暗号資産価格データベース


2020年03月12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
00:00:004.60064.62304.57234.6230499805.24.6029
00:15:004.62324.62624.59814.598182572.24.6093
00:30:004.59804.59804.57004.570045865.14.5704
00:45:004.56004.60194.52604.5999431548.44.5494
01:00:004.60004.60404.56504.5700107234.44.5768
01:15:004.57004.57004.55004.5670447035.04.5601
01:30:004.55564.59104.55514.560193490.74.5821
01:45:004.56004.58804.55004.5601419645.74.5735
02:00:004.56014.59004.52004.5200415900.94.5374
02:15:004.53004.53604.51254.5200261752.94.5232
02:30:004.52004.52004.50414.5042215940.14.5082
02:45:004.50434.50504.50004.5001381902.64.5014
03:00:004.50004.50004.46504.4650814951.84.4904
03:15:004.46464.49454.44914.4945113664.44.4630
03:30:004.48014.55954.48014.5401216015.24.5195
03:45:004.54004.54604.51204.546077807.84.5171
04:00:004.54704.58604.48904.5210323052.04.5500
04:15:004.52114.53904.50124.501432404.34.5228
04:30:004.51004.59294.50124.5500679599.24.5885
04:45:004.55014.58774.53014.53526896.24.5361
05:00:004.53584.56014.53584.550410148.44.5490
05:15:004.57004.58204.55004.551123664.54.5534
05:30:004.55114.58334.55004.55087769.04.5513
05:45:004.55114.57004.55104.55118077.14.5525
06:00:004.55114.58404.55104.560215380.44.5677
06:15:004.57904.57904.55004.550762739.74.5573
06:30:004.55074.55074.52704.5301238113.24.5344
06:45:004.53014.53014.50004.5000477511.34.5236
07:00:004.49904.51714.48514.4851308388.74.4909
07:15:004.48514.52704.48104.5001193977.24.5072
07:30:004.50014.63404.50004.6300467516.34.5637
07:45:004.62004.65014.60174.6301419787.34.6385
08:00:004.63004.63014.60004.6200163200.34.6181
08:15:004.61014.63604.61014.610125966.54.6172
08:30:004.61014.63614.61014.6361183802.34.6355
08:45:004.62024.63614.59904.5991103580.84.6295
09:00:004.59944.61014.59944.60016447.24.6047
09:15:004.60014.64004.59864.6001146825.94.6113
09:30:004.60024.62014.59854.6000483482.74.6019
09:45:004.60004.60004.59004.5900105483.64.5972
10:00:004.59014.62604.57004.5700319090.74.6019
10:15:004.57004.57014.53014.5302143658.64.5496
10:30:004.53014.53014.41004.4191810150.34.4602
10:45:004.41914.41914.35004.35001171893.14.3750
11:00:004.34904.40054.31004.3100717339.64.3417
11:15:004.32004.40534.29914.32521113172.54.3370
11:30:004.32534.40504.32534.3900364740.44.3881
11:45:004.40004.40004.34804.3480381949.64.3747
12:00:004.34804.34804.28914.28911141794.04.3133
12:15:004.28914.32824.27814.3101359090.04.2927
12:30:004.31014.32834.30144.3101175632.34.3165
12:45:004.31004.32004.30104.3012338485.54.3035
13:00:004.30114.30124.25104.25101224198.04.2840
13:15:004.26814.26814.23004.2300671048.14.2420
13:30:004.21384.27944.20404.2790745510.74.2534
13:45:004.27904.29974.26014.2621492013.44.2868
14:00:004.26224.28014.26214.270180219.04.2642
14:15:004.27014.29004.27014.2751283257.44.2730
14:30:004.27514.30014.27504.3001297265.14.2965
14:45:004.30004.32404.30004.3003469125.04.3221
15:00:004.30044.32494.30004.3000166794.84.3139
15:15:004.30014.30014.25094.2511682188.44.2706
15:30:004.25194.27014.21014.21021162339.84.2261
15:45:004.21014.24994.19524.2006938878.94.2063
16:00:004.22004.22004.15024.16001543927.14.1777
16:15:004.16004.19884.15024.1700619398.04.1733
16:30:004.17004.21004.16004.1901774612.84.1819
16:45:004.19014.20004.16104.1761479772.64.1743
17:00:004.17604.17994.16004.1600651758.74.1684
17:15:004.16024.21004.15014.2000557642.94.1773
17:30:004.20004.25004.20004.2396445399.74.2381
17:45:004.23004.23004.18914.2106337064.24.2040
18:00:004.21064.21064.16514.1651218575.44.1846
18:15:004.16514.19004.15504.1802204618.94.1645
18:30:004.18024.19504.16004.1700228232.24.1699
18:45:004.18004.20504.17994.1799758792.54.1937
19:00:004.17004.18004.14954.1495845770.74.1536
19:15:004.14964.15994.10004.11002526063.44.1183
19:30:004.11004.12003.90003.90005865802.13.9969
19:45:003.90004.20003.80003.90016886545.73.9367
20:00:003.95004.10003.80003.98003761708.23.9471
20:15:003.98014.05603.92303.92301835636.94.0079
20:30:003.92213.93003.74003.74002596936.33.8449
20:45:003.71003.88003.70103.81212803978.63.7383
21:00:003.83003.96003.81003.89991903535.53.8949
21:15:003.91004.00003.83403.84002259586.43.9214
21:30:003.84003.95603.84003.87001153172.13.9138
21:45:003.85003.92503.84903.92501067398.23.8779
22:00:003.92603.96703.85033.92101963238.83.8885
22:15:003.92103.93983.84323.86001042965.33.8785
22:30:003.85023.85993.60103.62005073501.53.7321
22:45:003.63003.78103.60113.75603071093.13.6977
23:00:003.75693.83003.71603.73071816484.23.7597
23:15:003.74003.89403.71403.89402990588.03.8228
23:30:003.89404.30003.88003.93015500130.84.0280
23:45:003.93013.93023.75003.81004422499.23.8460
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.