暗号資産価格データベース


2020年07月25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
00:00:005.40195.42905.40005.429010843.15.4221
00:15:005.42905.42905.42905.4290100.05.4290
00:30:005.42805.42805.42805.4280117.05.4280
00:45:005.42805.44005.42805.4399280981.85.4387
01:00:005.43995.44005.43995.440031460.05.4400
01:15:00-
01:30:005.44005.44005.42005.439528087.05.4246
01:45:005.44005.44005.44005.44004433.05.4400
02:00:005.41105.42975.41005.429752427.15.4110
02:15:00-
02:30:005.40505.40505.40505.40500.15.4050
02:45:005.40505.42005.40005.4200545.25.4002
03:00:005.39505.39505.39025.395019174.15.3945
03:15:005.39105.39105.39105.39100.15.3910
03:30:005.39165.39615.38505.385015783.85.3907
03:45:005.38705.40995.38505.40999163.25.3852
04:00:005.38505.38505.38505.385029603.65.3850
04:15:005.38505.38505.38505.38507409.05.3850
04:30:00-
04:45:005.40505.40505.40505.405030.85.4050
05:00:00-
05:15:005.40505.40505.40505.40505.45.4050
05:30:005.40505.40505.40505.405050.05.4050
05:45:005.40505.42005.40505.42006111.05.4155
06:00:005.42005.42005.38605.400019683.05.4038
06:15:00-
06:30:00-
06:45:005.40005.41985.38105.419861654.05.3891
07:00:005.41985.41985.38005.380034021.95.3880
07:15:005.40695.40695.40695.406918.55.4069
07:30:00-
07:45:005.40695.41005.40695.410085244.65.4099
08:00:00-
08:15:005.40005.40005.37605.3780307822.15.3807
08:30:005.37805.37905.36005.3700164540.35.3699
08:45:005.36005.37005.36005.370044469.05.3615
09:00:005.36015.36015.35805.3580670939.65.3600
09:15:005.35805.35805.35805.3580156.65.3580
09:30:005.38675.40185.38675.4018118480.35.3995
09:45:005.40005.41005.40005.405043486.45.4072
10:00:005.41005.41205.40005.412059780.65.4024
10:15:005.40015.41995.40005.419964444.95.4030
10:30:005.40015.41975.40015.4001404.05.4002
10:45:005.40015.40015.40015.40011000.05.4001
11:00:00-
11:15:005.41975.42005.41975.4199124669.05.4198
11:30:005.41995.42905.41995.4290136164.55.4210
11:45:005.42815.42905.41105.411017943.35.4233
12:00:005.42805.43005.41105.430064061.05.4254
12:15:005.43005.43005.42205.4300538552.35.4265
12:30:005.42225.43005.42225.422236107.95.4265
12:45:00-
13:00:005.42225.42505.42225.425031570.25.4242
13:15:005.42505.43005.42225.4300237327.55.4298
13:30:005.43005.44005.43005.440026786.05.4362
13:45:005.44005.44005.42225.4222204584.05.4381
14:00:005.43805.44505.42225.4450410848.05.4317
14:15:005.42255.44005.42255.430017820.75.4279
14:30:005.43005.43005.43005.430065205.95.4300
14:45:005.42995.43005.40305.429951372.45.4143
15:00:005.40515.43005.40515.430010437.95.4260
15:15:005.42995.42995.40005.4000168445.05.4046
15:30:005.40005.41005.40005.4000163499.35.4003
15:45:005.40005.40005.39465.400051754.05.3997
16:00:005.40005.40005.39015.390187345.05.3984
16:15:005.40005.40005.39005.399914321.05.3929
16:30:005.39995.40005.39995.400019948.15.4000
16:45:005.39255.40005.39255.40008261.95.3960
17:00:005.39255.40005.38685.386829485.15.3908
17:15:005.40005.40005.40005.400039289.05.4000
17:30:005.40005.40005.39005.390014182.25.3900
17:45:005.39005.40005.38505.4000118567.05.3916
18:00:005.39905.40005.39905.400010471.05.3998
18:15:005.40005.40005.40005.400010268.05.4000
18:30:005.39205.39205.39205.39206509.05.3920
18:45:00-
19:00:005.40005.40005.40005.40000.15.4000
19:15:005.39505.40005.39005.399955218.15.3917
19:30:005.39015.40005.39015.4000524.95.4000
19:45:005.40005.40005.40005.400010805.55.4000
20:00:005.41205.42695.40005.4000151538.85.4252
20:15:005.42005.42405.40015.40016164.05.4117
20:30:005.42405.42405.42405.4240570.95.4240
20:45:005.40505.40505.40015.4001400.05.4015
21:00:005.40015.42005.40005.400040483.75.4018
21:15:005.39505.42005.39005.4200220605.35.3989
21:30:005.39015.41895.39015.41892853.65.4000
21:45:005.40005.41505.39055.415030509.35.3963
22:00:005.40005.41505.40005.415076194.05.4149
22:15:005.41305.41305.41305.413035491.05.4130
22:30:005.40005.40005.39505.395063834.05.3950
22:45:005.40505.40505.39005.3900184947.05.3908
23:00:005.39005.39505.38505.3850130734.05.3875
23:15:005.39505.39505.39505.39501.05.3950
23:30:00-
23:45:005.38505.39405.38505.3900970.25.3915
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.