暗号資産価格データベース


2020年07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
00:00:004.60294.60294.59004.590064307.24.5908
00:15:004.60004.60294.59994.60005303.24.6029
00:30:004.59004.60554.58024.605059321.54.6043
00:45:004.60504.60674.59004.606746375.14.6059
01:00:004.60684.63014.60004.6200578541.84.6111
01:15:004.62004.62004.60004.600047589.34.6028
01:30:004.60004.60004.60004.60004568.04.6000
01:45:004.59214.62804.59214.628097080.74.6236
02:00:004.62804.62804.59004.615047837.84.5901
02:15:004.61004.61004.60004.60005000.04.6000
02:30:004.61004.62804.59014.5901131697.04.6276
02:45:004.59024.59024.59014.590112000.04.5902
03:00:004.59004.59004.59004.59002350.04.5900
03:15:004.60004.62554.60004.62552.04.6162
03:30:00-
03:45:004.61994.61994.61994.6199778.04.6199
04:00:00-
04:15:004.61004.61004.59024.5902248501.84.5902
04:30:004.59014.59014.59014.59010.14.5901
04:45:004.59024.59024.59024.59020.14.5902
05:00:004.59024.62004.59014.620019618.04.5902
05:15:004.60004.60004.59014.590123159.34.5901
05:30:004.59004.59004.58904.589010010.54.5900
05:45:004.58914.61504.58904.615036.54.6144
06:00:004.61504.62004.58904.600270311.94.6175
06:15:004.60024.62004.60024.620047856.94.6191
06:30:004.62014.62894.61004.6100207974.24.6282
06:45:004.62004.62894.62004.628810198.04.6289
07:00:004.62884.62894.60004.6003288319.94.6096
07:15:004.61004.62504.61004.61033215.14.6110
07:30:004.62504.62894.61004.6127116354.44.6100
07:45:004.62804.62904.61034.629097347.24.6289
08:00:004.62004.63004.61094.6109164849.64.6298
08:15:004.62984.65104.61004.6500499229.74.6430
08:30:004.64004.65204.63004.6351131047.14.6424
08:45:004.63524.64984.63054.6488129305.14.6380
09:00:004.64984.64984.62004.6300167404.94.6338
09:15:004.63004.64974.63004.649713676.84.6300
09:30:004.64934.66904.64004.6500203038.54.6548
09:45:004.65204.66904.65004.668055569.04.6567
10:00:004.66004.66004.62804.6400102257.04.6424
10:15:004.64994.64994.63004.630020313.44.6300
10:30:004.63004.64004.63004.6400800.04.6338
10:45:004.63014.63014.61214.630043421.44.6139
11:00:004.62014.63504.60004.6100218047.24.6102
11:15:004.61004.61004.59004.590052278.34.5918
11:30:004.59004.59004.58004.580067123.04.5837
11:45:004.59004.59404.59004.59400.54.5908
12:00:004.59404.61004.59404.610080556.04.5990
12:15:004.60004.61004.59004.610075363.44.5943
12:30:004.61004.61004.59004.590030000.04.5934
12:45:004.59004.61004.58324.61008989.84.5943
13:00:00-
13:15:004.61004.61004.60004.60002.54.6088
13:30:004.60004.60984.59184.591828855.14.5998
13:45:004.59154.59154.59004.59008482.34.5905
14:00:004.60004.60984.60004.60980.54.6020
14:15:004.60984.61904.60984.6190126745.84.6100
14:30:004.61904.61904.61894.61894663.04.6190
14:45:004.61504.61504.60504.60501379.04.6053
15:00:004.60524.60524.60504.6050108050.04.6051
15:15:004.60504.60504.60504.605019187.04.6050
15:30:004.61004.61004.60004.600059.24.6100
15:45:004.60004.60004.60004.60006522.04.6000
16:00:00-
16:15:00-
16:30:004.61004.61004.61004.610010000.04.6100
16:45:00-
17:00:00-
17:15:004.60004.61004.58004.5807120713.14.5818
17:30:004.59004.61004.58004.580240018.14.5803
17:45:004.58024.61004.58024.610077.14.6099
18:00:004.61004.61004.61004.6100500.04.6100
18:15:004.60994.60994.58024.60995005.14.5804
18:30:004.59004.60004.58114.581118.84.5992
18:45:004.60004.64904.60004.6490461117.14.6123
19:00:004.64534.64964.61004.610057612.94.6300
19:15:004.60904.61004.60004.610034721.04.6018
19:30:004.61004.63004.59904.630025556.44.6126
19:45:004.62904.62904.62904.629010799.04.6290
20:00:004.62794.62804.61124.611290984.74.6279
20:15:004.62104.63004.62104.630059166.34.6291
20:30:004.63004.65014.62134.6500356918.54.6487
20:45:004.64004.64104.64004.641056291.04.6400
21:00:004.64104.65014.64104.6500253796.34.6484
21:15:004.65004.65104.65004.6500180783.04.6500
21:30:004.65004.65004.64014.640110000.04.6411
21:45:004.65114.65114.64014.640180001.04.6401
22:00:004.64014.65004.64014.640156772.34.6500
22:15:004.64014.64744.61584.615877605.04.6272
22:30:004.63004.64004.63004.640010778.04.6397
22:45:004.63494.64004.62004.620054000.04.6211
23:00:004.62004.62004.62004.620010940.04.6200
23:15:004.64004.64504.63004.645021528.24.6449
23:30:004.64504.64504.62014.640014091.44.6209
23:45:004.64004.64754.62504.64495120.64.6398
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.