暗号資産価格データベース


2020年04月24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
00:00:004.05504.06004.02034.0203488491.04.0514
00:15:004.02044.03494.02044.0349134972.24.0312
00:30:004.03504.05004.03034.0500172062.34.0471
00:45:004.05004.05504.04414.0550127330.94.0477
01:00:004.05504.05504.04504.045067134.64.0550
01:15:004.04504.04554.04504.04500.94.0452
01:30:004.04514.04594.04304.043055.74.0444
01:45:004.05004.05004.02504.03603023.44.0265
02:00:004.02504.02514.02504.02510.24.0251
02:15:004.03604.03604.03004.03008030.04.0300
02:30:004.03604.03604.03004.030071967.14.0300
02:45:004.03004.03004.03004.030011803.04.0300
03:00:004.03614.03634.03614.03630.34.0362
03:15:004.03704.04504.02504.045048657.24.0408
03:30:00-
03:45:004.04504.04504.03404.034232941.54.0433
04:00:004.03424.03424.02514.026176988.24.0259
04:15:004.02614.02674.02104.0224107527.04.0235
04:30:004.02244.03144.02244.031416039.14.0288
04:45:004.02544.02544.02544.02545500.04.0254
05:00:004.02544.03204.02544.025871822.24.0312
05:15:004.02584.03414.02584.03414473.34.0300
05:30:004.03344.03604.02814.028114227.04.0329
05:45:004.02814.03604.02514.0251101103.14.0312
06:00:004.03004.03904.02504.029169844.24.0319
06:15:004.03894.05504.02914.0383110315.54.0440
06:30:004.03834.05504.03834.044120008.04.0455
06:45:004.05504.07004.04414.0571191655.44.0620
07:00:004.05614.06894.05334.055244748.04.0569
07:15:004.05504.05504.04004.040013924.04.0405
07:30:004.04014.07004.04014.0600254663.84.0657
07:45:004.05914.07004.05914.060122069.94.0657
08:00:004.06014.06014.04014.0490119943.64.0473
08:15:004.04904.05104.03504.0350152080.14.0444
08:30:004.03504.04894.01844.0184781425.24.0249
08:45:004.01844.02994.01844.0191109134.04.0201
09:00:004.01914.03904.01914.030156288.84.0368
09:15:004.03034.04894.03014.03818950.04.0363
09:30:004.04044.04904.02224.0301110251.84.0323
09:45:004.03014.03404.02614.026457772.04.0324
10:00:004.02644.04484.02634.0448176696.64.0388
10:15:004.03844.05104.03834.0417187425.44.0458
10:30:004.04174.05724.03914.0541463109.14.0479
10:45:004.04474.07994.04474.0799169390.24.0613
11:00:004.07014.07994.05214.052125352.94.0782
11:15:004.05214.06904.05214.059118595.04.0602
11:30:004.05814.07004.05814.065452520.64.0671
11:45:004.06544.07604.06544.066758036.74.0719
12:00:004.06674.08754.06004.0751220546.34.0751
12:15:004.08754.12144.08014.1214831403.14.1004
12:30:004.12184.20004.12184.19901512027.34.1772
12:45:004.19804.19994.14004.14001366689.94.1727
13:00:004.13904.20004.13214.2000471313.94.1764
13:15:004.20004.23904.18064.2151736016.54.2214
13:30:004.21514.24894.20514.2480683277.04.2350
13:45:004.24904.29754.23534.2600835445.04.2698
14:00:004.26004.26004.21744.2355475033.54.2380
14:15:004.23584.24004.21004.2300453551.04.2271
14:30:004.22034.23034.21514.2299135279.14.2230
14:45:004.23004.23004.21084.2108353494.44.2190
15:00:004.21084.21994.21084.215071776.04.2136
15:15:004.21504.21504.21004.210924868.24.2121
15:30:004.20904.20904.20004.200147482.04.2007
15:45:004.20044.22644.20014.2152384732.54.2174
16:00:004.21524.21554.20174.2104553799.04.2142
16:15:004.21504.22644.21044.2264100782.04.2232
16:30:004.22704.26504.22704.2451391392.24.2463
16:45:004.25014.25944.24004.245188347.14.2442
17:00:004.24504.24504.18504.1854119005.04.1962
17:15:004.18604.22704.18604.210179487.84.2057
17:30:004.21004.21004.19004.2099145711.24.1981
17:45:004.21004.21014.20994.21006648.14.2100
18:00:004.21004.23304.21004.2330266500.64.2293
18:15:004.23304.23604.23304.233015480.84.2348
18:30:004.23304.23304.21004.210012609.24.2192
18:45:004.20994.23904.20604.2151246798.94.2240
19:00:004.21004.22344.20004.2195303502.94.2017
19:15:004.21934.21934.19004.1986353525.54.1950
19:30:004.19864.19944.13004.1508747981.94.1457
19:45:004.15074.17504.15074.1700146856.24.1653
20:00:004.13004.17004.12104.145033566.04.1456
20:15:004.15504.15504.13004.130017072.54.1374
20:30:004.13804.13804.07904.1238524962.94.0834
20:45:004.12404.13014.11674.1237169640.94.1266
21:00:004.12364.13794.12004.1379107739.24.1231
21:15:004.12504.13904.12504.139090424.04.1383
21:30:004.13904.13954.13894.1395100100.24.1391
21:45:004.13894.14004.13894.1400118180.24.1393
22:00:004.14384.15504.14384.155018407.74.1550
22:15:004.15504.15504.13004.130043676.74.1381
22:30:004.14004.14004.12004.1200150672.84.1240
22:45:004.12004.12004.10604.1197155408.84.1106
23:00:004.11894.11894.10004.100040149.54.1000
23:15:004.10004.10004.07204.072069571.44.0890
23:30:004.07214.07214.07184.071825004.64.0719
23:45:004.07504.12004.07384.0991602171.84.0837
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.