暗号資産価格データベース


2020年07月20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
00:00:005.26985.26995.24025.26993500.55.2615
00:15:005.26995.27005.24015.26499581.25.2696
00:30:005.26505.26505.22205.2280364378.35.2389
00:45:005.22905.23005.21205.2300230000.05.2142
01:00:005.22995.23195.20905.231983409.05.2260
01:15:005.23205.25505.20815.246167387.35.2524
01:30:005.25125.26005.22095.2209113440.85.2572
01:45:005.23005.26005.22075.2207668.75.2209
02:00:005.22505.26005.22505.260028987.05.2596
02:15:005.26005.26005.26005.26006220.25.2600
02:30:005.26125.29505.26125.2950247289.05.2947
02:45:005.29525.30805.29525.308031063.05.3000
03:00:005.30005.30005.30005.30009000.05.3000
03:15:005.30905.31005.30905.31001389.05.3093
03:30:005.28005.28005.25315.25316512.05.2535
03:45:00-
04:00:005.28135.30995.28135.3099985.05.3099
04:15:005.31005.31005.31005.310019833.75.3100
04:30:00-
04:45:005.31105.32205.31105.32209475.45.3190
05:00:005.32205.32345.26015.26021581.05.3093
05:15:005.29145.32345.26515.265132.25.3215
05:30:005.26505.30005.26505.270021098.15.3000
05:45:005.26615.34105.26615.341036113.75.3187
06:00:005.34405.39305.34405.3930108776.95.3579
06:15:005.39505.41005.34015.4080404790.35.4001
06:30:005.40805.41005.40315.4100153257.25.4087
06:45:005.41005.41695.40405.4149190557.25.4092
07:00:005.40395.41445.35035.3510210578.15.3800
07:15:005.35175.40005.35135.400035975.35.3859
07:30:005.39905.40005.35135.380085872.05.3841
07:45:005.37995.38995.35515.3899163561.75.3777
08:00:005.38985.38985.33015.3850211896.85.3449
08:15:005.38205.38405.35005.3500526706.25.3736
08:30:005.35505.38165.33605.377310001.35.3367
08:45:005.38155.38175.37735.377324600.15.3786
09:00:005.38175.39905.37705.3975235473.55.3944
09:15:005.39905.41345.39905.4100499386.45.4097
09:30:005.40865.41005.37025.3703252913.45.3800
09:45:005.37395.42005.37395.420091053.45.3919
10:00:005.42005.42015.38505.385087124.85.4039
10:15:005.38505.39995.36015.360145481.45.3880
10:30:005.36105.38995.36005.3899128544.15.3697
10:45:005.36005.37705.35005.350045950.15.3590
11:00:005.35005.35015.34915.3491803775.85.3500
11:15:005.35005.35955.33005.3300174761.85.3400
11:30:005.33005.33005.32005.3200267179.05.3201
11:45:005.31905.33995.30905.3090131247.45.3132
12:00:005.31005.33645.30135.336320000.35.3021
12:15:005.32905.33655.31145.3365293424.05.3309
12:30:005.33635.33635.31015.310164272.25.3116
12:45:005.31995.32605.31005.3100181590.05.3152
13:00:005.32605.34645.32605.3464116997.05.3367
13:15:005.34655.35165.32605.330040142.35.3465
13:30:005.33005.38005.33005.380028361.05.3531
13:45:005.36755.38005.36755.380013145.85.3797
14:00:005.38005.38005.35015.380095671.45.3722
14:15:005.38005.38005.35005.3500359242.85.3634
14:30:005.37685.37805.35035.376554870.85.3760
14:45:005.37005.37635.37005.3763125187.85.3705
15:00:005.37635.37635.34105.3700103787.55.3514
15:15:00-
15:30:005.34105.34105.34105.341023443.05.3410
15:45:005.35005.35005.35005.35001362.05.3500
16:00:005.35005.35005.35005.35001127.55.3500
16:15:005.35005.35995.34005.359740852.55.3426
16:30:005.35005.36165.33505.361670785.15.3527
16:45:005.36165.36165.36165.3616123.05.3616
17:00:005.33015.33015.33015.3301113274.05.3301
17:15:005.33025.33025.33015.33012641.05.3302
17:30:005.33015.38005.33015.3800317787.15.3723
17:45:005.37105.40005.37105.4000227267.05.3952
18:00:005.40005.43955.40005.4200140816.25.4152
18:15:005.43905.43945.41005.4300192705.85.4235
18:30:005.43005.43925.42005.420084442.45.4256
18:45:005.41995.41995.40995.40992724.05.4099
19:00:005.42005.42995.40505.4050160548.95.4134
19:15:005.40535.42985.40505.411040787.95.4161
19:30:005.41105.42005.40035.410037010.05.4121
19:45:005.41005.41005.38005.3800349095.25.3862
20:00:005.37905.39185.36405.370018558.45.3731
20:15:005.36995.37005.36015.370013441.95.3654
20:30:005.36015.39165.36015.390066413.05.3859
20:45:005.38995.39185.38995.391861421.05.3905
21:00:005.39085.39185.37005.3708110756.05.3791
21:15:005.39195.40795.39195.407053677.25.4010
21:30:005.40005.40105.40005.401043385.05.4009
21:45:005.40105.42005.40105.420027579.15.4069
22:00:005.42005.42605.38515.4197157420.35.4177
22:15:005.39005.40005.37125.371296089.35.3856
22:30:005.39905.42505.37225.400176366.25.4160
22:45:005.39505.42605.39505.426058672.25.4256
23:00:005.42605.43005.40355.4300181467.05.4262
23:15:005.43005.43005.40005.430078093.45.4239
23:30:005.40105.42995.40105.42990.25.4155
23:45:005.42995.43005.42995.430028716.05.4299
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.