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
00:00:005.89005.89005.88995.89004960.45.8900
00:05:005.90005.91935.89005.890075277.45.8985
00:10:005.91935.94995.90005.9499409082.35.9452
00:15:005.94905.95035.94905.950076752.75.9499
00:20:005.94995.95005.94995.949976528.15.9499
00:25:005.94995.94995.90015.90502296.75.9007
00:30:005.93465.95005.93465.9500638642.15.9477
00:35:005.95005.95005.90025.9002140222.95.9497
00:40:00-
00:45:005.93465.95405.93005.93001163.05.9385
00:50:005.95405.95405.93015.954010000.25.9301
00:55:005.95005.95005.93005.930025387.05.9301
01:00:005.93005.93995.91005.939971104.15.9103
01:05:005.94005.94005.93995.940017376.05.9399
01:10:005.93995.94905.92005.9490165858.15.9478
01:15:005.94505.95405.94005.954044007.75.9449
01:20:005.95405.95405.91215.91215935.45.9170
01:25:005.91505.91505.91505.91509846.95.9150
01:30:005.91505.94965.91505.9200862.25.9493
01:35:005.92505.92505.92505.925010000.05.9250
01:40:005.94005.94005.92605.92608494.25.9260
01:45:005.92605.92605.91115.911134387.95.9146
01:50:005.93995.93995.93995.93990.15.9399
01:55:005.93995.93995.93965.93961576.05.9398
02:00:005.92005.92005.91105.9110125.55.9198
02:05:005.91105.91105.90025.900238114.05.9104
02:10:005.90015.90015.90005.900085283.05.9001
02:15:00-
02:20:00-
02:25:005.92955.92955.92955.92950.15.9295
02:30:00-
02:35:00-
02:40:005.92955.93965.92955.939630046.05.9395
02:45:005.93965.94005.93965.940060869.05.9398
02:50:005.94465.94465.94465.94460.25.9446
02:55:005.94465.95805.94465.9580126315.05.9517
03:00:005.95005.95005.95005.9500185.05.9500
03:05:005.94995.95905.94995.9590102633.05.9500
03:10:00-
03:15:00-
03:20:00-
03:25:005.95505.95505.95505.95502100.05.9550
03:30:00-
03:35:00-
03:40:00-
03:45:005.95505.95505.95505.955020401.05.9550
03:50:00-
03:55:00-
04:00:005.95555.95555.95555.955552504.05.9555
04:05:00-
04:10:005.95975.96725.95975.967214956.55.9661
04:15:005.96705.97405.96685.974053057.85.9698
04:20:005.97406.00005.97405.9901321782.45.9995
04:25:005.99005.99005.97405.974057091.45.9774
04:30:005.97305.97305.97205.972051516.25.9727
04:35:005.97205.97995.97205.979933283.05.9794
04:40:005.96005.96005.94185.941882882.75.9504
04:45:005.97005.97005.97005.970087.85.9700
04:50:00-
04:55:005.97005.97485.97005.97487596.35.9700
05:00:005.94505.97975.94185.945039.85.9687
05:05:005.94505.94505.93315.93317640.45.9347
05:10:005.96005.96005.96005.960013.05.9600
05:15:005.96476.00005.96476.0000137874.55.9842
05:20:006.00106.00986.00106.009814630.56.0094
05:25:006.00986.02406.00986.024070944.16.0161
05:30:00-
05:35:00-
05:40:006.02406.02406.02406.024029723.06.0240
05:45:006.02306.02306.02306.02307549.06.0230
05:50:006.00996.02406.00996.0240193181.56.0237
05:55:006.02406.06706.02406.067054204.46.0382
06:00:006.06896.07006.06896.0700121733.76.0690
06:05:006.07026.07906.07026.079010382.66.0718
06:10:006.09546.10306.07516.0751406648.06.0998
06:15:006.10156.10156.09106.091052633.06.0923
06:20:006.08506.10156.08506.1015112517.06.1013
06:25:006.08996.10496.07506.090037800.06.0847
