:00-
22:30:005.83005.83005.83005.830027523.05.8300
22:33:00-
22:36:005.83415.84895.83415.848910460.05.8488
22:39:00-
22:42:005.81615.81615.81605.816010293.05.8161
22:45:005.84505.84505.84495.844927231.05.8449
22:48:005.84405.84405.84005.840042879.05.8440
22:51:00-
22:54:005.81625.81625.81505.815052076.15.8152
22:57:005.81505.81505.81505.81504078.05.8150
23:00:005.81505.81505.81105.8110922.25.8150
23:03:005.81105.81105.80005.8000877157.15.8013
23:06:005.80005.82905.79005.79008445.75.7942
23:09:005.78905.80005.78205.8000623140.95.7821
23:12:005.80005.80005.78005.8000316328.25.7812
23:15:005.80005.80005.79055.7905281262.05.7999
23:18:005.80005.80005.80005.80000.25.8000
23:21:005.80005.80005.79995.800090833.45.8000
23:24:005.80005.80005.79055.800025564.95.7964
23:27:005.80895.80895.80895.80890.15.8089
23:30:005.80895.82005.80895.820022329.05.8124
23:33:005.82405.82405.82405.82400.15.8240
23:36:005.82405.82945.79055.829445042.75.7942
23:39:005.82895.84485.80035.8446121521.85.8357
23:42:005.84465.84495.84015.844910918.45.8419
23:45:005.84495.84505.84495.84505631.35.8449
23:48:005.84505.84805.84505.8480340.25.8469
23:51:005.84805.84805.84805.848021.25.8480
23:54:005.84705.85595.84705.855943383.95.8523
23:57:005.85595.87985.85005.879857563.75.8574
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.