暗号資産価格データベース


2020年07月18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
00:00:004.83104.83104.83104.831040028.04.8310
00:15:00-
00:30:00-
00:45:00-
01:00:004.83854.87504.83854.8750117530.84.8632
01:15:004.86114.88844.86114.8884226.14.8884
01:30:004.88804.88804.87004.870018.94.8879
01:45:004.88004.88004.88004.8800125.04.8800
02:00:004.88004.88004.88004.88003050.04.8800
02:15:004.86034.86034.86034.86033211.04.8603
02:30:00-
02:45:004.85054.85054.83004.8300240086.84.8323
03:00:004.83004.83004.83004.83002242.64.8300
03:15:004.83004.83004.82004.820051211.04.8242
03:30:004.84004.84004.84004.840014739.04.8400
03:45:004.84004.84004.84004.840045199.94.8400
04:00:00-
04:15:004.84004.84004.84004.840029655.04.8400
04:30:004.87814.87814.84004.84008053.04.8402
04:45:00-
05:00:004.84004.84004.84004.84008301.04.8400
05:15:004.85004.87724.84014.840180977.04.8495
05:30:00-
05:45:00-
06:00:004.84014.87634.84004.840040014.04.8400
06:15:00-
06:30:004.84004.84004.84004.84004873.04.8400
06:45:004.84004.87634.84004.87635526.14.8400
07:00:004.84004.85804.84004.85801170.64.8403
07:15:004.84004.85804.84004.85806327.34.8488
07:30:004.85804.85824.85804.858236991.04.8582
07:45:00-
08:00:004.84004.84004.82004.830115432.54.8250
08:15:00-
08:30:004.83054.85834.83054.85834074.24.8310
08:45:004.84004.84004.83064.83063120.04.8306
09:00:004.83054.83054.83054.8305400.04.8305
09:15:00-
09:30:004.83104.83104.83074.83071212.74.8309
09:45:004.83074.84504.83064.830756008.04.8393
10:00:004.83064.83064.83064.83061741.04.8306
10:15:004.84404.84504.83064.8310123567.04.8442
10:30:004.83104.85744.83104.831124573.44.8535
10:45:004.85714.85714.83074.83077518.04.8317
11:00:004.84004.84004.82024.820249538.04.8292
11:15:004.83004.83004.82014.82018171.04.8231
11:30:004.82014.82014.82014.82019277.04.8201
11:45:004.82014.82014.82014.82011696.04.8201
12:00:00-
12:15:004.82014.82024.82014.820215555.04.8201
12:30:004.82014.82204.82014.820228686.04.8203
12:45:004.82014.82014.82014.820113499.04.8201
13:00:004.82014.83004.82004.830080929.74.8285
13:15:004.83004.83004.81404.8140414.84.8300
13:30:004.83004.83004.81044.81047794.04.8154
13:45:004.83004.83004.83004.830010508.34.8300
14:00:00-
14:15:00-
14:30:004.83004.83004.83004.830062.04.8300
14:45:004.82014.82014.82014.82014570.04.8201
15:00:004.82024.82024.82024.8202264649.04.8202
15:15:004.82044.82044.82044.820410000.04.8204
15:30:004.82504.83004.82504.830071128.14.8292
15:45:004.83004.83074.83004.83072200.14.8300
16:00:004.83004.85004.83004.850024.24.8383
16:15:00-
16:30:00-
16:45:004.85004.85004.85004.850021940.04.8500
17:00:00-
17:15:00-
17:30:004.85004.85004.85004.850073.04.8500
17:45:00-
18:00:00-
18:15:004.85004.85004.84004.84006586.04.8449
18:30:004.85004.85754.85004.85757738.14.8500
18:45:00-
19:00:004.85754.85884.85754.858837503.04.8586
19:15:004.85504.86004.85504.86007272.04.8564
19:30:00-
19:45:004.86004.87494.86004.8749102283.14.8714
20:00:004.87454.87494.87454.874958324.04.8749
20:15:004.87494.87494.87494.874952182.04.8749
20:30:004.85004.87494.85004.87493025.04.8584
20:45:004.87404.87404.86894.868949213.04.8721
21:00:004.85004.86994.83214.869915609.64.8373
21:15:004.87004.87004.84104.870030795.14.8606
21:30:004.86984.86984.84104.84103080.44.8698
21:45:004.86984.86984.84104.86980.44.8626
22:00:004.86804.88004.86804.8800175908.04.8710
22:15:004.88004.89804.88004.8980115356.14.8832
22:30:004.89794.89794.85004.89701004638.04.8513
22:45:004.89004.89794.89004.897926004.54.8977
23:00:004.89784.90014.89704.900197746.14.8990
23:15:004.90074.94994.90074.9499140458.44.9348
23:30:004.94994.99004.93014.9899195128.74.9643
23:45:004.98995.05954.98995.05951751017.85.0261
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.