暗号資産価格データベース


2020年07月24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
00:00:005.31505.31505.31505.31502022.05.3150
00:15:005.34165.34165.32005.33003183.25.3301
00:30:005.34165.34685.34005.340012612.05.3466
00:45:005.34005.34005.33035.330314997.55.3384
01:00:005.33045.34005.33045.3399169238.05.3387
01:15:005.33995.34675.33305.333043795.05.3425
01:30:005.33305.34695.33305.336091009.25.3389
01:45:005.34695.35665.34005.340058877.05.3421
02:00:005.35585.35635.27705.2770424775.75.3127
02:15:005.30005.30005.27415.3000150024.35.2844
02:30:005.30005.30005.29005.290079457.05.2975
02:45:005.29505.30005.29005.290020013.05.2942
03:00:005.30005.30005.28005.290018569.55.2890
03:15:005.29005.29005.28505.29004284.75.2891
03:30:005.29005.29005.29005.2900988.05.2900
03:45:005.27385.29005.27005.2900222414.35.2810
04:00:005.28995.29385.26205.29376396.05.2684
04:15:005.29385.31205.29385.312019391.65.3076
04:30:005.31205.37005.31205.3700150519.15.3513
04:45:005.34005.34005.32025.34002447.15.3208
05:00:005.35175.36005.35175.360040000.05.3600
05:15:005.36005.36005.36005.360072.05.3600
05:30:005.35005.35505.35005.3550138.05.3523
05:45:005.33005.33005.33005.330025118.05.3300
06:00:005.35005.35005.35005.350031.15.3500
06:15:005.35005.35505.35005.355023217.95.3549
06:30:00-
06:45:005.35505.39205.34045.3920118283.75.3631
07:00:005.39205.45895.39205.4500627415.95.4324
07:15:005.43005.44505.41705.417049224.15.4272
07:30:005.41705.42895.40515.405138716.05.4069
07:45:005.40505.40505.39005.3900136110.15.3901
08:00:005.39505.39505.38885.3888103431.85.3896
08:15:005.38885.38885.37185.371894309.65.3741
08:30:005.37985.38185.35405.381817504.15.3670
08:45:005.38155.38865.38155.388360.85.3856
09:00:005.38875.38875.35555.3555105308.45.3696
09:15:005.35555.38465.35415.3541120956.55.3748
09:30:005.35405.35405.35005.3500202060.05.3505
09:45:005.35005.35325.35005.350023059.05.3501
10:00:005.35325.37085.34005.3400134439.95.3497
10:15:005.33905.34005.31805.3180195336.65.3303
10:30:005.31705.31705.30015.3001690841.15.3022
10:45:005.30055.30105.30005.3003135022.05.3003
11:00:005.31005.31055.29925.2992114847.45.3002
11:15:005.29925.31055.28405.291018512.25.2953
11:30:005.31055.31495.29105.314910000.95.3148
11:45:005.31435.31435.31435.314328200.15.3143
12:00:005.31365.35005.31365.350052647.55.3335
12:15:005.34995.34995.34995.34995200.05.3499
12:30:005.32525.34875.32505.348757012.05.3251
12:45:005.33005.34875.32535.34879908.15.3278
13:00:005.32525.32525.32505.32502733.05.3251
13:15:005.34875.38905.32505.3602281198.35.3506
13:30:005.38705.42005.36005.4100699193.85.3953
13:45:005.41005.41995.38505.3850853791.55.4006
14:00:005.40365.40435.37025.3993179675.75.3878
14:15:005.39795.39965.37205.3996156834.65.3980
14:30:005.37315.38005.37315.380014804.05.3800
14:45:005.38005.38005.37315.3800107365.65.3733
15:00:005.38005.38105.37325.373225373.45.3792
15:15:005.37325.37325.37015.3701390867.25.3710
15:30:005.37005.37975.36015.3601202581.15.3609
15:45:005.36015.36015.35015.3600359964.35.3593
16:00:005.35005.38005.35005.3510178701.25.3621
16:15:005.37985.38005.37985.3800249619.15.3799
16:30:005.36065.38005.36045.378020670.25.3690
16:45:005.37805.38505.35505.3850142630.85.3713
17:00:005.38505.39195.38505.391948976.25.3885
17:15:005.39005.39045.38005.39001709.75.3826
17:30:005.38995.39005.38995.390014708.25.3899
17:45:005.39005.43205.39005.4320311474.25.4074
18:00:005.43105.43505.40505.4100338241.35.4315
18:15:005.43005.43455.41005.410052051.05.4270
18:30:005.41025.42005.40005.400059.75.4052
18:45:005.39505.43005.39045.430080895.45.4124
19:00:005.43005.44005.41005.4400368541.15.4254
19:15:005.43995.45885.43055.4305450212.65.4462
19:30:005.43055.45015.43045.4501748916.25.4497
19:45:005.45505.45505.43125.4312103268.95.4350
20:00:005.45005.45005.43125.4312477978.05.4341
20:15:005.43125.44995.42005.449962419.05.4330
20:30:005.44985.45005.42005.4201303789.25.4404
20:45:005.42055.44005.41505.415033208.55.4157
21:00:005.41015.41015.40005.400118956.75.4054
21:15:005.42005.42025.42005.420248396.05.4201
21:30:005.42005.42005.40015.400199643.65.4003
21:45:005.41905.42035.40005.420365711.25.4138
22:00:005.42035.45005.40135.449066329.25.4410
22:15:005.44905.44905.40505.439834793.65.4227
22:30:005.43985.44005.43005.435043064.35.4378
22:45:005.41015.41015.40165.401658819.05.4040
23:00:005.40165.40205.40015.400136830.45.4009
23:15:005.40015.41995.38405.384083271.85.3973
23:30:005.38325.40005.36205.362015051.45.3741
23:45:005.36105.40195.36005.401978166.85.3842
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.