暗号資産価格データベース


2020年07月14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
00:00:005.01005.01005.00005.010011051.05.0037
00:15:005.01005.02905.01005.0290136928.75.0158
00:30:005.02985.02985.01005.010087617.05.0111
00:45:005.02505.02505.01005.010032309.05.0119
01:00:005.02505.02505.01005.025026569.45.0137
01:15:005.02005.02005.01005.01004853.65.0100
01:30:005.01005.02505.00005.000031786.25.0185
01:45:005.02485.02485.02485.02480.15.0248
02:00:00-
02:15:005.02475.02475.02475.02471788.05.0247
02:30:005.02475.05005.02475.0500391538.85.0381
02:45:005.05105.06005.05105.06005000.05.0582
03:00:005.05005.06005.05005.05011020.75.0500
03:15:005.05015.05015.05015.05016.95.0501
03:30:00-
03:45:005.05015.05015.05015.0501200.05.0501
04:00:005.05505.06005.05505.06005010.05.0599
04:15:005.05015.05015.05005.050020963.05.0500
04:30:005.05005.05005.00005.0000505276.85.0218
04:45:005.00005.00004.99904.99902986.74.9999
05:00:004.99804.99964.97004.970076542.64.9787
05:15:004.97004.98004.95004.9500151087.94.9584
05:30:004.99904.99994.99904.9999849.24.9990
05:45:004.95244.99994.95024.999918988.14.9509
06:00:004.99004.99004.96004.960010000.84.9603
06:15:004.99095.00994.99095.009925023.65.0007
06:30:005.01005.03005.01005.030057442.75.0236
06:45:005.03005.03105.03005.03003018.55.0300
07:00:005.03005.03094.98925.00007698.94.9910
07:15:004.98954.98954.97404.97406467.24.9776
07:30:004.97404.97404.97404.97401000.04.9740
07:45:004.97925.00004.97924.98042010.14.9805
08:00:005.00005.00004.98334.9833571.34.9891
08:15:004.98335.02704.98055.0270124341.85.0087
08:30:005.02725.02895.01125.011250117.25.0159
08:45:005.00065.03905.00065.0390135655.95.0300
09:00:005.03905.06005.00045.060019774.95.0470
09:15:005.06005.06005.01015.059013914.05.0239
09:30:005.05905.05905.05805.058015854.05.0583
09:45:005.02005.02005.01115.012169174.05.0132
10:00:005.01505.01505.01205.012091076.95.0121
10:15:005.01205.01995.00015.000236268.35.0098
10:30:005.00025.00025.00025.00021100.05.0002
10:45:005.00035.00205.00035.0020210246.05.0017
11:00:005.00205.01005.00205.010089960.05.0028
11:15:005.01005.02995.01005.029827177.85.0232
11:30:005.02905.02935.02005.029368201.05.0203
11:45:005.00995.00994.98004.9800164810.75.0003
12:00:004.98015.00854.98015.00852420.14.9801
12:15:005.00845.00844.98504.985029047.04.9857
12:30:004.98504.98504.96104.9610256516.14.9777
12:45:004.97004.97974.94604.946085730.14.9525
13:00:004.95004.97984.95004.97387944.24.9545
13:15:004.95004.95004.93004.9300174850.04.9351
13:30:004.93044.94004.93044.940011713.04.9396
13:45:004.93994.93994.90504.9050555061.14.9150
14:00:004.90504.91004.90004.9100278797.14.9008
14:15:004.91004.91004.90004.909841342.84.9025
14:30:004.90984.91004.90504.910041470.04.9096
14:45:004.91004.91004.90034.900335316.04.9040
15:00:004.90904.93994.90904.9399170450.24.9268
15:15:004.93994.94824.91014.948236855.04.9288
15:30:004.94824.95004.94824.950071083.04.9495
15:45:004.95004.95024.91614.950067212.04.9304
16:00:00-
16:15:004.94984.95004.92014.920110321.84.9297
16:30:004.95004.95004.95004.950025189.04.9500
16:45:004.93014.94984.93014.949813361.14.9301
17:00:004.94994.94994.94974.9499269849.14.9499
17:15:004.94994.95004.94994.950011092.04.9499
17:30:004.93404.93404.93304.93301591.04.9336
17:45:004.94854.94994.94854.94901022.04.9498
18:00:00-
18:15:004.93334.94994.93334.949754378.04.9498
18:30:004.94994.95004.94994.950069229.44.9500
18:45:004.95004.95794.95004.957989630.04.9535
19:00:004.95804.95804.95794.958034266.04.9580
19:15:004.95804.95804.95104.958014699.04.9579
19:30:004.95804.96504.95804.965090581.54.9594
19:45:004.96504.96644.95804.96644099.74.9644
20:00:004.95804.96824.95804.968214215.84.9666
20:15:004.95804.96884.93504.935085530.74.9399
20:30:004.93604.97504.93604.974891674.64.9747
20:45:004.97484.97504.95004.97506593.04.9674
21:00:004.95004.97504.94204.9749221823.34.9717
21:15:004.97505.00104.97505.0000696765.65.0000
21:30:005.00005.00505.00005.0050105580.75.0001
21:45:004.99005.00004.98014.9999147223.14.9935
22:00:004.99964.99994.96004.9600106220.64.9834
22:15:004.98004.99984.96014.9930161061.04.9805
22:30:004.96104.99044.96104.9904189635.04.9671
22:45:004.97024.99244.97014.992433200.04.9759
23:00:004.99304.99314.97214.972111424.04.9759
23:15:004.97214.97214.97214.97216000.04.9721
23:30:004.97704.98994.97204.98007421.04.9752
23:45:004.98004.98504.98004.985019144.44.9807
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.