暗号資産価格データベース


2020年07月06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
00:00:004.51904.51904.50614.519011601.34.5142
00:15:004.51004.51004.50614.506110528.04.5063
00:30:004.52004.52934.50614.528719871.54.5182
00:45:004.51004.52924.50614.506171967.54.5061
01:00:004.51004.51004.50614.5061896.14.5080
01:15:00-
01:30:004.52004.52824.52004.528284038.04.5282
01:45:00-
02:00:004.51004.51004.49004.490080687.54.4904
02:15:00-
02:30:00-
02:45:004.49214.49214.49004.49009083.04.4901
03:00:00-
03:15:004.50004.51934.50004.51932.04.5136
03:30:00-
03:45:004.51934.52004.51934.520011107.04.5194
04:00:00-
04:15:004.52004.52004.52004.52001600.44.5200
04:30:004.51004.51004.49004.49005100.64.4900
04:45:00-
05:00:004.49004.51804.48504.48508532.34.4872
05:15:004.48504.48504.48504.48501451.04.4850
05:30:004.48504.50964.48314.48315390.44.4848
05:45:00-
06:00:004.50004.50004.48204.48203234.44.4916
06:15:004.48204.48204.46904.4800165185.64.4793
06:30:004.48004.50004.48004.500059779.34.4850
06:45:004.50904.51004.50904.510037903.04.5100
07:00:004.51004.51004.51004.5100106280.84.5100
07:15:004.51004.52004.51004.52009886.04.5137
07:30:004.52004.52304.48114.481119023.04.4836
07:45:004.50004.53804.50004.53806546.04.5299
08:00:004.53004.53804.51104.538037889.54.5319
08:15:004.53804.53804.51104.51103350.04.5114
08:30:004.53004.54004.49834.540011214.04.5042
08:45:004.54004.54104.50144.51505129.84.5106
09:00:004.53004.54604.53004.530051758.74.5401
09:15:004.52004.54904.48004.4900210433.74.4963
09:30:004.50004.51004.50004.50006414.54.5002
09:45:004.51004.52104.50004.52101097.44.5112
10:00:00-
10:15:004.52104.52104.52104.521037.24.5210
10:30:004.52204.52204.52204.52200.14.5220
10:45:00-
11:00:004.52204.53104.51004.531015920.14.5135
11:15:004.53204.54504.53204.54505285.04.5384
11:30:004.54504.54504.53004.530073683.24.5300
11:45:004.53014.54484.53004.530150859.74.5300
12:00:004.53004.53004.53004.530029942.04.5300
12:15:004.53004.53004.50014.500155476.04.5267
12:30:004.50014.50014.50014.500123180.04.5001
12:45:004.52004.53104.51004.5100105761.84.5101
13:00:004.52004.53094.52004.520012046.44.5307
13:15:004.53004.53094.53004.53095.04.5308
13:30:004.53094.53094.53094.5309221.04.5309
13:45:00-
14:00:004.53094.53094.53094.53093967.04.5309
14:15:004.53004.53004.53004.53001000.04.5300
14:30:004.53004.53094.52994.529923001.04.5305
14:45:004.52014.53094.51134.530956352.04.5122
15:00:004.52904.54484.52904.544897393.04.5313
15:15:004.54484.58004.54484.5800191926.94.5749
15:30:004.58104.58104.58004.580033014.34.5800
15:45:004.58004.58004.54504.579850905.34.5621
16:00:004.57974.58804.56034.5700173273.64.5742
16:15:004.57004.57004.57004.570020785.04.5700
16:30:004.56004.57004.53934.540087444.24.5465
16:45:004.53934.56904.53004.569066251.34.5323
17:00:004.56904.56904.56904.5690110.04.5690
17:15:004.55554.56004.55554.56004411.24.5555
17:30:00-
17:45:004.56004.56004.53104.560033763.04.5472
18:00:004.56004.56004.56004.56002693.04.5600
18:15:004.54994.56904.52834.569016270.74.5601
18:30:004.57004.57004.56904.570088974.04.5691
18:45:004.57004.57004.57004.570013613.04.5700
19:00:004.57004.57004.54004.540099377.54.5700
19:15:004.54004.54004.54004.5400167.04.5400
19:30:004.55004.56804.55004.56803.04.5645
19:45:004.56804.56804.56804.56809997.84.5680
20:00:004.57004.57004.54134.5700411.54.5421
20:15:004.57004.57504.57004.575020020.04.5735
20:30:004.57504.58504.56804.570021215.04.5769
20:45:004.58004.58994.55004.589037235.74.5660
21:00:004.58904.59004.58804.5900246077.04.5895
21:15:004.58904.58994.57034.589938170.54.5889
21:30:004.58994.59104.58994.5910213356.74.5900
21:45:004.59004.59984.59004.5998160551.04.5969
22:00:004.60004.60204.60004.6020590447.24.6000
22:15:004.60194.60204.59034.601075187.14.6004
22:30:004.60204.61454.60204.6145428236.24.6102
22:45:004.61404.61404.60004.6000641743.04.6097
23:00:004.60624.60624.60004.600060776.24.6052
23:15:004.60004.60504.58004.600050100.14.5939
23:30:004.60004.60304.58004.600032636.04.5818
23:45:004.59904.60294.58004.600035895.74.5907
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.