暗号資産価格データベース


2019年08月25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
00:00:005.92165.93995.91045.910427194.85.9204
00:15:005.92005.93985.91025.92982055.35.9273
00:30:005.92955.93975.91025.910218309.85.9298
00:45:005.93995.93995.93985.93981000.15.9398
01:00:005.91015.93975.90995.9395280803.35.9138
01:15:005.93955.94005.92015.920181941.85.9374
01:30:005.92305.92305.92015.920135.05.9201
01:45:005.92025.93925.92005.939251307.55.9201
02:00:005.92005.93875.92005.93788286.15.9370
02:15:005.93785.93795.91185.911812494.05.9181
02:30:00-
02:45:005.92995.93595.91035.935927999.85.9282
03:00:005.93585.93595.91185.935911011.15.9302
03:15:005.91905.91905.90905.909057072.35.9141
03:30:005.90905.90905.90515.9051626.85.9052
03:45:005.91015.91035.91005.910041507.05.9100
04:00:005.91005.91005.90025.900629005.05.9022
04:15:005.90065.90095.90055.90087499.15.9007
04:30:005.90095.92995.90095.91366157.95.9089
04:45:005.91365.92895.91365.928912147.15.9235
05:00:005.91375.91985.90115.901319888.75.9140
05:15:005.90115.92905.90105.90148445.05.9036
05:30:005.90115.93255.90105.907172055.25.9270
05:45:005.90705.93595.90095.901411359.55.9123
06:00:005.90115.92945.90085.929435686.75.9104
06:15:005.90115.91005.90095.91008701.65.9011
06:30:005.91025.92995.91025.929923302.15.9223
06:45:005.91025.93595.91025.934930048.75.9230
07:00:005.91035.93395.90005.900097641.95.9009
07:15:005.90025.90995.90005.900015469.35.9001
07:30:005.90015.91005.90015.900120539.25.9062
07:45:005.90015.93005.90005.929981816.65.9015
08:00:005.92995.93665.90075.9104108365.85.9292
08:15:005.91065.93575.91065.923624859.05.9232
08:30:005.92365.92365.91055.91747849.25.9173
08:45:005.91715.92325.91715.91714416.25.9191
09:00:005.91715.93455.91005.910524003.45.9153
09:15:005.91055.91055.91055.91057507.55.9105
09:30:005.93355.93355.91045.91042681.05.9105
09:45:005.91045.91055.90015.900533363.55.9095
10:00:005.90025.90635.90005.9000177669.45.9001
10:15:005.90005.90005.88005.880367565.95.8862
10:30:005.87645.89985.85405.854934918.75.8750
10:45:005.85495.92895.85495.8803155711.65.8907
11:00:005.88055.92895.88055.88098014.05.8838
11:15:005.88105.92695.87345.879518316.05.9070
11:30:005.87945.92645.87055.881319875.35.8735
11:45:005.87655.92605.87655.890347915.65.9192
12:00:005.89035.89115.89035.89117507.75.8906
12:15:005.89135.90005.89135.891313605.35.8949
12:30:005.89135.89235.89135.89236502.05.8918
12:45:005.89235.92505.89075.92509976.35.8945
13:00:005.92505.92505.89115.89137548.05.8965
13:15:005.89165.89165.87165.871966510.95.8760
13:30:005.87195.87845.87195.87847320.05.8770
13:45:005.87845.91895.87835.880428906.45.8940
14:00:005.88045.90545.88045.88687990.15.8810
14:15:005.88695.90545.88095.880910837.15.8861
14:30:005.88095.90545.88095.883520834.15.8823
14:45:005.89125.90555.88015.890027160.25.8882
15:00:005.89005.89015.88235.882511460.55.8875
15:15:005.88275.88445.88255.88317500.05.8829
15:30:005.88385.88385.88355.88355880.55.8836
15:45:005.88345.90555.88345.886310213.55.8861
16:00:005.88715.89615.88225.896127158.25.8843
16:15:005.89615.91545.88435.909826907.85.9086
16:30:005.90995.91885.88735.910238329.55.9091
16:45:005.91025.91605.91015.916030451.25.9143
17:00:005.91005.91015.89225.910110122.25.9013
17:15:005.89255.91995.89255.892811709.15.9040
17:30:005.89285.91965.89285.893214737.65.9013
17:45:005.89335.91925.89335.899325177.25.9114
18:00:005.89935.91915.89325.893410898.45.9024
18:15:005.89345.91905.89285.893042227.15.8975
18:30:005.89305.91005.89305.89638483.75.8970
18:45:005.89635.90845.89305.893220678.45.8956
19:00:005.89325.91805.89325.900081966.65.9002
19:15:005.90015.91915.90005.900143663.15.9003
19:30:005.90035.91905.90005.919056568.95.9010
19:45:005.90025.91915.90025.910110353.55.9119
20:00:005.91015.91015.91005.910016933.05.9100
20:15:005.91015.91015.90035.900713001.85.9090
20:30:005.90105.91015.90035.91006219.65.9007
20:45:005.90035.90035.90035.90031518.65.9003
21:00:005.90025.90025.88225.882218047.45.8946
21:15:005.88235.90995.88235.909923602.45.8911
21:30:005.90555.90555.88335.884259011.05.8852
21:45:005.88435.91885.88435.9174110593.15.9080
22:00:005.91005.91005.88505.8856184384.35.9001
22:15:005.88555.90975.88235.9096145541.95.8973
22:30:005.90975.90975.88325.885134512.85.8935
22:45:005.90005.90005.88555.900013615.05.8989
23:00:005.89995.90975.89995.909719270.75.9006
23:15:005.90005.90005.88005.880088029.85.8868
23:30:005.87815.87815.85005.868262351.65.8582
23:45:005.86915.87045.85165.870420164.95.8618
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.