暗号資産価格データベース


2019年12月25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
00:00:003.51303.51303.50003.5000738195.23.5033
00:15:003.50963.50963.49013.490136961.53.4966
00:30:003.49003.50923.48703.509296758.03.4939
00:45:003.50923.50923.50403.50408838.03.5092
01:00:003.50403.50503.47403.474072361.93.4863
01:15:003.47203.49103.46803.491097495.03.4683
01:30:003.49203.50003.49203.499914870.73.4999
01:45:003.48003.48003.46513.4651920.03.4662
02:00:003.48003.49993.48003.49928185.03.4991
02:15:003.49913.49913.49913.49914322.03.4991
02:30:003.49993.50003.49993.5000285.13.4999
02:45:003.48903.50003.47803.487338046.53.4842
03:00:003.48763.49173.48103.48101049.03.4898
03:15:003.49103.49173.46803.46801504.13.4891
03:30:003.46713.47293.46703.467019875.83.4671
03:45:003.46603.46603.46013.460314696.63.4604
04:00:003.46033.46033.45913.460118808.03.4598
04:15:003.46013.46013.46003.46005158.23.4600
04:30:003.46013.46023.45913.460217917.03.4600
04:45:003.45903.45943.45903.45948500.03.4592
05:00:003.45923.47013.45923.47016510.03.4636
05:15:003.47023.48023.47013.47098616.23.4708
05:30:003.47023.47023.45923.459540186.03.4661
05:45:003.45923.47703.45903.460021435.03.4592
06:00:003.45913.47003.45913.459115989.83.4598
06:15:003.45913.48403.45913.459342298.23.4771
06:30:003.47013.48303.45913.463544762.53.4669
06:45:003.46683.50003.46053.464264294.53.4866
07:00:003.46423.49803.46413.48037201.43.4745
07:15:003.49013.49013.49003.49015001.03.4901
07:30:003.49023.49313.49023.493114516.43.4909
07:45:003.49313.49323.49313.493139633.03.4932
08:00:003.49323.49323.49323.4932786.03.4932
08:15:003.49323.49323.49003.493291866.13.4919
08:30:00-
08:45:003.49313.49403.49003.49401005.03.4907
09:00:003.49013.50003.49013.50008235.03.4901
09:15:003.50003.50003.49053.49058900.03.4942
09:30:003.49503.50003.49503.500022230.93.4962
09:45:003.49513.50503.49013.4950112860.23.5005
10:00:003.50393.50493.49013.495133355.63.4953
10:15:003.49513.49513.49033.49035613.13.4910
10:30:003.50103.50613.50103.5061285.03.5056
10:45:003.50493.50703.50483.507058917.03.5062
11:00:003.50003.50003.50003.50004.93.5000
11:15:003.50803.51543.50003.5134634.03.5123
11:30:003.50823.51203.49543.495431070.03.4991
11:45:003.49543.49543.49543.495410000.03.4954
12:00:003.50003.50003.47183.4840207363.03.4803
12:15:003.48503.48903.48303.48302800.03.4833
12:30:00-
12:45:003.49003.49803.49003.497633198.13.4979
13:00:003.49903.50003.49043.5000212404.03.4927
13:15:003.50103.50203.49213.500028256.03.4992
13:30:003.50003.50003.50003.500015.03.5000
13:45:003.50293.50293.50003.500021021.03.5000
14:00:003.50303.50703.50303.50701128.03.5031
14:15:003.50803.51003.50703.510035309.33.5082
14:30:003.51003.51543.51003.515453975.73.5126
14:45:003.51543.51603.51313.51318155.03.5156
15:00:003.51603.51703.50033.517043951.03.5122
15:15:003.51603.51653.51603.51659003.03.5162
15:30:003.51703.51703.50053.500583449.13.5121
15:45:003.50083.50083.50003.5002105891.23.5004
16:00:003.50023.57993.50023.5699620590.93.5409
16:15:003.56993.57003.55703.566995179.73.5667
16:30:003.56013.56603.53003.530023127.03.5618
16:45:003.54003.54713.54003.540034572.03.5436
17:00:003.53993.55403.53993.5540315854.13.5452
17:15:003.55503.55903.54443.544528088.43.5574
17:30:003.54983.54983.54983.54980.53.5498
17:45:003.55013.55013.54113.541968011.03.5422
18:00:003.54103.56003.53413.560044180.03.5598
18:15:003.56103.57603.55633.5730389738.83.5726
18:30:003.57303.57303.56993.570025918.33.5701
18:45:003.57003.57803.56503.5780154959.53.5777
19:00:003.57903.59303.56583.566554209.13.5841
19:15:003.57603.58003.56503.565019283.23.5702
19:30:003.56503.59503.56503.594226491.03.5859
19:45:003.59303.59333.59003.5900693.43.5928
20:00:003.59003.59003.59003.59004000.03.5900
20:15:003.59003.59253.58513.586051471.33.5900
20:30:003.58523.59103.57503.591095854.03.5803
20:45:003.59103.59103.57503.575072787.03.5766
21:00:003.57403.57403.54003.540063965.03.5598
21:15:003.55003.58393.54703.547011188.03.5803
21:30:003.54603.56103.54603.561012728.03.5540
21:45:003.56023.56793.53343.533492194.43.5534
22:00:003.53803.53803.51213.520071883.43.5196
22:15:003.52003.52003.52003.520095415.03.5200
22:30:003.51993.52213.51243.522171564.63.5194
22:45:003.52303.52943.51023.510267451.13.5132
23:00:003.51053.52213.51023.522118365.03.5204
23:15:003.52003.52493.51023.512056982.93.5140
23:30:003.51203.52483.51203.52484648.73.5216
23:45:003.51003.51003.50003.509984883.93.5022
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.