暗号資産価格データベース


2020年04月18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
00:00:004.00614.02014.00614.020154880.74.0177
00:15:004.02014.02014.02004.020012529.04.0201
00:30:004.02004.02004.02004.02001000.04.0200
00:45:004.02004.02004.01004.01002540.04.0200
01:00:004.01004.01004.00014.000592532.04.0008
01:15:004.00054.00054.00004.000544776.74.0001
01:30:004.00024.00074.00024.00047499.44.0003
01:45:004.00044.00044.00034.00047501.04.0004
02:00:004.00044.03594.00044.005058317.54.0283
02:15:004.00404.01714.00024.001042176.74.0057
02:30:004.00034.01003.99023.9904106153.74.0024
02:45:003.99034.01003.99013.995026599.73.9942
03:00:003.99404.00903.99014.009027312.03.9916
03:15:003.99903.99903.99603.99614019.03.9961
03:30:003.99913.99913.99023.996110536.43.9949
03:45:003.99023.99043.99023.99047500.03.9902
04:00:003.99023.99033.99003.990244500.03.9901
04:15:004.00004.00103.98613.99128451.03.9899
04:30:003.99164.00203.99163.99437506.13.9932
04:45:004.00304.01204.00304.0033111303.64.0097
05:00:004.00304.00374.00124.00349050.04.0027
05:15:004.00344.00344.00344.00347000.04.0034
05:30:004.00344.00343.99173.99186700.04.0009
05:45:003.99174.00113.99173.99848000.03.9950
06:00:003.99844.02403.98894.010025976.84.0019
06:15:004.01104.03903.99864.029140417.14.0284
06:30:004.02914.06004.01414.035843761.24.0487
06:45:004.03584.07004.03084.0601131733.04.0589
07:00:004.06014.07004.05014.0531339278.14.0547
07:15:004.05314.07994.05314.0690226963.44.0691
07:30:004.06804.07004.06714.067117805.14.0689
07:45:004.06704.07204.06304.063247254.54.0695
08:00:004.06324.07004.04924.061966257.94.0675
08:15:004.06184.07004.06104.070094279.04.0662
08:30:004.06544.07004.06104.0611352834.34.0658
08:45:004.06104.06114.05004.050072844.74.0593
09:00:004.05014.06114.05014.061191368.04.0598
09:15:004.05114.06114.05004.050131172.34.0588
09:30:004.05014.05044.05004.05037263.44.0502
09:45:004.05014.06204.05014.062037530.74.0593
10:00:004.05244.06404.05044.050464513.44.0525
10:15:004.05004.05494.04114.0420177511.74.0450
10:30:004.05014.06804.05014.058038592.94.0600
10:45:004.05814.06904.05004.050235645.24.0606
11:00:004.05014.05914.05014.055017561.04.0548
11:15:004.05514.06404.04104.046865485.44.0513
11:30:004.04684.05904.04314.043157622.14.0462
11:45:004.04314.06504.03204.0334107393.14.0471
12:00:004.03324.04894.03324.03838801.04.0385
12:15:004.03854.05014.03854.05015548.44.0395
12:30:004.05014.05204.05014.050242290.24.0509
12:45:004.05304.06104.05044.05043626.24.0508
13:00:004.05044.06904.05044.069062861.04.0647
13:15:004.05814.06804.05814.05814761.04.0587
13:30:004.05814.06704.05044.051332648.64.0520
13:45:004.05614.05614.05134.052114238.04.0531
14:00:004.05214.06004.05214.05237511.04.0523
14:15:004.05234.06794.05234.057319887.94.0616
14:30:004.05734.07114.05734.0700416898.34.0702
14:45:004.05904.05904.04514.045124945.34.0452
15:00:004.04554.05904.04554.05907643.44.0501
15:15:004.05904.05904.04814.049159369.14.0514
15:30:004.04814.05004.03894.0450230592.34.0412
15:45:004.03894.04504.03894.03917746.04.0396
16:00:004.03914.05494.03904.054932027.04.0446
16:15:004.04414.05004.04414.044121667.84.0477
16:30:004.04404.04404.03914.040161578.84.0400
16:45:004.04004.04004.03914.040051113.64.0399
17:00:004.03914.04004.03914.039213558.44.0394
17:15:004.03924.05004.03864.0500138955.34.0401
17:30:004.03904.04994.03504.0370198994.24.0395
17:45:004.03604.04804.03004.032025528.54.0314
18:00:004.03104.04904.03004.030130589.14.0314
18:15:004.03014.03014.02994.03009207.74.0300
18:30:004.02904.03104.01504.021140589.84.0215
18:45:004.02104.03834.01544.038376546.44.0224
19:00:004.03834.04894.03834.045032364.04.0457
19:15:004.03854.03904.03004.030037988.24.0378
19:30:004.03714.04504.01534.026314181.44.0325
19:45:004.03014.03014.02154.021520916.04.0263
20:00:004.02164.04994.02164.030188584.04.0365
20:15:004.03004.04994.03004.039164130.14.0419
20:30:004.03004.04004.03004.040014688.54.0301
20:45:004.04014.05004.03014.0500270781.64.0462
21:00:004.03904.05004.03804.0500107781.24.0482
21:15:004.03914.04004.03914.040030030.04.0398
21:30:004.03904.03904.02904.0302111352.34.0301
21:45:004.02914.04984.02914.0498118689.44.0434
22:00:004.04984.07004.03614.0601355170.94.0611
22:15:004.06014.07024.06004.060134356.44.0653
22:30:004.06014.07504.06014.064187417.14.0726
22:45:004.06414.09004.06414.0809210128.84.0805
23:00:004.08004.08094.07014.0706146115.94.0744
23:15:004.07034.08004.06834.068352962.14.0746
23:30:004.06844.07904.06844.07048532.04.0692
23:45:004.07044.07904.07044.078034281.14.0788
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.