暗号資産価格データベース


2020年04月20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
00:00:003.97003.97203.96993.9720111548.63.9699
00:15:003.97203.97203.97003.97203603.73.9710
00:30:003.97203.97203.97003.970128487.33.9717
00:45:003.97013.97013.96933.969320242.63.9699
01:00:003.96923.96923.95143.95918117.03.9522
01:15:003.95173.96203.95153.95334501.23.9518
01:30:003.95333.95333.95333.95338000.03.9533
01:45:003.95333.95363.95173.95178500.03.9530
02:00:003.95163.96983.95163.969817718.03.9519
02:15:003.95903.97903.95353.961367364.03.9688
02:30:003.97103.97403.96013.97027616.53.9670
02:45:003.97033.97033.97023.9703170707.03.9703
03:00:003.97033.97033.97033.97038300.03.9703
03:15:003.97033.97033.95203.952075596.13.9553
03:30:003.95193.95203.94543.9520305901.13.9503
03:45:003.95193.95203.94693.947010493.03.9498
04:00:003.95033.95033.94533.94543410.13.9474
04:15:003.94573.94573.94573.94578000.03.9457
04:30:003.94573.94573.94573.94575000.03.9457
04:45:003.94573.94583.94573.94588500.03.9458
05:00:003.94583.94593.94583.94598000.03.9458
05:15:003.94593.96013.94593.9502138034.23.9538
05:30:003.95023.96023.95023.96028305.33.9517
05:45:003.96013.96303.95123.96307595.03.9595
06:00:003.96303.96303.96303.96305429.03.9630
06:15:003.96313.97003.96313.970010757.13.9635
06:30:003.96323.98003.96293.980034850.03.9760
06:45:003.97213.97213.97203.972110510.13.9721
07:00:003.97243.99003.97243.980144756.93.9834
07:15:003.99003.99003.98023.980256000.03.9855
07:30:003.98033.99993.98013.999993716.43.9876
07:45:003.99104.00003.98023.9802135518.03.9884
08:00:003.98033.98833.98033.98059261.03.9827
08:15:003.98053.98413.97973.9797109492.43.9801
08:30:003.97963.97963.94813.950137246.53.9688
08:45:003.95013.97193.95013.961017464.03.9646
09:00:003.96113.96113.95013.960948143.63.9591
09:15:003.95023.96713.95003.967112551.63.9533
09:30:003.96713.96713.95213.957211475.03.9596
09:45:003.95723.97043.95723.970420681.83.9673
10:00:003.97053.97053.95813.9581234142.53.9644
10:15:003.95813.96013.95813.960046959.03.9598
10:30:003.96013.96013.96003.960128897.03.9600
10:45:003.96023.97983.96013.969013302.23.9721
11:00:003.96913.96913.96913.96915000.03.9691
11:15:003.96903.97113.96903.969111162.33.9691
11:30:003.96903.97983.96503.9660126957.03.9702
11:45:003.96613.96613.96203.965210999.13.9643
12:00:003.96523.97063.96523.970623353.03.9675
12:15:003.97103.97983.96323.965447503.03.9696
12:30:003.97013.98503.96623.9800117185.83.9795
12:45:003.97513.97513.97413.97414296.13.9742
13:00:003.97414.00303.97413.9881136249.13.9882
13:15:003.98813.99003.98813.990012418.03.9887
13:30:003.98813.99003.98103.98109097.13.9898
13:45:003.98013.98013.98003.980112923.03.9801
14:00:003.98013.98023.98003.980110367.23.9801
14:15:003.98013.98013.97213.9791126820.03.9791
14:30:003.97913.97913.97013.97016300.03.9711
14:45:003.97023.97313.97023.97319557.93.9715
15:00:003.97313.98043.97313.975429408.73.9743
15:15:003.98003.99993.97633.989178479.23.9872
15:30:003.99884.01013.99884.0101138286.34.0036
15:45:004.01014.01014.01014.0101900.04.0101
16:00:004.01014.01114.01014.011165396.34.0104
16:15:004.01014.01994.01014.010480119.94.0174
16:30:004.01894.01894.01014.01015040.74.0102
16:45:004.01014.01014.01014.01014.14.0101
17:00:004.00704.00703.99913.999179665.04.0001
17:15:003.99914.00003.99913.999114010.03.9994
17:30:003.99914.00003.99914.000017000.03.9997
17:45:003.99914.01883.99904.000070568.04.0019
18:00:003.99814.00013.99813.99814500.03.9983
18:15:003.99813.99813.99303.99304071.03.9931
18:30:003.99313.99313.99313.993174.03.9931
18:45:003.99314.00993.98903.995143464.84.0024
19:00:003.98993.98993.97783.9779131684.43.9822
19:15:003.97743.98043.97023.970549972.03.9724
19:30:003.97053.98003.96243.962448586.33.9740
19:45:003.96243.97003.96243.97006676.03.9648
20:00:003.96353.96353.96353.96359500.03.9635
20:15:003.96383.97313.96383.97319011.13.9674
20:30:003.97303.97313.96243.962464189.03.9677
20:45:003.96243.96243.94503.9450400789.13.9572
21:00:003.94203.95013.92003.9501119558.53.9298
21:15:003.94103.94103.92003.9397226706.63.9330
21:30:003.93983.94003.93023.930375455.03.9391
21:45:003.93043.95503.93033.941528293.53.9419
22:00:003.94153.96503.94153.9541100366.93.9596
22:15:003.95503.95513.95003.950149583.33.9502
22:30:003.95013.96003.95003.960030250.03.9502
22:45:003.95013.95013.95003.950020788.83.9500
23:00:003.94913.94913.94153.941510200.03.9416
23:15:003.94153.94153.94153.94159671.03.9415
23:30:003.94153.94313.94153.94317329.03.9418
23:45:003.94313.95503.94313.955016981.63.9526
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.