06:30:006.09006.10206.09006.1020144517.06.1020
06:35:006.10206.10206.07616.076112264.06.1015
06:40:006.10126.10126.06406.0640114198.46.0714
06:45:006.06406.06406.05906.059012142.66.0598
06:50:006.05906.05906.05006.05003446.56.0569
06:55:006.05006.08006.04006.0400175526.06.0543
07:00:006.04006.06996.01006.0100135803.96.0327
07:05:006.02006.02006.00006.0000381344.56.0065
07:10:006.02016.02015.97616.0000834090.05.9935
07:15:005.97605.97605.97315.973154609.75.9732
07:20:005.97305.98005.97005.9700101698.25.9721
07:25:005.97105.97115.97005.97009622.35.9702
07:30:005.96905.96905.96105.961014823.05.9613
07:35:005.96105.97615.96005.9761175087.45.9721
07:40:005.95905.97005.94005.9400185240.45.9488
07:45:005.94005.96365.93005.9300175520.05.9387
07:50:005.93015.93015.92905.92905986.05.9300
07:55:005.93005.94005.91005.910131750.05.9146
08:00:005.91505.92835.91505.928321858.05.9185
08:05:005.92835.95375.92835.950059318.35.9316
08:10:005.93005.93005.91005.9100247518.75.9120
08:15:005.91025.91025.91015.910221056.05.9101
08:20:005.92005.92005.92005.92004500.05.9200
08:25:005.93975.94005.91505.915092265.05.9305
08:30:005.91605.91605.91555.915520000.05.9158
08:35:005.93505.93995.93505.939917128.05.9392
08:40:005.94005.94455.94005.944510006.05.9427
08:45:005.94465.94465.93005.9300440.55.9446
08:50:005.94475.95235.94475.950064985.05.9475
08:55:005.95005.95345.94015.940173238.55.9483
09:00:005.95355.97305.95355.973010485.75.9594
09:05:005.97385.97385.96905.969013989.85.9715
09:10:00-
09:15:005.96905.98895.96905.9889157339.35.9716
09:20:005.98005.98005.98005.98003778.05.9800
09:25:005.98006.00005.98006.0000365819.45.9987
09:30:006.00006.00106.00006.001045788.46.0000
09:35:006.00006.00006.00006.00001000.06.0000
09:40:006.00006.02006.00006.0200162753.56.0006
09:45:006.01016.03006.01016.030035217.36.0212
09:50:006.03006.05106.03006.0500331909.26.0503
09:55:006.05206.06016.05016.050125396.26.0531
10:00:006.05006.06896.00606.0100297207.96.0152
10:05:006.00806.03006.00606.03002510.06.0062
10:10:006.00606.00605.99005.9900188532.35.9974
10:15:005.99005.99005.98915.989150868.55.9892
10:20:005.99006.00005.99006.00006130.15.9900
10:25:006.00006.02005.99906.020066700.16.0000
10:30:006.02006.02006.00006.000030199.86.0030
10:35:006.02006.02996.01996.019950253.06.0201
10:40:006.03006.05006.03006.050090386.06.0487
10:45:006.02006.04906.02006.049050459.06.0399
10:50:006.04006.04006.04006.040011665.06.0400
10:55:006.04006.04006.04006.040025025.06.0400
11:00:006.04006.04006.01006.040016811.36.0397
11:05:006.04006.04006.01506.015028198.96.0368
11:10:006.01516.04006.01006.0150117402.66.0134
11:15:006.01506.03006.00506.02981774.86.0152
11:20:006.02986.02986.00506.012018009.76.0101
11:25:006.01206.02966.00006.0000108445.06.0015
11:30:006.00006.00006.00006.000010.06.0000
11:35:005.99505.99505.99505.99501411.65.9950
11:40:006.00006.02875.98905.9951130695.86.0151
11:45:005.98905.98905.98905.989060932.25.9890
11:50:005.98805.98805.95605.9560209285.25.9690
11:55:005.97005.97005.95015.955056256.15.9545
