暗号資産価格データベース


2019年12月05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
00:00:003.90003.92003.90003.916055007.43.9071
00:15:003.91603.93403.90003.900193510.03.9144
00:30:003.91003.93403.91003.934012726.03.9337
00:45:003.93403.93403.93303.933061159.03.9337
01:00:003.92303.93303.91503.92502826.03.9257
01:15:003.93303.93303.93293.93307128.83.9330
01:30:003.93403.93403.91103.922037538.03.9163
01:45:003.92303.93003.92303.9300176137.53.9300
02:00:003.93003.93103.93003.930055238.43.9303
02:15:003.93003.93003.93003.930025.43.9300
02:30:003.93003.93003.93003.930050.83.9300
02:45:003.93003.93003.93003.9300276.23.9300
03:00:003.93003.93003.93003.93005025.43.9300
03:15:003.93203.93403.93003.93002060.43.9339
03:30:003.93403.93403.93403.934022445.03.9340
03:45:003.93003.93003.90123.91601210.43.9042
04:00:003.91603.93013.90123.908237195.03.9166
04:15:003.90613.91713.90613.90717048.13.9069
04:30:003.90683.96963.90123.9013106350.63.9655
04:45:003.90163.90513.90163.90517000.03.9035
05:00:003.90513.91223.90213.90218005.03.9047
05:15:003.90243.92203.90203.90203095.03.9033
05:30:003.90123.90133.90003.90016639.03.9006
05:45:003.90013.91403.82403.8240391475.13.8643
06:00:003.82413.83413.82413.829215661.43.8313
06:15:003.82923.83113.80103.8015147570.53.8107
06:30:003.80163.80803.78003.7981211047.23.7997
06:45:003.79813.81103.79713.800064296.03.8063
07:00:003.80013.81013.80013.81015886.73.8011
07:15:003.81103.83003.81103.830020289.53.8296
07:30:003.83003.84503.83003.835115547.23.8333
07:45:003.84503.85403.84503.85407504.93.8450
08:00:003.85403.87303.84013.85506398.03.8587
08:15:003.85503.86003.85003.850026033.53.8500
08:30:003.86003.86003.84103.841030460.33.8424
08:45:003.84003.85703.82003.820085861.13.8235
09:00:003.81903.81903.81503.815052.43.8160
09:15:003.81403.81403.81403.814026.23.8140
09:30:003.81403.81413.81393.814014069.93.8140
09:45:003.81403.86103.81003.849976780.93.8422
10:00:003.84493.84493.84493.8449300.03.8449
10:15:003.84493.84493.84493.8449180.03.8449
10:30:003.84013.85003.84003.850021083.03.8410
10:45:003.85003.86723.84013.840115270.23.8520
11:00:003.84013.87343.84003.850188230.63.8558
11:15:003.85503.87343.85003.850243799.53.8591
11:30:003.85033.85033.85003.850018644.03.8502
11:45:00-
12:00:003.85003.85303.83993.8530135215.83.8408
12:15:003.84203.84203.83993.83992833.03.8399
12:30:003.84993.86003.84163.841639010.03.8553
12:45:003.86103.87003.86103.87001606.43.8699
13:00:003.87103.88003.87003.8700258.03.8711
13:15:003.87003.87003.86953.869511276.63.8696
13:30:003.86903.88303.84503.845052857.53.8687
13:45:003.84403.86203.83003.862029901.33.8424
14:00:003.86303.86803.84503.8450544.83.8537
14:15:003.85503.89003.85423.889935507.73.8889
14:30:003.88993.90003.88993.899157957.93.8974
14:45:003.90003.90003.90003.900067454.03.9000
15:00:003.89103.89203.88013.880345639.73.8829
15:15:003.88603.88603.88503.885012720.43.8854
15:30:003.88503.88503.88003.88008553.03.8820
15:45:003.88003.88003.87003.870015574.83.8715
16:00:003.87003.87993.87003.87993854.93.8705
16:15:003.88003.88003.87003.870011053.03.8708
16:30:003.87003.87503.87003.8750255.03.8703
16:45:003.87003.87703.87003.87705.43.8759
17:00:003.87703.88103.87703.881030049.83.8800
17:15:003.88203.88883.88203.88888915.83.8887
17:30:003.88893.91003.88873.9002120690.13.9035
17:45:003.90003.92003.89013.920026048.63.9141
18:00:003.92003.92503.91013.9200129437.33.9196
18:15:003.91503.91503.90003.90009345.53.9006
18:30:003.90013.91013.90003.9100244572.53.9063
18:45:003.91003.91013.90003.9000209140.43.9062
19:00:00-
19:15:003.91003.91313.90003.90009088.03.9001
19:30:00-
19:45:003.90313.91643.90303.91648639.13.9149
20:00:003.91593.91753.91593.916010092.13.9163
20:15:003.91603.91603.90313.90314691.03.9041
20:30:003.90313.92553.90303.92005023.03.9041
20:45:003.91803.91993.91003.91009952.83.9198
21:00:003.91913.91913.90813.90912680.63.9109
21:15:003.90813.91913.90303.903066326.53.9097
21:30:003.91403.91493.91403.91495269.03.9149
21:45:003.91493.92203.91493.922037471.03.9188
22:00:003.92303.93003.92003.920037596.73.9231
22:15:003.92013.94003.92003.940052628.03.9248
22:30:003.93413.93413.92103.921044968.03.9245
22:45:003.92003.93083.91503.920012488.53.9175
23:00:003.91703.91703.91603.9170116017.93.9170
23:15:003.91513.91513.91513.915128318.03.9151
23:30:00-
23:45:003.92413.92413.91003.910022027.03.9167
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.