暗号資産価格データベース


2020年07月10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
00:00:004.97304.98004.78004.83001150631.44.8461
00:15:004.83004.87004.79104.79101064360.74.8239
00:30:004.81004.88804.79004.79001203557.04.8359
00:45:004.79014.88004.78104.8204669441.54.8325
01:00:004.82104.86824.82104.831028026.44.8572
01:15:004.83504.87984.83004.850047107.14.8523
01:30:004.85014.87654.83004.830039669.04.8446
01:45:004.84004.84004.79384.7938291649.14.7939
02:00:004.84804.86394.84804.863981557.04.8639
02:15:004.86404.87504.86404.875010304.04.8744
02:30:00-
02:45:00-
03:00:004.87354.87354.83014.830142000.04.8376
03:15:004.87504.87504.87504.87507500.04.8750
03:30:00-
03:45:004.87504.87604.83234.832327923.44.8749
04:00:00-
04:15:004.87704.87994.87704.879910020.04.8798
04:30:004.87994.88004.87004.870060774.84.8785
04:45:004.87984.87984.87984.87983488.14.8798
05:00:004.86864.87974.84164.870064313.14.8682
05:15:004.87004.87984.87004.8797106189.04.8796
05:30:004.87954.88004.87954.880065726.54.8800
05:45:004.88004.88824.88004.888211193.04.8812
06:00:004.88834.89804.88834.89803197.74.8934
06:15:004.89834.89894.89834.89894500.14.8988
06:30:004.89894.89894.89894.898920.54.8989
06:45:004.89854.89884.84014.898874462.74.8666
07:00:004.89894.90904.89894.909083220.34.9038
07:15:004.91004.92894.89004.890092642.34.9029
07:30:004.90004.90004.89104.89105730.04.8992
07:45:004.90004.90004.90004.900093316.04.9000
08:00:004.89104.90004.89104.90001288.04.8959
08:15:004.90004.90004.88004.880034191.04.8915
08:30:004.88004.90004.88004.9000137906.94.9000
08:45:00-
09:00:004.89004.89004.88014.880114500.04.8890
09:15:004.88884.91984.88884.919891702.34.9134
09:30:004.91984.91984.91984.919814046.04.9198
09:45:004.91984.91984.88004.8800159358.04.9001
10:00:004.88004.89004.86034.8603116889.04.8725
10:15:004.86034.86034.86034.860311200.04.8603
10:30:004.86034.86034.86034.860323799.04.8603
10:45:004.86034.88904.85004.850048962.44.8576
11:00:004.88004.88894.88004.888042401.14.8881
11:15:004.88804.88804.85104.8700596804.04.8729
11:30:004.86924.88004.80104.8496575501.94.8144
11:45:004.85804.87074.85004.8500323530.34.8598
12:00:004.87054.87054.84984.8500154596.44.8563
12:15:004.85004.86854.80014.8679155872.94.8410
12:30:004.86754.86754.82004.849632725.14.8445
12:45:004.82064.84004.82004.840097899.74.8273
13:00:004.84004.84004.82134.821364913.34.8371
13:15:004.84824.84824.82134.821712314.04.8432
13:30:004.84504.84504.80004.8000650467.64.8115
13:45:004.79924.82994.77004.7700619893.84.7932
14:00:004.78984.78984.76104.769060224.54.7668
14:15:004.76904.80024.76554.7999275356.64.7925
14:30:004.79994.79994.76554.7995177744.94.7937
14:45:004.78004.81764.77004.8176282279.94.7847
15:00:004.81504.84384.80004.843852162.34.8098
15:15:004.84804.84834.84804.8483100.04.8483
15:30:004.83004.83004.79004.790036064.04.8079
15:45:004.79004.79994.79004.79992790.04.7928
16:00:004.81004.81004.75504.7600551699.44.7748
16:15:004.76004.77084.72994.7700460351.54.7495
16:30:004.77004.77094.75044.770933564.94.7632
16:45:004.77004.77094.76004.770873767.84.7701
17:00:004.76004.77094.75104.7708128326.44.7622
17:15:004.76004.80004.75504.7969253043.74.7836
17:30:004.79694.82104.76194.821051869.34.7990
17:45:004.81504.81504.81504.81502310.04.8150
18:00:004.79014.80004.76054.7605283487.04.7802
18:15:004.76104.77994.73084.7308149153.14.7566
18:30:004.78704.78704.78704.787025275.04.7870
18:45:004.75034.78004.75034.7800109933.64.7799
19:00:004.78744.79994.78744.799757137.14.7997
19:15:004.78504.78504.78504.78505337.04.7850
19:30:004.79544.79544.79544.79542050.04.7954
19:45:004.79534.79534.77044.7704410.54.7722
20:00:004.79544.79544.77544.795436406.84.7926
20:15:004.79544.79544.79544.7954475.84.7954
20:30:004.79544.80004.79004.7900160331.94.7965
20:45:004.79994.80504.79994.8000261682.44.7999
21:00:004.80404.80504.80004.800025881.84.8029
21:15:004.80004.80004.79004.790061336.44.7974
21:30:004.80004.80004.78614.786157812.04.7904
21:45:004.78604.79994.78514.799813932.34.7875
22:00:004.79804.79984.78004.7998216589.54.7894
22:15:004.79984.80104.79104.7910238972.14.8003
22:30:004.78964.80004.77044.7704317880.74.7875
22:45:004.80004.80004.77034.799955890.64.8000
23:00:004.77064.80004.77064.770626883.94.7802
23:15:004.80004.80104.77064.801075063.14.8002
23:30:00-
23:45:004.80104.81944.80104.819494314.74.8167
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.