暗号資産価格データベース


2020年07月23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
00:00:005.31945.31965.30025.300286437.25.3107
00:15:005.30025.30025.29005.299912288.35.3000
00:30:005.30005.30005.30005.30001.05.3000
00:45:005.29505.29505.28005.280032291.75.2810
01:00:005.30645.36895.30645.3689294821.35.3299
01:15:005.36905.45225.36865.44211152219.75.4214
01:30:005.42105.43105.39405.3941210181.25.4086
01:45:005.39415.39425.36875.394185976.55.3939
02:00:005.37015.42205.37015.395069652.85.3826
02:15:005.39025.39505.37505.3900107906.95.3836
02:30:005.39005.39475.35005.3947134384.15.3679
02:45:005.38995.38995.37005.370017989.05.3797
03:00:005.39465.45935.39465.4593503064.35.4297
03:15:005.45005.45005.41015.4201120747.25.4340
03:30:005.42505.42995.42405.424048570.75.4289
03:45:005.42105.42105.39205.3920215274.25.4115
04:00:005.39005.39165.35065.350615542.35.3673
04:15:005.38185.38185.36005.36005000.15.3600
04:30:005.38005.38005.38005.38001149.05.3800
04:45:005.38005.38995.38005.389910000.05.3861
05:00:005.39195.39675.37885.390023595.95.3908
05:15:005.38585.40095.36115.400921633.35.3644
05:30:005.40095.40205.40095.4020103236.85.4019
05:45:005.40205.40205.37505.3750374.05.4019
06:00:005.40005.42505.40005.425017953.55.4201
06:15:005.41005.41005.41005.41007500.05.4100
06:30:005.41005.41005.39515.395117420.05.3972
06:45:00-
07:00:005.40005.42005.40005.4199140087.05.4192
07:15:005.41995.45005.39515.4500339672.85.4255
07:30:005.45505.48005.42005.4500555029.65.4551
07:45:005.45905.45905.40185.4321174727.75.4318
08:00:005.40505.44715.40185.4471656738.45.4390
08:15:005.44715.46725.42395.423986204.55.4577
08:30:005.45225.47005.43005.4700384084.95.4683
08:45:005.47005.47235.45515.472362510.25.4659
09:00:005.47205.47235.45525.455234029.05.4679
09:15:005.47005.47375.47005.473714487.45.4706
09:30:005.46005.48005.46005.4799158670.25.4787
09:45:005.47995.49405.47995.4900107378.55.4815
10:00:005.48895.48895.45005.4600531598.55.4635
10:15:005.45005.45005.42005.420077247.35.4225
10:30:005.44405.44995.44405.44998161.05.4499
10:45:005.44995.44995.42505.445016924.55.4444
11:00:005.44505.44505.42105.444829697.25.4270
11:15:005.43005.44395.42015.4439201246.25.4202
11:30:005.44305.44305.35405.35401357587.85.3979
11:45:005.35405.37985.35115.3515633701.45.3692
12:00:005.35215.38175.35155.3758110662.35.3666
12:15:005.37585.38135.35335.381346247.15.3591
12:30:005.38005.38005.35905.361066110.55.3602
12:45:005.36205.39895.36205.3980149417.85.3971
13:00:005.39505.39795.39005.397089550.05.3951
13:15:005.39205.40005.39205.400071221.05.3995
13:30:005.40005.40905.40005.408931611.45.4003
13:45:005.40895.41005.40895.4100134484.45.4097
14:00:005.41005.42205.40005.400099532.35.4101
14:15:005.40005.40005.39505.395036329.85.4000
14:30:005.39505.39505.38005.380021370.05.3809
14:45:005.38005.39965.37015.399658560.45.3706
15:00:005.37025.37025.37025.37022092.45.3702
15:15:005.39965.39965.37035.399011004.05.3865
15:30:005.37515.38005.37515.380043591.05.3772
15:45:005.39975.41005.39905.410089809.05.4052
16:00:005.41005.41005.38025.380252909.45.3882
16:15:005.38025.40685.38025.400043248.05.3983
16:30:005.40005.40005.37205.3800152825.05.3805
16:45:005.37505.39975.37505.399753238.05.3876
17:00:005.39935.39965.37115.3730106275.95.3813
17:15:005.39675.39675.37515.375118129.05.3768
17:30:005.38005.41005.38005.4000260813.85.4018
17:45:005.40005.40195.37325.3751144169.85.3954
18:00:005.37515.37515.37515.37510.45.3751
18:15:005.40005.41005.38105.410060786.85.3965
18:30:005.41005.41005.37545.3754225966.35.3842
18:45:005.40005.40995.40005.409947330.05.4078
19:00:005.40005.40005.39905.39901581.05.3991
19:15:005.39055.40005.39055.4000102275.55.3990
19:30:005.39205.41945.39105.419429916.55.4009
19:45:005.41905.42005.41905.420045690.05.4192
20:00:005.41975.41975.38015.4120100713.65.3930
20:15:005.38505.38505.33015.3301585335.45.3639
20:30:005.36175.36175.32005.3466254351.65.3245
20:45:005.34865.35005.34865.350049195.85.3487
21:00:005.35175.36905.35175.36902624.15.3654
21:15:005.36905.37105.36905.370079648.25.3708
21:30:005.37105.37105.36505.365016786.35.3650
21:45:005.36505.37105.34875.3487197268.45.3552
22:00:005.36925.36925.34005.340025646.55.3406
22:15:005.34005.34865.34005.348614942.05.3425
22:30:005.35995.35995.34005.341073146.95.3446
22:45:005.34105.34955.33005.347071842.05.3386
23:00:005.33015.33015.33005.33003274.05.3300
23:15:005.34695.34695.31115.315093512.05.3319
23:30:005.31515.34125.31115.341221587.05.3129
23:45:005.33365.34165.33365.3416370.15.3336
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.