暗号資産価格データベース


2019年10月15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
00:00:004.22054.22054.22014.22019500.04.2201
00:15:004.22154.23804.22154.238060.04.2288
00:30:004.22054.23874.22054.23871176.24.2387
00:45:00-
01:00:00-
01:15:004.22054.22054.22014.220119908.24.2202
01:30:004.22104.27054.22104.250297982.34.2641
01:45:004.26814.26854.24014.240179866.34.2559
02:00:004.24014.24014.24014.24012050.04.2401
02:15:004.23974.23974.23004.23005923.34.2378
02:30:004.23014.23014.23014.23013489.04.2301
02:45:004.23014.23014.23014.2301298.04.2301
03:00:004.23104.25564.23104.2500219.04.2482
03:15:00-
03:30:00-
03:45:004.23014.23014.23014.23011000.04.2301
04:00:004.23014.23014.23014.23016992.34.2301
04:15:004.23004.23004.23004.2300913.04.2300
04:30:00-
04:45:004.23004.23014.23004.230146.04.2301
05:00:00-
05:15:004.23014.23014.23014.23019500.04.2301
05:30:004.23024.23024.23014.230114821.04.2301
05:45:004.23014.23014.22204.22209000.04.2300
06:00:004.22214.23004.22204.22206053.94.2221
06:15:004.22204.22204.22054.220830639.04.2206
06:30:004.22064.22124.22014.221274215.04.2204
06:45:004.22064.22064.22054.220640865.04.2205
07:00:004.22064.23164.22014.220171127.24.2207
07:15:004.22024.22024.22014.220161769.34.2201
07:30:004.22014.22024.22014.220215652.04.2201
07:45:004.22014.22504.22004.225071224.04.2200
08:00:004.22514.23004.22514.22515800.04.2254
08:15:004.22514.25004.22504.225241353.24.2361
08:30:004.22524.25214.22504.2521880781.74.2511
08:45:004.24224.25064.23554.250042546.94.2460
09:00:004.25004.25064.23564.235614895.34.2484
09:15:004.24504.27004.23534.2700329553.04.2511
09:30:004.27944.28204.24164.241619323.04.2710
09:45:004.26674.27764.24004.265360461.24.2402
10:00:004.24004.26594.23464.260026250.04.2551
10:15:004.24014.24014.23504.235010682.44.2350
10:30:004.23554.24054.23554.24052.14.2357
10:45:004.24014.24604.24014.246012021.94.2401
11:00:004.24024.25804.24004.240023182.04.2403
11:15:004.24054.24054.23014.23018615.04.2321
11:30:004.23554.23904.23554.239016.04.2373
11:45:004.23954.25024.23014.2301532.44.2434
12:00:004.23154.23154.23154.23152.04.2315
12:15:004.23204.23204.23204.23202.04.2320
12:30:00-
12:45:004.23204.24484.23014.24483858.44.2362
13:00:004.24004.24484.24004.2448784.14.2400
13:15:004.24004.24004.24004.24002124.04.2400
13:30:004.24484.24484.24004.240020.44.2448
13:45:004.24484.24494.24484.244812480.04.2448
14:00:004.24004.24004.23034.23032377.04.2311
14:15:004.23044.23404.22504.2250185097.84.2290
14:30:004.23104.23104.22504.2275508.04.2250
14:45:004.22504.22504.22504.225062270.24.2250
15:00:004.21504.23004.21034.230085665.74.2156
15:15:004.22874.22914.21994.2199323535.74.2206
15:30:004.21994.21994.20004.2001286963.14.2003
15:45:004.20014.21014.20004.2101160157.34.2000
16:00:004.20004.20004.19704.197069180.24.2000
16:15:004.19994.22004.19714.1985131.74.2178
16:30:004.22024.22094.22024.22097500.04.2209
16:45:004.20014.20014.19504.195098605.44.1969
17:00:004.19314.19314.18104.18102212.44.1874
17:15:004.20004.20504.20004.20501308.04.2048
17:30:004.19994.20004.16804.1680530594.54.1751
17:45:004.17974.18014.15514.1640213656.14.1658
18:00:004.16034.17544.16034.175448340.04.1669
18:15:004.16604.17544.15204.1600145560.14.1575
18:30:004.17004.17204.16044.1604147.14.1666
18:45:004.17244.18384.16104.161318886.94.1710
19:00:004.16204.19024.16204.190299381.34.1885
19:15:004.19024.19644.17154.196410654.14.1939
19:30:004.19624.19994.17294.19994860.04.1959
19:45:00-
20:00:004.18014.20204.18014.1801418.14.1860
20:15:00-
20:30:004.18014.20274.18014.180121155.84.1966
20:45:004.18044.20004.18044.180416752.04.1920
21:00:004.18024.18164.18004.1800164980.04.1801
21:15:00-
21:30:004.19994.19994.18154.181527060.64.1930
21:45:004.19994.20004.19044.190420992.54.1999
22:00:004.20004.21054.20004.210536915.44.2058
22:15:004.20014.21004.18054.1901100007.04.1976
22:30:004.19014.19014.19004.19008166.04.1900
22:45:004.18094.20494.18094.204915096.14.1933
23:00:004.20004.20494.18154.181689410.94.1877
23:15:004.18224.19994.18224.18316104.04.1833
23:30:004.18304.19994.18154.199945664.14.1816
23:45:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.