暗号資産価格データベース


2020年07月22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
00:00:005.31945.31955.31005.3100207845.15.3102
00:15:005.31005.34665.30615.3399218122.95.3191
00:30:005.32005.34005.30635.330044830.95.3299
00:45:005.30635.34165.30005.3004377968.35.3026
01:00:005.30085.33165.30085.331610020.15.3009
01:15:005.33005.34665.33005.3466136178.35.3446
01:30:005.34915.36005.33005.330031497.45.3598
01:45:005.39695.40005.36505.365024617.55.3992
02:00:005.36505.36505.34005.3400904.35.3414
02:15:005.34205.35565.34205.355611035.05.3556
02:30:005.33905.33905.33815.338113500.05.3381
02:45:00-
03:00:005.33805.33805.33215.332150000.05.3323
03:15:005.33205.33205.31005.3100125627.25.3170
03:30:005.33655.33655.33655.336517.05.3365
03:45:005.31005.31005.30065.30065000.05.3025
04:00:00-
04:15:00-
04:30:005.33155.33155.33155.331530.75.3315
04:45:00-
05:00:005.33165.33665.33165.336630.05.3332
05:15:00-
05:30:00-
05:45:005.33665.35545.30005.355451321.15.3011
06:00:00-
06:15:00-
06:30:005.33005.35565.33005.35565710.15.3556
06:45:005.35565.35565.35565.355627.75.3556
07:00:005.35565.35565.32505.3250677.25.3556
07:15:005.35175.35555.35175.355441570.05.3554
07:30:005.35545.35545.35005.355315301.35.3535
07:45:005.35535.36105.35535.361093229.55.3594
08:00:005.36175.36205.35565.360032598.55.3585
08:15:005.36205.36705.36005.360023423.15.3618
08:30:005.36005.36705.36005.36001923.95.3600
08:45:005.36005.36505.35575.356065318.65.3558
09:00:005.36005.36005.35655.35659919.05.3600
09:15:005.35655.36475.35655.356543855.15.3572
09:30:005.35655.36005.31005.3190145047.95.3316
09:45:005.32005.35905.30005.3000591504.75.3031
10:00:005.30005.33005.29905.329852546.25.3010
10:15:005.32985.33955.29515.3395157821.95.3126
10:30:005.33955.33955.30015.33006517.95.3001
10:45:005.33005.33005.30035.330014000.45.3215
11:00:005.32805.33005.30015.330014000.55.3002
11:15:005.33005.33005.33005.3300500.25.3300
11:30:005.33005.33005.33005.33000.25.3300
11:45:005.32505.32655.28005.2800530402.45.2819
12:00:005.28045.30645.28035.280871573.95.2869
12:15:005.29505.30645.29005.306473410.45.3018
12:30:005.29005.30005.28515.3000108326.15.2895
12:45:005.30635.30635.28055.2805192122.55.2825
13:00:005.28035.28055.28005.2800149382.55.2801
13:15:005.29005.29005.27805.280079280.35.2803
13:30:005.28005.28005.27805.278052435.75.2791
13:45:005.27805.28005.25315.2531327979.15.2620
14:00:005.25315.25315.23405.2340265324.25.2470
14:15:005.23305.29635.23105.242549784.85.2553
14:30:005.25015.25505.25015.2501135097.35.2537
14:45:005.25505.26995.25505.269920011.05.2625
15:00:005.26995.26995.24135.24134274.45.2496
15:15:005.25005.25005.24005.240450764.05.2413
15:30:005.24085.24135.24085.241335390.05.2411
15:45:005.25995.25995.24005.2400243809.15.2414
16:00:005.24005.25975.23805.238019686.65.2400
16:15:005.24005.24205.23505.242054684.75.2401
16:30:005.24405.25005.24005.250077945.05.2476
16:45:005.25005.25005.25005.25004662.45.2500
17:00:00-
17:15:005.25975.25985.25975.259899310.35.2598
17:30:005.25985.29005.25985.2899277216.25.2708
17:45:005.28995.29905.28995.2990101278.95.2908
18:00:005.29905.29905.29015.299019762.65.2953
18:15:005.29905.29905.29885.29909436.45.2990
18:30:005.29795.30005.29795.299125057.85.2994
18:45:005.29915.29995.29915.299911731.95.2992
19:00:005.29985.29985.29005.29008238.75.2995
19:15:005.29005.29895.29005.298951216.05.2907
19:30:005.29895.29895.26855.2685518.25.2963
19:45:005.26525.29895.26525.298023737.95.2987
20:00:005.29895.29975.28015.299641593.35.2957
20:15:005.29965.30105.29965.300198812.65.3000
20:30:005.30105.31005.30035.310053318.45.3048
20:45:005.31105.31705.30045.3170147001.45.3073
21:00:00-
21:15:005.31655.32005.31655.32005935.55.3197
21:30:005.32005.32105.31705.320078170.65.3200
21:45:00-
22:00:005.31985.31985.31005.31005500.65.3163
22:15:005.30025.31985.30025.319831963.25.3009
22:30:005.30025.31985.30025.319847177.05.3143
22:45:005.31965.31965.31965.31965000.05.3196
23:00:005.30055.31965.30055.31951835.05.3005
23:15:005.30055.31955.30055.31952380.05.3035
23:30:005.30075.31945.30045.319473084.05.3006
23:45:005.30055.31955.30035.319510001.05.3004
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.