暗号資産価格データベース


2020年07月13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
00:00:004.87744.87754.87744.877420799.24.8774
00:15:004.87754.88594.87754.885920700.24.8859
00:30:004.88594.88894.87744.877457543.64.8848
00:45:00-
01:00:004.87154.89194.87154.884553477.14.8908
01:15:004.88504.89194.88414.88415.94.8910
01:30:004.88414.89304.87464.89301765.04.8849
01:45:004.89294.90004.89294.9000111991.04.8999
02:00:004.89994.90004.89994.9000408.84.8999
02:15:00-
02:30:004.89504.90004.89504.900010000.04.9000
02:45:004.89994.90004.89994.90006965.04.9000
03:00:00-
03:15:004.90004.90004.89004.890010309.94.9000
03:30:004.89004.89004.89004.89000.14.8900
03:45:00-
04:00:004.89704.89704.89704.897087.04.8970
04:15:004.89704.89704.89704.897013.04.8970
04:30:004.89004.89854.87014.897724920.04.8818
04:45:004.89764.89764.89764.89763.04.8976
05:00:004.89854.90004.89854.900013575.54.8995
05:15:004.90204.90204.90204.902040.04.9020
05:30:004.90004.90004.87004.8700315458.04.9000
05:45:004.87054.89964.87054.89481000.14.8991
06:00:004.89484.89974.87104.8997189641.54.8815
06:15:00-
06:30:004.89494.89494.89014.8901566.24.8908
06:45:004.89964.89984.89964.899817458.24.8996
07:00:004.90204.90704.90204.90701765.94.9042
07:15:004.90204.90904.90054.90907061.24.9040
07:30:004.90904.91004.90904.91003522.94.9098
07:45:004.91104.91104.91104.91105.04.9110
08:00:004.91104.91104.91104.9110885.54.9110
08:15:004.91104.91204.91104.911019318.34.9110
08:30:004.91204.91204.91204.912013.44.9120
08:45:004.91204.91504.91204.915031674.34.9150
09:00:004.91504.91504.91104.915088488.04.9143
09:15:004.91104.91504.90054.900671288.74.9014
09:30:00-
09:45:004.90004.91404.90004.9138415.34.9000
10:00:004.91494.91504.91494.915015248.04.9149
10:15:004.91004.91004.90004.900040438.04.9001
10:30:004.91014.94094.90114.940932928.24.9257
10:45:004.94104.95004.91124.930060623.24.9429
11:00:004.93014.94974.92524.94951593.64.9406
11:15:004.94954.94954.92074.949570454.24.9372
11:30:004.94964.94994.94964.9499293.04.9498
11:45:004.95004.95004.95004.950041.04.9500
12:00:004.94534.94994.92504.9499168826.04.9256
12:15:004.92164.92204.92164.921930098.74.9220
12:30:004.94984.95004.93504.9450211799.04.9494
12:45:004.93504.93504.92004.920062879.04.9206
13:00:00-
13:15:004.94004.94004.94004.940018.44.9400
13:30:004.93994.95004.93994.9450145953.94.9478
13:45:004.94604.95004.93014.950011031.54.9464
14:00:004.94004.96004.94004.96009830.04.9542
14:15:004.95994.96404.95994.9640311349.04.9612
14:30:004.96404.97004.96394.970099082.14.9649
14:45:004.97004.97104.97004.9700110805.84.9700
15:00:004.97104.97504.97004.9750299938.14.9731
15:15:004.97434.97504.97004.9749194883.04.9732
15:30:004.97014.97504.97014.9750155516.74.9720
15:45:004.97504.97504.97004.9720125854.24.9733
16:00:004.97204.97504.97204.9750105413.84.9750
16:15:004.97504.98504.96954.9850432211.54.9752
16:30:004.98304.98304.97504.9750177194.04.9817
16:45:004.98014.98804.98014.988063529.44.9832
17:00:004.98804.99304.98804.993089790.24.9903
17:15:004.99294.99574.99294.995556003.94.9947
17:30:004.99554.99704.99404.9970115232.64.9958
17:45:004.99704.99984.97954.9795196666.94.9983
18:00:004.99504.99984.98034.9803150193.54.9980
18:15:004.99985.00004.98025.0000299024.55.0000
18:30:004.98034.99994.98034.980688459.04.9811
18:45:004.98064.99994.98064.9999663.04.9981
19:00:004.99995.00104.99995.000092545.95.0000
19:15:005.00005.00015.00005.000132581.45.0000
19:30:005.00015.01005.00015.009011265.35.0043
19:45:005.00205.00205.00005.000025547.35.0004
20:00:004.98065.00954.97504.975037400.25.0085
20:15:005.00005.02005.00005.0200324545.35.0101
20:30:005.02005.02004.98004.980685179.55.0133
20:45:004.98855.02904.98855.025364037.55.0210
21:00:005.02505.02535.02505.0250407.75.0250
21:15:005.02515.03805.01005.0370185171.35.0367
21:30:005.03005.03005.03005.03005217.05.0300
21:45:005.02805.03885.00015.0001465240.05.0277
22:00:005.00005.01105.00005.000067650.45.0021
22:15:005.00005.00004.98034.980340338.64.9988
22:30:004.98004.99004.97704.98003217.04.9796
22:45:004.98004.98004.97604.98001552.04.9794
23:00:004.98005.00004.98004.999939943.04.9959
23:15:004.99995.00004.99995.000024932.05.0000
23:30:005.01005.01005.00005.01001203.75.0046
23:45:005.00005.01005.00005.0010100190.05.0010
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.