暗号資産価格データベース


2019年09月03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
00:00:005.28025.28995.25155.2598133173.85.2658
00:15:005.25215.26165.25215.260050886.05.2575
00:30:005.26005.26005.26005.260042205.05.2600
00:45:005.26005.26005.26005.2600142.05.2600
01:00:005.26005.27005.25335.270027159.55.2604
01:15:005.27005.27905.26995.279020802.55.2739
01:30:005.27905.27905.25905.25901.05.2770
01:45:005.27905.30005.27905.30004010.45.2989
02:00:005.29995.33005.29995.320129875.85.3201
02:15:005.31105.34005.30025.340065131.65.3297
02:30:005.34005.35905.34005.348428122.15.3524
02:45:005.34695.34695.34695.34691531.05.3469
03:00:005.34155.34155.34155.341511086.05.3415
03:15:005.34255.34255.34255.342516188.35.3425
03:30:005.34945.36005.34945.358957486.05.3567
03:45:005.35105.36005.33155.335123097.05.3542
04:00:005.33525.36715.32035.367172337.55.3433
04:15:005.33025.33145.33015.331312913.05.3306
04:30:005.33165.36405.33015.36408432.65.3341
04:45:005.33025.36405.33015.342940632.05.3590
05:00:005.34305.36505.32115.339719844.55.3392
05:15:005.32865.36715.32865.367192489.05.3634
05:30:005.36715.38005.33065.3402160302.45.3720
05:45:005.34025.38005.31015.3800152514.75.3706
06:00:005.35925.38405.35915.380098482.85.3787
06:15:005.35935.37905.35915.378544012.05.3700
06:30:005.36025.38985.36005.360821041.05.3776
06:45:005.36095.40005.36095.390095508.55.3929
07:00:005.36025.36025.34265.343290741.55.3589
07:15:005.34325.35015.34305.350153055.25.3449
07:30:005.35025.36805.35005.350456586.65.3599
07:45:005.35035.37095.35005.3501138969.05.3508
08:00:005.35005.37585.33305.333158664.95.3483
08:15:005.33315.34965.32545.349623588.15.3312
08:30:005.32545.35005.31625.3200127362.35.3242
08:45:005.32005.35385.31525.3152123532.45.3178
09:00:005.31525.35005.31525.318133279.05.3431
09:15:005.31805.35305.31805.318025912.05.3238
09:30:005.31815.31895.31605.316216480.05.3172
09:45:005.31605.31615.31605.3161300.75.3160
10:00:005.30535.30985.30535.305435494.45.3063
10:15:005.30545.30555.29005.2900298289.25.2956
10:30:005.28975.31995.28005.309876015.65.2865
10:45:005.30985.31985.30985.3099100598.55.3103
11:00:005.30985.30995.30985.309822932.45.3099
11:15:005.30985.30995.29015.290264374.65.3085
11:30:005.29015.34775.28025.280989317.25.3357
11:45:005.28095.30025.28095.30008017.45.2989
12:00:005.30005.30045.28025.300428593.95.2985
12:15:005.30035.34955.30035.340135037.05.3362
12:30:005.30075.35005.30055.325466035.45.3163
12:45:005.32545.32555.32005.32009218.05.3249
13:00:005.32015.32535.32015.325310743.05.3240
13:15:005.32535.33995.32515.325435587.85.3288
13:30:005.33995.34005.31005.310124270.15.3286
13:45:005.31005.31005.28265.283014987.85.2950
14:00:005.28255.33945.28245.290233262.15.3067
14:15:005.28715.33805.28285.320061347.55.3078
14:30:005.32005.33365.30025.30029405.05.3200
14:45:005.30035.30075.30035.30067499.65.3004
15:00:00-
15:15:005.30065.30065.28205.282460045.55.2984
15:30:005.28235.29005.28135.281314245.15.2838
15:45:005.28145.28145.28145.28141143.05.2814
16:00:005.28145.29005.28125.281324704.25.2828
16:15:005.28145.28145.28135.281410200.05.2814
16:30:005.28135.28135.28045.28067100.05.2808
16:45:005.28045.28045.28015.280210280.55.2803
17:00:005.28035.28965.28025.281510695.05.2808
17:15:005.28155.29845.28145.281429495.05.2893
17:30:005.28145.29855.28145.298575027.95.2909
17:45:005.28145.28145.28145.2814497.15.2814
18:00:005.28135.28135.28105.281217707.05.2810
18:15:005.28125.28125.26005.2600117638.55.2736
18:30:005.26005.26015.20115.2013292132.35.2462
18:45:005.20145.21995.19545.1991289375.15.2085
19:00:005.19555.19915.18105.1819205872.55.1860
19:15:005.19885.20995.18315.193572259.05.1895
19:30:005.19355.20995.19355.200415398.85.2059
19:45:005.20045.21505.20045.210219596.25.2071
20:00:005.21025.24005.21025.240029831.35.2257
20:15:005.23995.24805.22425.248037381.25.2396
20:30:005.23025.25995.23025.231146070.05.2522
20:45:005.23125.23135.23095.231043305.25.2310
21:00:005.23095.23095.21215.2125133041.05.2274
21:15:005.21255.22985.21225.212726006.65.2162
21:30:005.21265.22425.18115.1999531260.35.2031
21:45:005.19985.21995.18005.1800693445.55.1981
22:00:005.18005.19905.13605.1561447387.65.1718
22:15:005.15615.18935.15035.1850445717.85.1741
22:30:005.18985.22395.17005.1800249144.15.1920
22:45:005.17015.22165.16995.1800284396.15.1910
23:00:005.18005.23605.18005.2306120153.85.2017
23:15:005.23065.23095.18505.204977673.45.1960
23:30:005.20505.24005.20015.2300274740.55.2240
23:45:005.20225.23985.18175.1818157941.05.2126
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.