暗号資産価格データベース


2020年05月07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
00:00:004.37474.50004.37474.49002228628.34.4518
00:15:004.49004.49004.44504.4600210244.44.4575
00:30:004.45004.46004.45004.4600264.54.4500
00:45:004.46004.48004.44004.4800223165.24.4518
01:00:004.48004.48004.46154.4800113923.44.4700
01:15:004.46504.47404.45904.4590190293.64.4648
01:30:004.45914.47994.40004.4749245713.44.4470
01:45:004.47504.47504.47504.47500.14.4750
02:00:004.47504.47504.41404.4140102229.64.4540
02:15:004.42504.42504.41304.41300.34.4177
02:30:004.41314.42514.41304.425140040.54.4250
02:45:004.42524.42524.42524.425230.84.4252
03:00:00-
03:15:004.41504.41504.40004.400014444.94.4011
03:30:00-
03:45:004.40014.40014.40014.4001447.04.4001
04:00:00-
04:15:004.40004.41504.40004.400161957.54.4135
04:30:00-
04:45:004.40004.40004.39314.393120000.04.3943
05:00:004.39314.39314.39314.393140.04.3931
05:15:004.39304.39304.38814.388150000.04.3882
05:30:004.38814.39994.37524.3999127308.04.3940
05:45:00-
06:00:004.38914.39514.37004.3700204128.14.3746
06:15:004.36914.37004.36914.369314198.84.3697
06:30:004.36934.39224.36934.3801127028.04.3903
06:45:004.38014.38014.36914.3691137882.34.3696
07:00:004.36924.40004.36924.400049483.14.3925
07:15:004.40004.40004.37914.4000658565.94.3976
07:30:004.38904.39504.37814.395015845.84.3789
07:45:004.39504.39994.39504.399911449.04.3984
08:00:004.39994.39994.39014.399945080.44.3911
08:15:004.39014.40104.39014.401046108.84.3998
08:30:004.40094.40094.39514.3952150810.04.3996
08:45:004.39524.39524.34004.3400593948.84.3572
09:00:004.34004.34004.30454.3250363645.64.3226
09:15:004.32004.32404.30004.3000536795.44.3027
09:30:004.31004.33504.31004.3151232448.34.3166
09:45:004.33004.34604.31514.3460280758.94.3354
10:00:004.34504.36304.34504.363053537.24.3458
10:15:004.36004.36004.32614.326179528.84.3495
10:30:004.34004.34004.32004.3390194197.64.3244
10:45:004.34004.34404.33004.34409216.84.3340
11:00:004.34504.35204.33024.352065268.94.3441
11:15:00-
11:30:004.35204.40004.35204.4000124347.84.3902
11:45:004.39994.40004.35004.3850266748.84.3620
12:00:004.39004.39004.38494.389767203.94.3853
12:15:004.38984.40004.38984.4000223345.04.3991
12:30:004.39994.39994.39004.39000.24.3950
12:45:004.39004.39004.39004.39001348.34.3900
13:00:004.38904.38904.37504.3750670.64.3788
13:15:004.37504.37504.37014.370115677.04.3703
13:30:004.37004.37504.37004.3750521.14.3702
13:45:004.37504.37994.37504.379910010.04.3797
14:00:004.37024.38004.36714.367157356.04.3695
14:15:004.38004.38794.36934.38798427.84.3815
14:30:004.38804.38904.36954.380013691.64.3701
14:45:004.38504.38504.38504.385020.04.3850
15:00:004.39004.39404.39004.3940796.94.3911
15:15:004.39404.39984.39304.393018011.04.3979
15:30:004.39304.39304.37704.377035766.04.3801
15:45:004.37604.37604.35514.3551117550.84.3669
16:00:004.37004.37004.35514.355128128.14.3562
16:15:004.37004.37004.37004.37000.14.3700
16:30:004.36004.36004.34514.345150966.04.3494
16:45:004.36004.37004.36004.37004293.04.3665
17:00:004.37004.37004.36004.360010316.94.3699
17:15:004.36104.36104.34014.340197399.24.3465
17:30:004.34014.34964.31654.3300237339.94.3331
17:45:004.33004.33004.33004.330025719.04.3300
18:00:004.33004.33704.33004.3370143.24.3348
18:15:004.33804.40004.33804.400078459.94.3715
18:30:004.39004.39004.31694.360062780.94.3606
18:45:004.36004.36004.36004.360019.34.3600
19:00:004.36004.37964.36004.3796933.14.3753
19:15:004.36604.37754.36604.37757099.64.3664
19:30:004.36904.36904.32404.3350124700.54.3401
19:45:004.33504.34004.33504.34006042.14.3399
20:00:004.34004.34494.34004.344950000.04.3446
20:15:004.34004.34004.34004.3400818.94.3400
20:30:004.33004.34004.33004.340016611.14.3364
20:45:004.34004.34004.33994.340013270.04.3400
21:00:004.34004.34004.32564.330011885.24.3317
21:15:004.32904.33994.32504.339945746.14.3283
21:30:004.33994.37754.33994.377586091.44.3519
21:45:004.37704.38104.35114.379940346.94.3756
22:00:004.37004.38204.32404.3550119932.14.3595
22:15:004.35004.40004.32794.3480291237.64.3777
22:30:004.34904.38004.33404.3550705082.34.3637
22:45:004.36294.38004.35504.3630238836.24.3656
23:00:004.36304.37504.36014.3601401396.54.3669
23:15:004.37004.37444.35504.3551327919.94.3591
23:30:004.37004.37444.35504.374431810.64.3579
23:45:004.37434.37434.35004.3710111319.34.3558
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.