12:00:005.97005.97005.95505.960018631.35.9550
12:05:005.95505.95505.95005.9500362953.05.9505
12:10:005.95005.95015.95005.9500485851.05.9500
12:15:005.95005.97705.95005.9770124334.05.9577
12:20:005.97295.97295.95005.9500298907.25.9511
12:25:005.94905.96005.93955.9395211423.45.9419
12:30:005.93965.93965.92305.930020459.65.9247
12:35:005.92905.92975.90005.9000249095.35.9008
12:40:005.90015.90015.90015.900130239.05.9001
12:45:005.92955.92955.92955.92950.15.9295
12:50:005.92865.92865.90005.9000103828.95.9009
12:55:005.90505.92915.89915.9291275639.65.9164
13:00:005.92505.92505.92505.925012842.05.9250
13:05:005.92485.92485.90015.900110271.05.9001
13:10:005.92905.92955.92905.92951024.15.9290
13:15:005.92955.93005.92955.930051.05.9299
13:20:005.92975.94615.91515.946150170.05.9460
13:25:005.93005.94865.91505.947648441.85.9162
13:30:005.92005.92005.91505.91505011.05.9200
13:35:005.92005.92005.91505.91509356.35.9150
13:40:005.91005.91005.91005.91001.05.9100
13:45:005.91005.92005.91005.910010699.25.9100
13:50:005.90505.93465.90215.934627324.25.9189
13:55:00-
14:00:005.93465.95005.93465.9496120645.35.9493
14:05:005.94965.96095.93005.940032606.65.9560
14:10:00-
14:15:005.95975.97765.95975.976651741.55.9743
14:20:005.97765.98705.96365.9870602641.05.9839
14:25:005.98706.02245.96015.9997134612.46.0142
14:30:005.99976.02495.98005.9800120080.46.0173
14:35:005.97505.97505.97005.9700190622.45.9700
14:40:005.97016.00005.97005.970069271.45.9938
14:45:005.97005.97015.97005.9701357302.35.9700
14:50:005.98005.99975.97115.999787557.65.9713
14:55:005.98005.98005.97105.9711111182.15.9744
15:00:005.97115.97115.97115.971141159.55.9711
15:05:005.97115.97115.97005.970043801.25.9704
15:10:005.96505.97965.96305.9630121.45.9638
15:15:005.96205.97925.93015.930121105.45.9579
15:20:005.96475.96475.92905.92904585.75.9491
15:25:005.92005.92005.90515.905124218.05.9101
15:30:00-
15:35:005.90705.90705.90705.9070294.05.9070
15:40:005.93965.93965.93965.93966647.05.9396
15:45:00-
15:50:005.93965.93965.93965.93961676.65.9396
15:55:005.91505.94455.91145.94453823.85.9376
16:00:00-
16:05:005.94455.94455.94455.944514775.85.9445
16:10:005.94455.94455.91505.9150381.15.9445
16:15:005.91735.94455.91735.940024508.15.9177
16:20:005.91765.91765.91735.917631830.75.9175
16:25:00-
16:30:005.94405.94445.91775.9190114187.05.9297
16:35:005.94455.95825.94455.958219315.05.9477
16:40:005.94975.94975.94975.94970.15.9497
16:45:005.94845.94995.92005.920038180.05.9327
16:50:005.92015.92015.90005.9000168360.85.9067
16:55:005.92955.92955.92955.92950.15.9295
17:00:005.92945.92945.90025.900234.05.9004
17:05:005.92955.92955.92955.92950.15.9295
17:10:00-
17:15:00-
17:20:005.92955.92955.92955.9295219.95.9295
17:25:005.93455.93905.93455.939025367.05.9368
17:30:005.93905.93965.92025.93967025.05.9319
17:35:005.94435.94435.93005.94437602.05.9327
17:40:005.94465.94905.94005.9400157076.35.9489
17:45:005.94005.94905.92025.920235857.05.9432
17:50:005.94675.94675.91005.910020032.05.9153
17:55:005.91005.91005.91005.910057091.15.9100
18:00:005.92995.92995.92505.92500.25.9275
