暗号資産価格データベース


2019年04月20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
00:00:007.12317.14007.12307.140048417.07.1335
00:15:007.14877.17887.14007.1571158019.97.1584
00:30:007.15897.16897.14227.15947451.97.1611
00:45:007.15777.15777.15647.1564200.07.1571
01:00:007.15007.16507.15007.165057694.17.1647
01:15:007.17997.22157.17307.1730461440.37.1957
01:30:007.19507.20357.15157.1581284614.17.1731
01:45:007.19667.19667.16007.1887190879.87.1661
02:00:007.16497.17007.16497.170087378.87.1695
02:15:007.17997.18007.16997.169911341.07.1788
02:30:007.17507.18007.17497.18008391.67.1756
02:45:007.17087.17087.16007.160028341.07.1656
03:00:007.15837.16507.15367.16503812.87.1539
03:15:00-
03:30:007.16507.18907.16507.189017516.17.1847
03:45:007.18907.18907.16057.1605337.07.1636
04:00:007.16477.18797.16307.18796618.67.1645
04:15:007.16597.18897.16357.18892028.57.1640
04:30:007.17007.18907.17007.189057670.07.1831
04:45:007.18907.18907.18007.1800384.07.1888
05:00:007.18707.18897.18707.18897237.07.1889
05:15:007.18027.18027.18017.1801158.17.1801
05:30:007.18017.18907.18017.189047531.07.1890
05:45:007.18897.18897.16017.160720017.27.1660
06:00:007.18417.20007.18417.199188987.17.1946
06:15:007.18437.19787.15357.153537076.47.1734
06:30:007.17627.19007.15357.1535115682.07.1585
06:45:007.15377.16677.15337.166758789.37.1536
07:00:007.15337.16507.15097.1512115184.87.1525
07:15:007.16107.16107.14107.1410203690.17.1491
07:30:007.14107.14107.12007.1300278675.77.1278
07:45:007.12107.12997.10107.1106489291.17.1123
08:00:007.11077.13007.11067.120012769.07.1177
08:15:007.12007.17987.11187.1689145766.87.1610
08:30:007.15007.16907.14127.1501128972.97.1585
08:45:007.14807.16007.13477.149065869.37.1398
09:00:00-
09:15:007.14987.15007.14987.15009902.07.1499
09:30:007.15007.15917.13007.1300136143.67.1420
09:45:007.14807.16007.13007.1331119788.17.1530
10:00:007.13317.15417.13117.152925300.27.1401
10:15:007.14117.15837.14007.140021135.37.1413
10:30:007.14007.16007.14007.160024039.07.1515
10:45:007.15027.16907.14067.169071684.47.1557
11:00:007.16807.19947.16807.1900288192.57.1842
11:15:007.18017.20007.17007.1899448042.97.1899
11:30:007.18867.18997.17007.170178755.07.1721
11:45:007.17017.17017.15527.169528930.67.1564
12:00:007.16967.18207.16957.179012645.17.1704
12:15:007.18217.18257.17017.172040697.07.1792
12:30:007.17197.17197.15987.160836399.07.1699
12:45:007.16997.17107.16537.1710156067.27.1705
13:00:007.17117.17117.16557.165530185.67.1710
13:15:007.17407.18407.16547.16545376.27.1773
13:30:007.16547.16547.15667.156730561.77.1593
13:45:007.16547.18777.16547.170547874.87.1768
14:00:007.17057.19937.17057.1831131679.17.1842
14:15:007.18267.19197.18007.180161606.27.1807
14:30:007.18027.18387.17067.1706125064.97.1800
14:45:007.17067.19007.16907.173978345.27.1894
15:00:007.18997.19387.18047.1850102062.27.1930
15:15:007.18507.20137.18027.2013182351.07.1929
15:30:007.20517.21557.19957.1995128582.97.2007
15:45:007.18507.19837.17157.198391778.37.1828
16:00:007.17317.19007.17317.189545631.97.1851
16:15:007.18947.19877.18017.180123601.87.1830
16:30:007.18027.18027.18007.180087875.07.1800
16:45:007.18037.19997.18007.199750524.17.1865
17:00:007.19997.23007.19987.2008652658.87.2061
17:15:007.19007.23147.18207.210088709.97.2249
17:30:007.20037.22477.18107.187584213.37.1902
17:45:007.18757.20007.18137.200016878.47.1923
18:00:007.20007.22007.18117.1811146794.07.1952
18:15:007.20767.20767.19507.200024750.97.2031
18:30:007.20007.20007.18207.1820147481.17.1849
18:45:007.18497.18497.18207.182024566.17.1837
19:00:007.18207.18497.18007.1800522996.37.1805
19:15:007.18487.18487.17017.183012871.07.1725
19:30:007.18307.18307.17017.170213637.17.1745
19:45:007.17027.17027.15007.1600359483.27.1598
20:00:007.15727.17967.14227.1500136804.57.1559
20:15:007.14317.18027.14317.143610000.47.1600
20:30:007.16367.17127.15127.151224812.87.1591
20:45:007.15517.17307.15037.168975421.17.1519
21:00:007.15047.17007.15007.1700113725.37.1520
21:15:007.15057.17007.14337.155024047.97.1490
21:30:007.15507.16507.14347.143620193.27.1590
21:45:007.14397.16507.14387.165083425.07.1612
22:00:007.16997.27997.16087.23001579742.87.2397
22:15:007.24997.30007.21017.3000691183.77.2425
22:30:007.27997.32507.25137.3189963796.67.3019
22:45:007.31897.31897.25017.2717226534.07.2895
23:00:007.27297.28937.20137.2204505807.07.2478
23:15:007.22057.23937.20297.2200272764.07.2197
23:30:007.22007.22997.18297.1999151579.67.2053
23:45:007.20007.22017.19277.2200241587.67.2083
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.