暗号資産価格データベース


2019年08月22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
00:00:005.78615.78615.78495.7849413.15.7849
00:15:005.77995.78885.77995.788817382.25.7800
00:30:005.78885.79005.76255.762527324.75.7687
00:45:005.77005.78835.76115.7883115476.15.7742
01:00:005.76115.79505.72005.7950202809.65.7548
01:15:005.79805.80005.79585.8000123691.15.7997
01:30:005.80065.83205.80065.832066957.25.8244
01:45:005.83205.83805.82705.82705809.05.8320
02:00:00-
02:15:005.82015.83975.82005.8397110466.65.8200
02:30:005.83505.83505.82035.83503771.05.8296
02:45:005.83505.83505.83505.83505008.75.8350
03:00:005.82045.83505.82035.835061.05.8206
03:15:00-
03:30:005.83505.83505.83505.83502502.05.8350
03:45:005.83505.83505.82075.82072601.45.8213
04:00:005.82085.82085.80085.800924219.85.8149
04:15:005.80085.80085.76805.7681171729.75.7883
04:30:005.76815.83005.76815.8300170895.35.8254
04:45:005.80005.80015.80005.800111745.75.8001
05:00:005.80025.84795.80025.81337574.95.8090
05:15:005.81405.84855.80045.848510229.75.8128
05:30:005.81575.84845.80015.847971894.05.8207
05:45:005.80015.84675.80005.80019498.15.8007
06:00:005.83005.84525.80015.800111885.65.8166
06:15:005.80015.80055.80015.80027417.35.8002
06:30:005.80025.84845.79015.8002169202.25.8009
06:45:005.79015.80035.75795.798027853.55.7706
07:00:005.76025.79675.76015.76077500.15.7603
07:15:005.76075.83005.76015.8000225427.75.8075
07:30:005.80005.80005.76045.798743571.15.7941
07:45:005.79865.82955.76055.7829161894.45.8177
08:00:005.78285.82295.76105.76909545.15.7811
08:15:005.76895.76895.76005.761141356.05.7607
08:30:005.76115.79995.76115.767015973.65.7679
08:45:005.76715.79995.76125.76128434.35.7645
09:00:005.76165.80995.76165.809951794.15.7972
09:15:005.80005.80005.76555.7655145187.45.7917
09:30:005.76565.78965.76155.769121544.55.7669
09:45:005.77005.77005.76135.761324519.35.7616
10:00:005.76135.76145.76135.76145235.05.7614
10:15:005.76135.76135.74005.7400221400.45.7567
10:30:005.73995.75905.73005.750072342.35.7406
10:45:005.75005.75005.70005.7002444292.05.7084
11:00:005.70025.73225.70005.719972328.75.7065
11:15:005.70025.77055.70005.7091447839.75.7205
11:30:005.70915.77005.70915.7181302406.95.7461
11:45:005.71815.79805.71815.770064192.15.7909
12:00:005.77005.79785.75235.773210750.25.7682
12:15:005.79775.80015.78015.7802113756.75.7979
12:30:005.78115.79785.78005.780033548.05.7908
12:45:005.78045.78045.74115.7500272692.35.7532
13:00:005.74005.80005.73045.7981316853.95.7671
13:15:005.79875.81875.75015.7907287716.75.7776
13:30:005.79155.80605.77535.785033423.95.8011
13:45:005.78515.79865.75675.7701121720.85.7741
14:00:005.77005.79705.75835.767658610.55.7656
14:15:005.76765.76815.76075.761144507.55.7635
14:30:005.76105.76105.75645.7564174130.95.7568
14:45:005.75655.79485.74015.7504119905.25.7511
15:00:005.75115.75115.74025.740411959.65.7412
15:15:005.74045.78675.72215.786755859.45.7385
15:30:005.75015.78665.73095.74086414.85.7438
15:45:005.74075.75005.74075.741520153.25.7420
16:00:005.74165.74165.73165.731714857.95.7366
16:15:005.73225.74155.73165.732018545.95.7364
16:30:005.73195.73205.73155.731519440.55.7318
16:45:005.73855.75005.73005.730046130.15.7351
17:00:005.73005.73015.70005.7000178277.45.7088
17:15:005.70005.71015.69905.6992137916.55.7005
17:30:005.69935.69935.66005.6657170109.85.6716
17:45:005.66575.69005.65175.6518144375.05.6607
18:00:005.65185.70005.64115.6762329020.95.6560
18:15:005.67625.70045.67585.6758134400.25.6821
18:30:005.67595.70005.64305.6605562497.75.6522
18:45:005.70005.70005.64335.6700167794.35.6811
19:00:005.67005.71005.65345.701062317.35.6904
19:15:005.70105.73855.67905.710090223.85.6991
19:30:005.71005.73005.67915.730097897.75.6994
19:45:005.67965.74695.67965.708886421.35.7225
20:00:005.72025.73945.68235.7392104938.65.7067
20:15:005.71085.73875.68845.738487116.75.6962
20:30:005.70315.73735.69015.697928161.45.7023
20:45:005.69805.72005.69015.700020332.95.6996
21:00:005.69805.72005.69805.6992183147.35.7092
21:15:005.69905.71995.69905.7037168034.15.7134
21:30:005.70375.71505.69905.7150155973.75.7112
21:45:005.70085.76055.70085.7600169810.05.7408
22:00:005.75565.81975.75565.7997688269.75.8028
22:15:005.77095.79935.75555.7556137035.85.7577
22:30:005.75555.77005.73105.7310230724.15.7473
22:45:005.73065.73115.71225.7263102146.65.7268
23:00:005.72645.76355.71215.720132182.85.7266
23:15:005.72015.75005.71255.750075563.55.7185
23:30:005.75005.76355.72005.7201157639.35.7315
23:45:005.72005.76165.72005.761617746.25.7340
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.