暗号資産価格データベース


2020年07月17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
00:00:004.79954.80934.78014.809386535.04.7991
00:15:004.80934.84004.80934.8399126663.04.8363
00:30:004.83904.84004.81004.810029800.44.8390
00:45:00-
01:00:004.81104.83984.81004.810112179.84.8388
01:15:004.81504.83994.81504.839915637.14.8399
01:30:00-
01:45:00-
02:00:004.83964.83964.81504.815030336.04.8237
02:15:004.83994.83994.83994.83995.04.8399
02:30:004.81504.81504.78104.7810114047.04.8072
02:45:004.78104.78104.78104.78106087.04.7810
03:00:004.79004.79004.78104.781090710.04.7814
03:15:004.78104.78104.78004.78003829.04.7804
03:30:004.78004.78004.78004.78009089.54.7800
03:45:004.77904.77904.77004.7701256447.04.7701
04:00:004.77024.77024.77024.77029500.04.7702
04:15:004.77024.77024.77014.77019990.04.7701
04:30:004.77024.77024.77024.77025.04.7702
04:45:004.77024.77024.77024.770240.04.7702
05:00:004.77024.77024.77024.77023441.04.7702
05:15:004.77024.78004.76704.767020710.54.7686
05:30:004.76704.76704.76004.7660318741.64.7643
05:45:004.76604.76984.76604.76982235.94.7674
06:00:004.76004.77824.75624.778110608.64.7673
06:15:004.77814.78824.77814.788214591.04.7876
06:30:004.78824.80004.78824.7970225088.24.7978
06:45:004.79704.80004.79704.8000800.04.7995
07:00:004.80004.80004.80004.800020839.04.8000
07:15:004.80004.80004.80004.800080416.04.8000
07:30:004.80004.81704.80004.8170100282.14.8000
07:45:004.81674.81674.79034.81342722.14.7966
08:00:004.81344.81344.80004.813261402.14.8024
08:15:004.81214.81324.80004.80004519.94.8007
08:30:004.80664.81674.80004.8167159136.24.8125
08:45:004.81504.83254.81504.8325166365.74.8171
09:00:004.83254.84004.82324.8400170006.04.8361
09:15:004.84404.85104.83984.851064222.44.8476
09:30:004.85094.85094.82314.8300128466.34.8235
09:45:004.83004.85094.83004.850910531.74.8498
10:00:00-
10:15:004.83004.84494.82374.844948834.04.8417
10:30:004.83004.83004.83004.8300135.84.8300
10:45:004.84384.84834.83014.840030470.24.8349
11:00:004.84004.84504.84004.84509102.14.8400
11:15:00-
11:30:00-
11:45:004.84504.84504.84504.84505374.54.8450
12:00:004.84504.84504.84494.8449710.14.8450
12:15:004.84384.84494.84004.840095949.44.8416
12:30:004.84004.84004.84004.8400145.04.8400
12:45:004.84004.84004.83004.830053509.04.8308
13:00:00-
13:15:004.83104.83104.83004.8300348008.04.8300
13:30:004.83984.83984.83984.839820935.04.8398
13:45:004.83974.83984.82314.8231158247.04.8394
14:00:00-
14:15:004.82304.83464.81314.834642835.04.8144
14:30:004.81304.81304.79004.7900161967.74.8000
14:45:004.81994.81994.80004.80004450.04.8020
15:00:004.81504.85904.81034.8590166032.64.8363
15:15:004.85904.86204.83024.8619103482.44.8485
15:30:004.86204.86294.86004.860014995.04.8616
15:45:004.86004.86004.83044.830445921.74.8370
16:00:004.86004.86004.85994.859922390.04.8599
16:15:004.85984.85984.85984.859810100.04.8598
16:30:004.83304.83304.83304.83300.14.8330
16:45:004.85894.85894.85894.858933.74.8589
17:00:004.83334.83334.83334.833330.04.8333
17:15:004.85844.85884.83314.858843710.14.8331
17:30:004.84004.84004.84004.840099780.34.8400
17:45:004.84004.84004.82804.828020303.84.8291
18:00:00-
18:15:004.84794.84794.84794.847920.74.8479
18:30:004.82004.84804.81004.848015626.04.8177
18:45:004.84804.85004.83004.83001854.84.8485
19:00:004.85004.85004.83004.830062029.94.8302
19:15:00-
19:30:004.82504.84604.82504.846041864.34.8260
19:45:004.84604.84994.84604.849979843.14.8462
20:00:004.85004.85004.85004.85001506.04.8500
20:15:004.84604.85814.82004.8488233823.84.8505
20:30:004.82014.82014.82004.820080317.04.8201
20:45:004.82014.84994.82014.849972893.04.8491
21:00:004.84004.85994.84004.8599379731.24.8537
21:15:004.85994.86704.85994.867011721.04.8602
21:30:004.86504.87704.86004.8750111801.74.8614
21:45:004.87004.88004.87004.88004913.84.8760
22:00:004.88004.89104.86344.863444464.84.8763
22:15:00-
22:30:004.87004.87004.87004.87002.54.8700
22:45:00-
23:00:004.87004.87004.87004.870074.04.8700
23:15:00-
23:30:004.86994.87004.86094.870010107.04.8655
23:45:004.87004.87004.83034.830375627.04.8431
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.