暗号資産価格データベース


2019年08月27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
00:00:005.83995.83995.80355.81009054.15.8148
00:15:005.81015.83985.80005.839767472.45.8013
00:30:005.83955.83975.81005.810034774.05.8370
00:45:005.80805.80805.80805.8080581.55.8080
01:00:005.80085.80085.80005.80003622.15.8001
01:15:005.80015.81005.79915.810013670.05.8035
01:30:005.80135.83965.80005.838150943.75.8004
01:45:005.83485.83495.83485.8349427.05.8349
02:00:005.81075.81075.80005.80082358.05.8081
02:15:005.80075.83975.80005.839730187.05.8000
02:30:005.83975.83975.79925.79926907.25.8008
02:45:00-
03:00:005.79915.79915.79915.79915.05.7991
03:15:005.79915.79915.79915.799177.65.7991
03:30:00-
03:45:005.79805.79805.79005.79051292.85.7907
04:00:005.79065.79065.79055.79061731.55.7906
04:15:005.79065.79065.79055.79059729.05.7906
04:30:005.79045.79045.76405.764011351.25.7792
04:45:005.76415.76925.76415.76447312.25.7646
05:00:005.76445.76445.76445.76444470.05.7644
05:15:005.76435.76435.74915.758148839.75.7552
05:30:005.75815.75815.71005.7180168706.55.7167
05:45:005.71805.76345.71805.736714729.85.7440
06:00:005.73675.76435.73665.73669002.05.7366
06:15:005.73675.73675.73675.73678903.05.7367
06:30:005.73675.81995.73675.7474151244.55.8067
06:45:005.74755.79005.73705.75007565.65.7429
07:00:005.75015.79955.75015.750517998.65.7622
07:15:005.76095.85925.76025.816184742.65.8232
07:30:005.77015.80005.77005.77055126.55.7707
07:45:005.77055.77055.75005.750560243.55.7572
08:00:005.75065.76035.75015.76039402.45.7521
08:15:005.76035.83675.76035.7803132196.55.8237
08:30:005.77035.83785.77025.800155149.65.8274
08:45:005.78225.78225.76145.761410836.75.7697
09:00:005.76155.82775.75205.777843952.95.7785
09:15:005.77785.77795.77775.77785169.75.7778
09:30:005.77785.77785.77785.77781037.35.7778
09:45:005.77775.77785.75125.777719769.45.7662
10:00:005.75295.77995.75295.753327235.05.7578
10:15:005.75325.75335.75325.75335.05.7533
10:30:005.75325.75335.75005.750067744.15.7505
10:45:005.74675.74675.74675.74671587.15.7467
11:00:005.74015.74015.73515.735138690.55.7372
11:15:005.73515.79265.72005.7200427936.25.7517
11:30:005.72005.73015.72005.720112899.75.7201
11:45:005.72015.72025.68235.6993453793.05.6998
12:00:005.69025.69025.64035.6404249523.15.6664
12:15:005.64035.66995.63585.6699137696.35.6476
12:30:005.66995.66995.64815.650177418.85.6530
12:45:005.65005.65705.64085.6408297493.35.6524
13:00:005.64105.65705.64105.641228822.25.6445
13:15:005.64125.65005.63505.6350140756.45.6404
13:30:005.63415.64135.62705.6305310313.85.6344
13:45:005.63025.64105.62515.6252116596.05.6253
14:00:005.62515.62525.60005.6251133927.75.6088
14:15:005.62515.64125.62505.641222250.35.6269
14:30:005.64115.64125.62615.641214947.25.6385
14:45:005.64135.64205.64135.64208045.05.6417
15:00:005.64225.65915.64225.6591140557.15.6496
15:15:005.65915.66015.64365.657966671.55.6538
15:30:005.65785.65785.64995.649970545.45.6501
15:45:005.64395.64995.64395.649843196.45.6480
16:00:005.64985.64985.61185.6314155763.05.6290
16:15:005.63245.65095.62575.6257257201.05.6462
16:30:005.62115.62115.60005.6104242472.65.6120
16:45:005.59935.61075.58125.610711079.55.5956
17:00:005.60855.61385.58215.599991224.05.5904
17:15:005.60005.61885.59045.617479577.65.6094
17:30:005.61745.61745.60535.60537717.95.6074
17:45:005.61705.61715.58005.580088721.95.5827
18:00:005.58035.61595.58005.598959222.05.5874
18:15:005.59885.59885.59005.590010607.05.5962
18:30:005.59005.59005.59005.590015248.05.5900
18:45:005.59015.59935.58015.599351000.05.5950
19:00:005.59905.59985.58035.580344513.15.5956
19:15:005.59985.59985.59985.5998401.05.5998
19:30:005.59975.59975.59975.5997179.05.5997
19:45:005.59505.59955.59505.599413741.05.5994
20:00:005.59935.59935.59935.59932068.05.5993
20:15:005.59005.59005.58075.580915840.85.5809
20:30:005.58155.59685.58005.5956115305.95.5805
20:45:005.58015.59565.57775.577771362.05.5797
21:00:005.57775.59905.56015.5799190332.95.5840
21:15:005.56235.57995.56225.570062950.95.5777
21:30:005.57975.58275.57975.582715456.25.5803
21:45:005.58275.58275.55855.5770201526.05.5639
22:00:005.57665.58475.57665.584754428.45.5816
22:15:005.58485.58575.57805.585745066.25.5855
22:30:005.58665.59905.58585.5861113684.75.5986
22:45:005.58615.63985.58015.6342164288.35.6159
23:00:005.62995.63995.60145.6015104361.05.6300
23:15:005.61995.62005.61975.620039423.15.6200
23:30:005.60135.64005.60135.640050346.75.6323
23:45:005.63955.63955.63945.639411467.55.6395
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.