暗号資産価格データベース


2020年07月08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
00:00:004.63004.64444.62004.6444100421.64.6201
00:15:004.64444.64504.64444.645060001.44.6446
00:30:004.64504.64504.62044.6450106.54.6448
00:45:004.64004.64774.62004.647790451.64.6420
01:00:004.64774.65204.64774.650097051.84.6496
01:15:004.65204.65204.65204.65200.24.6520
01:30:00-
01:45:004.65204.65204.65084.650823.64.6520
02:00:004.65194.66894.65194.668946393.74.6635
02:15:004.66764.67404.66764.6740197757.24.6702
02:30:004.67394.67994.66004.670020020.24.6760
02:45:004.67994.68004.66044.680067017.34.6800
03:00:00-
03:15:004.67974.68004.67974.680016378.04.6798
03:30:00-
03:45:004.66104.68004.65044.6800196407.04.6782
04:00:00-
04:15:004.68004.68004.68004.680051675.64.6800
04:30:004.67004.67004.65004.650038274.04.6500
04:45:00-
05:00:004.66004.68004.65004.65008153.54.6501
05:15:004.65004.65004.63604.636032840.64.6421
05:30:004.65004.65004.62004.64004146.24.6277
05:45:00-
06:00:00-
06:15:004.65004.65004.65004.650015000.04.6500
06:30:004.64994.64994.62004.6200103058.74.6211
06:45:004.63004.63004.63004.63000.44.6300
07:00:004.62004.62004.62004.62001000.04.6200
07:15:00-
07:30:004.63004.64004.63004.640040092.04.6400
07:45:004.64004.64004.64004.6400109908.84.6400
08:00:004.63014.63504.62504.6300935.64.6300
08:15:004.62604.62604.62524.625226330.14.6253
08:30:00-
08:45:004.64004.64004.64004.64000.44.6400
09:00:00-
09:15:00-
09:30:00-
09:45:004.64004.64004.63114.631213000.04.6313
10:00:004.64004.64804.64004.64808999.04.6439
10:15:004.64004.65004.64004.650041123.74.6495
10:30:004.64004.64004.64004.64000.14.6400
10:45:004.65004.66704.64034.667077012.74.6631
11:00:004.66804.69804.65004.6950239322.74.6860
11:15:004.69004.69504.69004.6940401029.14.6923
11:30:004.69394.69904.69004.6990373521.54.6944
11:45:004.69894.69904.69804.699090378.74.6989
12:00:004.69904.72004.69904.7200406500.84.7010
12:15:004.72004.72804.72004.728077199.64.7242
12:30:004.72804.72904.71504.728327159.74.7248
12:45:004.72834.75004.71504.7500677844.34.7330
13:00:004.75004.76044.74504.7500361355.34.7519
13:15:004.75004.75004.73134.7430108306.04.7476
13:30:004.74004.75004.72004.720086427.84.7249
13:45:004.72014.72354.72004.723548155.04.7208
14:00:004.73504.74504.73004.745020623.64.7398
14:15:004.74504.75004.74504.7500122844.84.7492
14:30:004.74504.74504.72004.7286124146.44.7384
14:45:004.74004.75504.74004.7500476915.44.7435
15:00:004.75504.76854.75504.765132010.44.7625
15:15:004.76854.79104.76504.7910225793.24.7734
15:30:004.79004.79104.76504.7650105699.94.7892
15:45:004.78004.79524.78004.795245754.64.7951
16:00:004.79494.80004.79494.80001320921.44.7996
16:15:004.79994.80004.79604.7961183685.14.7999
16:30:004.79614.82104.79614.8210776430.64.8086
16:45:004.82104.83004.81014.8300436489.74.8216
17:00:004.83004.84904.83004.8490204278.14.8427
17:15:004.84894.84994.82004.8200113948.84.8354
17:30:004.82004.82004.79154.7915107736.44.8003
17:45:004.79904.80004.79904.800030268.14.7997
18:00:004.80004.83904.80004.8202167193.24.8273
18:15:004.83014.86004.83014.8500297658.04.8459
18:30:004.85004.85994.82004.8300454418.04.8296
18:45:004.82994.83004.80504.805087639.54.8127
19:00:004.80504.81454.78004.7800207112.54.7834
19:15:004.78004.81004.77904.780011006.94.8034
19:30:004.79004.81004.78004.780011500.84.8099
19:45:004.78004.81004.77704.8100160017.54.8054
20:00:004.81004.82004.81004.8100129485.24.8189
20:15:004.82004.82004.82004.820013324.04.8200
20:30:004.82004.82004.81004.8200151850.54.8200
20:45:004.82004.82004.81234.81947846.04.8186
21:00:004.81944.85004.80004.8000101579.04.8208
21:15:004.80104.81004.80104.810033558.04.8068
21:30:004.80994.84704.80994.820062779.34.8336
21:45:004.83004.84004.83004.840052568.94.8301
22:00:004.84004.84834.82004.8200460900.74.8444
22:15:004.83004.83994.80154.838570090.04.8334
22:30:004.82004.83854.80154.8015180688.44.8148
22:45:004.82004.85454.81004.8400501976.84.8451
23:00:004.85444.85804.85004.8570394383.14.8563
23:15:004.85704.85704.83004.8302245566.34.8359
23:30:004.83654.85004.83654.8499164179.44.8498
23:45:004.84004.84994.83654.84996758.24.8490
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.