暗号資産価格データベース


2019年08月16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
00:00:005.63095.69945.63015.6634113118.05.6505
00:15:005.66345.70665.65675.7000268591.25.6994
00:30:005.70015.72005.70005.720033787.85.7060
00:45:005.72015.72475.70005.700011450.45.7125
01:00:005.70015.72005.70005.7000193387.15.7012
01:15:005.70005.70005.65605.680171999.25.6966
01:30:005.68035.70005.68025.680810746.15.6858
01:45:005.68145.70005.68055.68129784.05.6859
02:00:005.68125.70005.68045.680410952.85.6808
02:15:005.68045.68055.67005.673146110.05.6734
02:30:005.67215.69995.67215.673810200.05.6812
02:45:005.67385.70005.67025.670220356.65.6889
03:00:005.66525.67125.66525.67037831.75.6701
03:15:005.67505.69995.67025.69997519.95.6713
03:30:005.67105.69965.67105.681231600.05.6905
03:45:005.68125.68125.67015.67039408.05.6772
04:00:005.67045.67115.67045.670831390.05.6705
04:15:005.67125.70015.67065.700110469.45.6850
04:30:005.70015.73495.70015.700627207.35.7230
04:45:005.70025.73495.70025.70637530.05.7032
05:00:005.70635.73505.70055.702214603.65.7204
05:15:005.70885.80005.70885.7858154153.35.7812
05:30:005.73285.87975.73285.8281235048.65.8361
05:45:005.82815.84995.82815.834045696.95.8451
06:00:005.82805.83405.76435.770118626.05.7844
06:15:005.77025.81565.76425.7642178169.05.7705
06:30:005.76425.76455.74015.740568822.35.7530
06:45:005.75015.76405.74015.740327185.95.7496
07:00:005.74035.78775.74035.741130721.15.7707
07:15:005.74115.80755.74115.807593302.65.7910
07:30:005.76025.82475.76025.8001117021.05.8091
07:45:005.80015.81905.80015.800313935.55.8004
08:00:005.80515.81945.77025.7704102522.25.8012
08:15:005.77055.77055.75345.770546270.05.7654
08:30:005.77055.82005.75505.800219452.85.7987
08:45:005.80015.80015.77005.770315407.05.7713
09:00:005.77045.77055.77005.77058507.75.7704
09:15:005.77065.79965.77055.771434088.05.7788
09:30:005.77055.82665.77055.770926507.05.7923
09:45:005.77105.77135.77105.771235241.65.7712
10:00:005.77135.79935.77125.772136347.45.7783
10:15:005.77185.79995.77145.771417181.75.7777
10:30:005.77155.77155.77135.771313971.45.7713
10:45:005.77135.80005.77085.8000216529.95.7974
11:00:005.80005.81005.80005.800228567.85.8028
11:15:005.80025.81995.80025.810137583.95.8111
11:30:005.81015.81015.77585.7758142721.35.8016
11:45:005.77585.80025.77585.80006302.05.7885
12:00:005.77725.80005.77725.777431981.65.7925
12:15:005.77735.80005.77735.778015411.35.7863
12:30:005.77805.80005.77705.7999105381.15.7823
12:45:005.77745.77745.77745.77745907.15.7774
13:00:005.77745.77765.77745.777612039.55.7775
13:15:005.77755.77755.77675.776847869.75.7772
13:30:005.77675.77675.75105.751037529.95.7701
13:45:005.75105.75115.71565.715665896.85.7320
14:00:005.71565.71575.67005.6700321112.75.7036
14:15:005.67815.68005.65005.6501443232.95.6585
14:30:005.65015.68005.63005.6304442782.35.6484
14:45:005.63045.64995.60525.6308253303.35.6155
15:00:005.63105.68005.63105.6771216517.65.6770
15:15:005.67715.68005.65135.6800203713.35.6727
15:30:005.66675.66675.66665.666661509.35.6666
15:45:005.66665.66675.65055.6667189089.35.6648
16:00:005.65065.69805.65065.698040647.25.6738
16:15:005.67055.72185.67035.670654119.15.7091
16:30:005.67055.69905.65035.650730875.65.6681
16:45:005.65145.71935.65085.654315930.55.6565
17:00:005.65535.69995.65535.66079293.05.6654
17:15:005.67015.71705.67015.716417003.75.6936
17:30:005.70015.72015.70015.700124003.85.7156
17:45:005.70015.73505.70015.716539609.95.7241
18:00:005.72255.73305.71645.716918543.85.7249
18:15:005.71705.73305.71705.733037099.85.7272
18:30:005.72025.74695.72025.730216126.05.7363
18:45:005.73015.74005.73015.730912611.05.7354
19:00:005.73095.73115.72005.720074728.35.7252
19:15:005.71745.72325.71735.717431400.05.7175
19:30:005.71755.71765.71745.717453798.75.7174
19:45:005.71735.71735.70005.700154097.05.7090
20:00:005.70025.71745.70025.712940397.05.7124
20:15:005.71285.71285.68005.680073624.85.6971
20:30:005.68015.68135.65555.681397965.35.6684
20:45:005.68935.73005.68935.7102234708.15.7256
21:00:005.72905.74005.71135.7142293624.85.7344
21:15:005.72025.73925.72025.721228746.05.7320
21:30:005.73005.73915.72045.726322386.45.7262
21:45:005.72635.73955.72635.7359119891.15.7368
22:00:005.73585.74865.73015.7303179424.15.7449
22:15:005.73035.73725.71115.730082611.65.7249
22:30:005.73005.73005.71035.730098237.05.7186
22:45:005.71525.73005.71525.716417986.95.7241
23:00:005.71635.73505.71635.720920775.65.7296
23:15:005.72085.74805.72085.7208197284.25.7396
23:30:005.72095.74005.71645.717921926.65.7214
23:45:005.71785.73955.71785.718618983.05.7188
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.