18:05:005.92005.92005.90005.900076749.15.9000
18:10:005.87505.87505.86995.869914170.55.8703
18:15:00-
18:20:005.89945.89945.89945.89940.15.8994
18:25:005.89935.89945.89585.89940.45.8982
18:30:00-
18:35:005.89945.90005.87405.8740158.75.8999
18:40:005.87405.87405.86405.8640231891.85.8707
18:45:005.86305.86305.86105.8610898.55.8616
18:50:005.89005.89005.89005.89006.05.8900
18:55:005.88995.88995.86125.8612400.05.8686
19:00:00-
19:05:00-
19:10:005.89445.90005.89445.9000521.55.8998
19:15:005.90445.91445.90005.90001601.05.9044
19:20:005.89935.89935.86005.860072283.05.8615
19:25:005.86995.89995.86995.899923210.15.8841
19:30:005.90005.90005.90005.90003699.05.9000
19:35:005.90005.90005.90005.90002010.05.9000
19:40:005.90005.90375.90005.903734487.85.9008
19:45:005.89005.89005.87135.87131100.35.8798
19:50:005.87145.87145.86035.860369246.05.8704
19:55:005.89445.89445.86005.889355756.25.8606
20:00:00-
20:05:005.88935.88935.88935.88931100.05.8893
20:10:005.89345.89345.89345.8934100.15.8934
20:15:005.89315.90005.88005.900030082.45.8886
20:20:005.90005.90375.88005.90372690.05.8836
20:25:00-
20:30:00-
20:35:00-
20:40:005.88015.90005.88005.880040372.05.8804
20:45:005.89905.89905.85555.8555146829.25.8600
20:50:005.85555.85995.82705.8270270415.15.8416
20:55:005.82705.82705.81175.8250375476.45.8231
21:00:005.82505.83505.82505.835018096.95.8293
21:05:005.84005.84005.81215.812195175.95.8196
21:10:005.83995.84385.80805.8100214600.05.8186
21:15:005.80805.83695.80035.8367145815.15.8221
21:20:005.82005.83485.82005.83481885.05.8313
21:25:005.82945.83005.80065.828430000.45.8006
21:30:005.82805.82805.80115.801185399.25.8227
21:35:005.80555.82785.80555.827851657.05.8104
21:40:005.81205.82785.81015.8201198577.05.8184
21:45:005.82025.82775.82025.827645395.15.8227
21:50:005.82755.82755.82005.8200387829.25.8200
21:55:005.82015.82015.82015.820123369.05.8201
22:00:005.82015.85005.82005.8500127991.05.8402
22:05:005.85005.86095.82005.8542217562.85.8207
22:10:005.85425.86005.82015.820110427.05.8254
22:15:005.85425.85425.82005.8200672257.15.8201
22:20:005.82005.82005.80085.8050132929.35.8016
22:25:005.83415.83415.81105.811093208.65.8110
22:30:005.83005.83005.83005.830027523.05.8300
22:35:005.83415.84895.83415.848910460.05.8488
22:40:005.81615.81615.81605.816010293.05.8161
22:45:005.84505.84505.84495.844927231.05.8449
22:50:005.84405.84405.81625.816242879.15.8440
22:55:005.81625.81625.81505.815056154.05.8152
23:00:005.81505.81505.80005.8000878079.35.8013
23:05:005.80005.82905.78705.78708816.45.7939
23:10:005.78705.80005.78005.8000939098.45.7818
23:15:005.80005.80005.79055.8000281262.25.7999
23:20:005.80005.80005.79995.800090862.45.8000
23:25:005.79995.80895.79055.808925536.05.7964
23:30:005.80895.82005.80895.820022329.05.8124
23:35:005.82405.82945.79055.829445042.85.7942
23:40:005.82895.84495.80035.8449132440.25.8362
23:45:005.84495.84805.84495.84805971.55.8450
23:50:005.84805.84805.84805.848021.25.8480
23:55:005.84705.87985.84705.8798100947.65.8552
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.