暗号資産価格データベース


2020年04月03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
00:00:003.98913.98913.94823.9621173004.93.9729
00:15:003.96213.97713.96213.9651146430.23.9646
00:30:003.96513.98003.96513.980067258.53.9732
00:45:003.97033.99503.96503.9701309940.13.9903
01:00:003.98104.02013.97114.0101530235.94.0008
01:15:004.01014.02904.01014.0121126992.14.0222
01:30:004.01214.01984.01014.019671370.74.0120
01:45:004.01964.06684.01964.0659681489.24.0664
02:00:004.05014.15114.05014.0800676266.74.1030
02:15:004.07004.08004.06104.0800545169.74.0762
02:30:004.07004.08004.06114.0651152162.34.0768
02:45:004.06514.06514.05004.050242744.44.0602
03:00:004.05014.05994.00014.0002126799.04.0155
03:15:004.01504.04864.00034.009122523.34.0277
03:30:004.02004.02114.00904.020193561.64.0095
03:45:004.01014.02753.98103.9812262177.73.9954
04:00:003.98113.98113.97003.971487876.93.9787
04:15:003.98003.98203.97103.980577527.63.9721
04:30:003.98053.98803.98053.98057948.33.9807
04:45:003.98803.98903.98053.98077509.33.9806
05:00:003.98073.99463.98053.990038259.33.9878
05:15:003.98083.98993.95003.9562310576.93.9716
05:30:003.95003.96203.95003.950356654.53.9501
05:45:003.96204.00833.96003.980129746.03.9688
06:00:003.98003.98013.96003.960169199.33.9603
06:15:003.97003.97003.95033.9522284532.23.9522
06:30:003.95053.99703.95053.960166178.73.9532
06:45:003.96023.99993.96023.979992857.03.9889
07:00:003.97013.97013.96033.970060111.53.9689
07:15:003.96123.99993.96123.980091495.03.9770
07:30:003.98013.99993.98013.999932000.03.9844
07:45:003.99994.00913.98014.0080102183.04.0082
08:00:003.99013.99983.98703.987052903.33.9958
08:15:003.98713.99013.98703.987012396.13.9876
08:30:003.98703.98703.96513.9801268156.93.9793
08:45:003.98013.98013.96533.980125625.63.9743
09:00:003.97013.98503.97013.985011389.83.9743
09:15:003.98513.99013.98503.990128658.23.9892
09:30:003.99013.99013.99003.99017215.73.9901
09:45:003.99013.99503.99013.995014998.33.9917
10:00:003.99003.99003.96503.9651209393.83.9742
10:15:003.97123.98003.96563.970021158.13.9700
10:30:003.97004.00003.97004.000086150.83.9934
10:45:004.00104.00103.97613.990043451.83.9869
11:00:003.98144.00803.97393.9805190464.23.9865
11:15:003.97303.99003.97003.9801101423.13.9781
11:30:003.98013.99123.98013.991228693.33.9810
11:45:003.99204.01203.99204.012035954.74.0067
12:00:004.01214.01434.01214.014310840.74.0137
12:15:004.01404.01404.01394.01391671.54.0140
12:30:004.01384.01383.98123.981480810.93.9992
12:45:003.98143.99993.98113.999911370.33.9846
13:00:003.98133.98143.98113.981221336.03.9811
13:15:003.98123.98123.98113.981215823.63.9812
13:30:003.98123.99993.98113.981135260.13.9909
13:45:003.98124.00013.98124.000073787.23.9978
14:00:004.00014.00014.00004.000024168.94.0000
14:15:004.00004.00003.99013.990131184.73.9989
14:30:003.99024.00003.99003.990112326.73.9901
14:45:003.99013.99023.99003.990269188.63.9900
15:00:003.99014.00993.99014.0099108527.84.0045
15:15:004.00994.01004.00024.000442861.14.0020
15:30:004.00044.00044.00024.000257016.34.0002
15:45:004.00034.00994.00024.000651946.44.0018
16:00:004.00064.00064.00024.000666542.34.0004
16:15:004.00034.00994.00024.000750589.04.0007
16:30:004.00074.05004.00074.020059715.14.0340
16:45:004.02004.03004.01054.01248193.54.0125
17:00:004.01214.07394.01214.027088034.04.0563
17:15:004.02814.02814.01054.011389374.24.0112
17:30:004.01134.02004.01124.011210611.74.0129
17:45:004.01114.04794.01104.047955603.24.0230
18:00:004.04514.04804.02514.025148222.34.0305
18:15:004.02814.02814.01514.015143953.24.0190
18:30:004.01514.04004.01514.040045332.94.0241
18:45:004.04104.04784.03014.0308103623.34.0356
19:00:004.03064.05824.02914.0291159630.64.0419
19:15:004.02914.03994.02314.023167790.24.0342
19:30:004.03994.04004.02334.035133886.24.0322
19:45:004.03544.10004.03174.0801749864.34.0937
20:00:004.08014.09004.04784.0620275442.54.0727
20:15:004.08004.13384.06214.0730614173.84.1159
20:30:004.07704.09204.06284.069238113.24.0756
20:45:004.08004.09604.07014.071368736.14.0927
21:00:004.08914.09704.07134.071787280.34.0947
21:15:004.08914.10004.07164.1000393019.14.0976
21:30:004.10004.10694.06914.0695484971.54.0892
21:45:004.06954.09704.03004.0500805144.24.0393
22:00:004.05004.10894.04994.0601123088.64.0698
22:15:004.06014.06514.04524.0452259551.34.0542
22:30:004.04524.05014.03704.0370156362.04.0463
22:45:004.03914.04444.03004.0300250837.34.0337
23:00:004.02904.02904.00004.0200153133.44.0061
23:15:004.02104.02104.00004.0004339989.94.0079
23:30:004.00054.01103.98213.9832566442.53.9998
23:45:003.98324.00993.98323.999197230.43.9964
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.