暗号資産価格データベース


2019年10月09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
00:00:004.28504.32334.28254.285114503.04.3037
00:15:004.31994.32344.31994.32303232.84.3221
00:30:004.32294.32294.32294.3229119.74.3229
00:45:004.30014.30884.28174.308834358.44.3001
01:00:00-
01:15:00-
01:30:00-
01:45:004.30004.30004.30004.30007500.04.3000
02:00:004.30104.30104.30004.300021030.04.3000
02:15:004.30004.30464.30004.304656.04.3006
02:30:004.30484.30504.30484.30504.04.3049
02:45:004.30524.32004.30524.320036795.24.3167
03:00:004.32274.32274.32004.32009960.04.3201
03:15:00-
03:30:004.32274.32344.32274.323470937.04.3234
03:45:004.32354.32354.30504.305134964.04.3103
04:00:004.30514.34014.30514.3055106261.04.3372
04:15:004.30554.30554.30554.30555500.04.3055
04:30:004.30554.30554.30554.30559500.04.3055
04:45:004.30574.30574.30574.305740.04.3057
05:00:004.30544.30544.30504.305010000.04.3050
05:15:004.30514.30554.30514.305517500.04.3053
05:30:004.30504.30514.30504.305028983.04.3050
05:45:004.30504.30514.30504.305113072.04.3050
06:00:004.30504.34014.30004.340140750.94.3128
06:15:004.34014.34014.33904.33903583.04.3395
06:30:004.33904.33904.33904.339039.04.3390
06:45:004.34014.34014.34014.340111048.04.3401
07:00:004.35604.36004.35004.3595323.14.3582
07:15:004.35004.35004.33004.332934232.24.3316
07:30:004.33304.34004.30504.323964012.64.3154
07:45:004.32494.35004.32494.3500151868.44.3492
08:00:004.35004.35104.35004.35005408.64.3501
08:15:004.35804.38004.35804.370082293.84.3606
08:30:004.36014.37004.36004.370015776.74.3640
08:45:004.36994.37004.36994.37006721.04.3700
09:00:004.37004.37004.36004.36002008.54.3601
09:15:004.36994.36994.36004.360095175.04.3601
09:30:004.36974.39504.36004.395028153.34.3691
09:45:004.36014.36014.36014.3601423.64.3601
10:00:004.36024.36104.36014.360255418.04.3601
10:15:004.36104.38004.36024.364942487.04.3627
10:30:004.36594.38104.36594.380025931.64.3799
10:45:004.38004.38004.36114.361137827.04.3671
11:00:004.36014.37304.36004.373033589.14.3601
11:15:004.37004.38014.37004.3801183.34.3794
11:30:004.37064.38444.37024.384412034.94.3816
11:45:004.38434.40144.38434.4014266070.04.3977
12:00:004.40164.42104.40164.4199201909.24.4162
12:15:004.40194.42004.37764.4200274525.04.4097
12:30:004.42004.42004.41004.4199125957.74.4171
12:45:004.41984.41984.40004.4000171208.34.4014
13:00:004.40004.42504.40004.4102185918.64.4162
13:15:004.42504.43004.41024.420014017.94.4286
13:30:004.42004.42004.40224.402244887.04.4190
13:45:004.40274.42004.40254.420025787.34.4081
14:00:004.42004.42994.40294.429915504.04.4209
14:15:004.41104.43004.41104.43003660.94.4175
14:30:004.43004.44004.42014.440062550.84.4332
14:45:004.44004.44424.42014.430050489.04.4378
15:00:004.43034.44414.43004.430047828.14.4329
15:15:004.43504.54004.43504.5399531719.74.4939
15:30:004.53994.57704.50004.5001267031.04.5591
15:45:004.50034.50044.48704.500062436.74.4998
16:00:004.50014.50504.50004.500026241.04.5019
16:15:004.50004.51994.50004.510124134.74.5054
16:30:004.51494.51904.51004.510131977.04.5154
16:45:004.51904.54984.51904.549870689.04.5298
17:00:004.53994.53994.51014.510115688.04.5205
17:15:004.50514.51954.50004.500029379.04.5028
17:30:004.50004.58004.48464.52611935377.44.5740
17:45:004.53014.58404.53014.5404367462.84.5371
18:00:004.54044.57904.54044.55001659.24.5667
18:15:004.54054.54074.50004.5000287605.54.5126
18:30:004.50004.50004.45014.450129686.64.4616
18:45:004.47994.49404.41914.4940341230.14.4352
19:00:004.49404.49404.47514.49008333.74.4879
19:15:004.47524.51004.47524.5000131819.94.4992
19:30:004.50994.52044.47584.475833631.04.5028
19:45:004.47584.47584.45544.470017567.74.4699
20:00:004.46894.46894.45704.457034608.04.4570
20:15:004.45704.45704.44214.442256076.04.4423
20:30:004.45694.45704.45004.4505331216.04.4507
20:45:004.45084.46104.45084.46107998.04.4548
21:00:004.45024.45984.44204.442076109.04.4496
21:15:004.44204.44204.44004.4400154351.04.4400
21:30:004.43114.43994.42114.422113195.04.4227
21:45:004.42214.45004.42054.450015581.04.4388
22:00:004.45004.47284.43004.4300356078.14.4654
22:15:004.46934.47994.46934.47996063.04.4763
22:30:004.45024.47944.45014.479410264.54.4506
22:45:004.47894.50004.45064.5000165386.44.4796
23:00:004.50004.55004.49104.5450261127.64.5386
23:15:004.54314.57994.50604.5201334696.44.5478
23:30:004.52014.54394.52004.5300118977.04.5205
23:45:004.53604.57994.52104.5250222146.64.5693
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.