暗号資産価格データベース


2019年08月24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
00:00:005.97115.97945.93015.958799240.45.9540
00:15:005.96295.96295.91045.934979197.65.9268
00:30:005.93495.93755.90095.9375254127.45.9041
00:45:005.93765.94935.93755.947258738.05.9431
01:00:005.90435.92005.90435.9200346.75.9197
01:15:005.92005.94535.92005.945318044.95.9204
01:30:005.94495.94495.94495.9449447.05.9449
01:45:005.94445.94445.94335.94392158.05.9440
02:00:005.92015.94475.91065.944777219.05.9433
02:15:005.94025.94025.94025.94020.85.9402
02:30:005.93985.93995.91285.939952369.55.9155
02:45:005.93995.93995.93995.93991316.05.9399
03:00:005.93765.93765.91115.911121631.15.9156
03:15:005.91115.93055.91115.9123127543.35.9111
03:30:005.91245.91245.91235.912320288.05.9124
03:45:005.91245.91245.91115.9111147507.05.9116
04:00:005.91125.91135.91125.91137960.05.9112
04:15:005.91205.91205.91205.912017412.05.9120
04:30:005.91115.91125.91115.91129703.85.9112
04:45:005.91115.91125.91115.911210100.05.9111
05:00:005.91125.91125.91125.911230.05.9112
05:15:00-
05:30:005.91115.91115.90115.901195911.15.9014
05:45:005.90115.90125.90115.90122066.15.9011
06:00:005.90125.90135.90115.901268623.05.9012
06:15:005.90115.90115.90005.900030268.75.9009
06:30:005.89125.89125.89125.89124509.85.8912
06:45:005.89115.89115.89015.89012053.05.8906
07:00:005.89025.90205.89015.902035403.05.8947
07:15:005.90215.93495.89055.890810732.75.8932
07:30:005.89075.92795.89065.891213700.15.8908
07:45:005.89125.92695.89115.91957000.55.8911
08:00:005.89115.91665.88095.900068474.65.8924
08:15:005.89005.90005.88005.880226864.45.8808
08:30:005.88035.91375.88025.900047987.65.8821
08:45:005.88065.91485.88045.91293734.75.8830
09:00:005.91475.91485.91465.9146300.45.9148
09:15:005.91465.91465.89015.89016840.25.9135
09:30:005.91445.97505.91445.9750238875.15.9489
09:45:005.97505.98095.97005.9770175368.35.9779
10:00:005.96985.96985.96985.969820.05.9698
10:15:005.96995.97005.95015.961199590.95.9652
10:30:005.96995.97005.96985.97009393.45.9700
10:45:005.97005.97505.94015.9405123699.05.9489
11:00:005.97475.97475.94005.940046159.65.9402
11:15:005.95695.95995.93985.945534269.05.9487
11:30:005.94595.95895.92255.950018002.25.9316
11:45:005.92495.94005.92495.94001507.05.9250
12:00:005.94015.94015.92005.939441340.75.9218
12:15:005.93395.93405.91015.920058332.05.9155
12:30:005.93005.94325.92025.940013892.95.9413
12:45:005.93955.94005.93945.940015156.05.9396
13:00:005.93905.93905.92125.9212149.45.9390
13:15:005.93895.93905.93895.93900.45.9389
13:30:005.93905.93905.93095.9309907.85.9390
13:45:005.93905.93905.93095.930915846.05.9309
14:00:005.93205.93905.93095.93908879.05.9381
14:15:005.92165.97505.92025.974929850.85.9466
14:30:005.96805.97305.96035.970065652.55.9685
14:45:005.97005.97305.93845.972854182.45.9687
15:00:005.97295.97305.97285.973082712.65.9729
15:15:005.97305.97305.96025.96021112.05.9730
15:30:005.96035.97295.95005.950025702.05.9596
15:45:005.97005.97005.95505.955518359.05.9573
16:00:005.95555.96805.95555.968041105.65.9597
16:15:005.95995.96885.94005.9678228910.35.9462
16:30:005.96785.96785.93415.935229477.45.9350
16:45:005.93425.94015.93425.94011633.95.9391
17:00:005.95955.95955.94085.95938250.45.9423
17:15:005.95955.95955.90045.9459269035.75.9195
17:30:005.94595.94785.90005.9261220225.25.9011
17:45:005.90015.92005.90005.900240217.25.9022
18:00:005.90905.92735.90805.924912314.05.9165
18:15:005.90025.90725.86885.8700101077.25.8837
18:30:005.87005.89865.86005.8600295725.95.8747
18:45:005.85645.87795.83005.8699241258.05.8351
19:00:005.83005.87635.83005.876397943.05.8705
19:15:005.87605.88915.85005.888036313.35.8627
19:30:005.88805.90005.86015.89911231.75.8743
19:45:005.89915.90855.88705.8900124563.85.8995
20:00:005.90005.90855.90005.908555276.85.9006
20:15:005.90855.90855.90005.90001656.05.9027
20:30:005.90855.92005.90855.92007393.75.9162
20:45:005.91985.91985.91985.9198134.05.9198
21:00:005.91975.92305.91255.922986516.05.9215
21:15:005.92285.92305.91005.92303283.05.9203
21:30:005.92305.92305.90005.900063635.25.9002
21:45:005.90015.93005.90005.930017015.15.9191
22:00:005.92985.95005.91005.950046335.85.9379
22:15:005.94965.95805.92005.948847310.05.9491
22:30:005.94885.95005.92015.920116837.05.9379
22:45:005.94985.94995.92185.940014383.25.9393
23:00:005.92315.94835.92045.94806149.75.9305
23:15:005.94565.94575.92065.94563968.25.9456
23:30:005.93995.94475.92455.92459796.55.9404
23:45:005.92355.94475.92015.943817048.45.9444
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.