暗号資産価格データベース


2020年07月16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
00:00:004.99884.99904.97104.9990105212.24.9716
00:15:004.99904.99904.96954.969540194.24.9845
00:30:004.96954.99974.96954.9695152129.04.9832
00:45:004.96954.96954.96004.9600455327.34.9685
01:00:004.96004.99004.94114.9450637287.04.9671
01:15:004.94514.94514.94214.9430146217.34.9429
01:30:004.96994.97984.94504.9450550658.24.9744
01:45:004.95004.97884.94204.960065755.74.9465
02:00:00-
02:15:00-
02:30:00-
02:45:004.96014.96014.96014.960112698.04.9601
03:00:00-
03:15:004.96034.96034.96034.960313176.14.9603
03:30:004.98924.98934.98924.989388876.04.9893
03:45:004.96004.96004.96004.960069167.04.9600
04:00:004.94644.94664.94204.9420461705.84.9445
04:15:004.94204.94204.94204.942093434.04.9420
04:30:004.94214.94214.94214.94212200.04.9421
04:45:004.94204.94224.94204.942150787.04.9420
05:00:004.94214.94214.94214.94213784.94.9421
05:15:00-
05:30:004.99184.99184.99184.99180.14.9918
05:45:00-
06:00:004.99004.99004.99004.9900100.04.9900
06:15:004.98994.98994.95024.95021710.34.9820
06:30:004.95024.98984.95024.989820000.14.9502
06:45:004.98994.99004.98994.990020.24.9900
07:00:004.99004.99004.99004.990010059.34.9900
07:15:00-
07:30:004.98994.98994.98994.98999.04.9899
07:45:004.98964.98964.95024.9502103704.64.9505
08:00:004.98484.98484.95024.984014690.34.9509
08:15:004.96364.97994.95004.9799207659.04.9512
08:30:004.94524.97944.93004.9400596367.04.9413
08:45:004.93994.93994.93004.930053385.34.9306
09:00:004.94004.94004.93994.93997109.54.9400
09:15:004.92604.92604.91004.9200113816.04.9174
09:30:004.91964.95884.91004.958813603.34.9230
09:45:004.94004.94004.94004.94001071.14.9400
10:00:004.94004.94004.91044.93953520.24.9392
10:15:004.92004.92004.91044.910442205.94.9133
10:30:004.91054.95774.91054.949510287.24.9172
10:45:004.95874.95994.94004.9570104315.24.9514
11:00:004.95644.95644.94024.950053821.24.9470
11:15:004.95464.95464.94104.9500216206.14.9500
11:30:004.95004.95004.94204.942087684.64.9484
11:45:004.94204.94204.94204.942022653.04.9420
12:00:004.94224.96004.94204.9600126966.04.9462
12:15:004.95114.95114.94004.940097920.04.9405
12:30:004.94004.94004.94004.94005012.04.9400
12:45:004.95644.95794.95644.957935.54.9579
13:00:004.94004.94104.94004.9400115602.84.9401
13:15:004.95544.95544.90714.9071463041.84.9299
13:30:004.91504.91504.91504.9150123.04.9150
13:45:00-
14:00:004.91514.91514.91514.91511491.04.9151
14:15:004.91604.93954.91514.939518837.04.9210
14:30:004.93934.93934.93934.9393581.34.9393
14:45:004.94944.94994.93934.939326052.74.9449
15:00:00-
15:15:004.91704.93004.91604.916012517.84.9209
15:30:00-
15:45:004.91664.91664.91004.91001021452.04.9109
16:00:004.90404.90404.88014.8801505981.74.8982
16:15:004.87604.90004.85114.8900334295.84.8601
16:30:004.87104.88964.87004.8700130042.04.8752
16:45:004.87004.88494.86004.8600274042.94.8648
17:00:004.86004.88994.84004.8400178369.04.8523
17:15:004.84004.86194.81104.8619100657.64.8284
17:30:004.86204.87004.85004.8700202253.04.8618
17:45:004.85214.87504.85214.875091103.64.8669
18:00:004.87504.87504.82514.8500156202.04.8431
18:15:004.83004.84994.81104.8110346204.64.8254
18:30:004.81104.83954.75154.76001470408.94.7985
18:45:004.76004.78004.75054.7507267366.94.7589
19:00:004.75074.77494.75004.7600840428.74.7503
19:15:004.76004.79694.75044.7563405448.04.7623
19:30:004.75634.80004.75634.7900323025.24.7886
19:45:004.79014.80004.78004.7800104625.04.7948
20:00:004.80004.80634.77774.7777107554.14.7874
20:15:004.77774.77774.76074.7700144916.94.7636
20:30:004.77004.80004.76514.800070744.84.7898
20:45:004.79834.80004.76544.7992130218.14.7785
21:00:004.79004.79504.79004.795042664.04.7903
21:15:004.79494.79494.79004.7900119165.04.7923
21:30:004.79474.79494.79004.794564646.14.7922
21:45:004.78004.80004.77004.7702175733.14.7812
22:00:004.78904.79304.78904.7900201618.04.7917
22:15:004.77204.81394.77134.8139316332.44.7920
22:30:004.81404.84004.79064.810036783.44.8072
22:45:004.81004.81004.79124.791329027.34.7945
23:00:004.79144.79144.77014.7701331329.14.7903
23:15:004.79104.81504.77104.771231434.24.7726
23:30:004.81894.81894.76704.7670188362.04.7709
23:45:004.78004.82454.76714.790060682.14.7978
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.