暗号資産価格データベース


2020年06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
00:00:005.06995.07905.06995.079069069.25.0743
00:15:005.07905.07905.07005.07908119.05.0735
00:30:005.07855.08005.07855.0800190456.25.0797
00:45:005.08305.09005.08005.0800104388.25.0890
01:00:005.09005.10005.07025.1000290925.65.0969
01:15:005.09995.09995.09995.0999925.15.0999
01:30:005.09995.09995.09005.090087540.05.0965
01:45:005.09805.09805.06005.0801190913.15.0768
02:00:005.08105.08105.05905.0790390.15.0698
02:15:005.06005.07005.05605.0560720.25.0585
02:30:005.05605.05605.05605.0560223.05.0560
02:45:005.05505.05505.03605.0360106176.45.0505
03:00:005.03505.03515.03005.035124143.05.0348
03:15:005.03515.03515.03515.035134148.95.0351
03:30:00-
03:45:005.04005.05095.04005.050935.05.0509
04:00:005.05105.05105.03505.03502122.15.0350
04:15:005.03505.03505.03505.03500.35.0350
04:30:005.05005.05095.05005.05091.05.0508
04:45:00-
05:00:00-
05:15:005.05105.08595.05105.085973050.55.0652
05:30:005.08605.08705.08605.087020081.05.0869
05:45:005.08705.08805.06715.0671102189.65.0798
06:00:00-
06:15:005.08005.09405.08005.094038932.25.0921
06:30:005.09405.09405.09405.094020052.75.0940
06:45:005.08005.08005.08005.080076.35.0800
07:00:005.09005.09405.09005.094015384.05.0914
07:15:005.08505.08505.08005.08002351.15.0800
07:30:005.07505.07505.07505.0750163.85.0750
07:45:005.08995.08995.07415.089950584.95.0778
08:00:005.08995.08995.07505.075029830.45.0775
08:15:005.07505.07505.07105.07102587.05.0725
08:30:005.07515.09005.07015.070167755.25.0707
08:45:005.07015.07015.06905.0690400.15.0696
09:00:005.06915.09995.06915.0900124746.35.0942
09:15:005.09005.09985.09005.099820093.05.0966
09:30:005.09005.09985.08015.080137611.05.0942
09:45:005.08035.09895.08035.09898405.15.0989
10:00:005.09005.09705.08005.080010045.15.0885
10:15:005.08015.09915.08015.099155707.35.0989
10:30:005.09915.09915.08005.080012273.15.0801
10:45:00-
11:00:005.08015.09805.08005.080069912.45.0924
11:15:005.08005.08005.07905.079041612.15.0800
11:30:005.08005.08995.08005.0899346.05.0843
11:45:005.08995.09005.08015.090011108.25.0853
12:00:005.08015.09005.08005.080029164.45.0832
12:15:00-
12:30:005.07205.07205.06005.060048702.85.0610
12:45:00-
13:00:005.06505.07995.06505.079915132.05.0797
13:15:005.07985.07985.06495.06491008.15.0783
13:30:005.06505.06505.06505.06502374.25.0650
13:45:005.06495.06495.06495.064930441.05.0649
14:00:005.06495.07985.06495.0649498.55.0662
14:15:005.07985.07985.06495.0649510.05.0652
14:30:005.07385.07385.06495.06493067.25.0738
14:45:00-
15:00:005.07385.07385.06495.065022839.15.0728
15:15:005.07395.07505.06005.060060009.85.0629
15:30:005.06005.06195.04205.0619116565.55.0532
15:45:005.06005.06005.04555.04552351.85.0467
16:00:005.06005.06195.06005.06195555.05.0619
16:15:005.05005.05005.05005.05000.15.0500
16:30:005.05005.05695.04555.0569120245.15.0460
16:45:005.05705.05705.04245.04244183.85.0432
17:00:005.04255.04255.04235.0423200000.05.0424
17:15:005.05915.06195.04235.042366375.05.0426
17:30:005.06005.06005.04235.042315542.95.0431
17:45:00-
18:00:005.05005.05005.05005.05004100.05.0500
18:15:005.05005.05005.05005.050013.05.0500
18:30:005.04265.05005.02905.0290186521.65.0388
18:45:005.02905.03995.02005.020095411.65.0264
19:00:005.01905.03105.01105.031064977.15.0129
19:15:005.02005.02005.01015.010166595.15.0113
19:30:005.01015.01015.01005.010147286.75.0101
19:45:005.01015.01995.00055.019978984.35.0172
20:00:005.01905.01905.01505.01898258.05.0180
20:15:005.01895.02105.01895.020033076.75.0196
20:30:005.02005.02005.01015.0101400.05.0174
20:45:005.01505.02595.01105.011067839.25.0114
21:00:005.01205.02595.00535.005393229.75.0105
21:15:005.00005.00024.98904.9949861248.94.9993
21:30:004.99005.00004.98014.9900132608.94.9899
21:45:004.98204.99974.97004.9800173773.64.9777
22:00:004.98004.98004.97014.9703681723.74.9788
22:15:004.97024.98004.96904.9700240504.34.9737
22:30:004.97004.98904.96404.9640315771.64.9681
22:45:004.96404.96404.90054.9005550132.64.9336
23:00:004.90054.91004.83204.84001112837.34.8615
23:15:004.84004.90004.84004.9000773505.24.8757
23:30:004.89954.93004.89954.9300418342.54.9046
23:45:004.93004.93004.90204.9299178613.74.9177
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.