暗号資産価格データベース


2020年07月26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
00:00:005.38805.39405.38015.380198086.65.3860
00:15:005.38005.38505.38005.38005615.05.3823
00:30:005.39405.39405.38015.3801956.85.3802
00:45:005.38025.39405.38025.394022175.15.3816
01:00:005.39395.39395.39395.39393000.05.3939
01:15:005.39405.41305.39405.413078550.35.4061
01:30:00-
01:45:005.41405.41405.41005.4100101337.85.4101
02:00:005.41005.42005.41005.420072893.25.4148
02:15:005.41905.41905.38705.388070586.35.3914
02:30:005.41405.41865.38015.4100132548.35.3808
02:45:005.40005.40005.38065.390050646.35.3807
03:00:005.38095.39005.38095.390023579.45.3858
03:15:005.39005.39005.39005.390030.85.3900
03:30:005.38105.39005.38005.3800221734.05.3805
03:45:005.39005.40005.38005.38005991.45.3914
04:00:005.39355.41195.39355.4118221009.05.4117
04:15:005.38405.38405.38005.38004151.05.3834
04:30:005.38005.41505.38005.415044458.05.3879
04:45:005.41475.42445.41475.424444161.05.4196
05:00:005.41475.41475.41475.4147272.35.4147
05:15:005.41005.42505.38005.425012598.95.3819
05:30:005.39505.42505.37705.42508960.15.3814
05:45:005.42455.42455.40005.40002134.05.4003
06:00:005.40005.40005.37605.400083215.35.3937
06:15:005.40005.40005.40005.40005137.85.4000
06:30:005.40005.40005.37615.376186896.25.3852
06:45:005.38105.38105.37615.3761266280.15.3767
07:00:005.37605.39985.37605.3998181517.75.3764
07:15:005.39985.39985.39985.399819359.05.3998
07:30:005.39975.39985.39975.39983368.45.3998
07:45:005.39975.39985.39975.39981018.05.3998
08:00:005.39985.40005.37805.378360355.95.3894
08:15:005.37835.39955.37835.398910242.05.3794
08:30:005.39005.39005.39005.39000.15.3900
08:45:005.39005.39905.37855.396075179.15.3787
09:00:005.37855.39605.37855.396017344.05.3820
09:15:005.37905.38015.37015.3720475525.15.3767
09:30:005.39555.39555.37205.3720103201.05.3720
09:45:005.37205.37935.37005.3701123397.15.3702
10:00:005.37015.38005.37005.370057245.15.3710
10:15:005.37005.38995.37005.3899230448.25.3700
10:30:005.38005.39005.37105.390059980.55.3852
10:45:005.38105.38905.38105.381031421.65.3848
11:00:005.38615.39005.38615.3900268812.05.3872
11:15:005.38705.39005.38705.3871211.45.3900
11:30:00-
11:45:005.39005.40005.39005.4000226757.55.3999
12:00:005.40005.42005.38605.410076367.15.3924
12:15:005.40995.40995.38605.40009239.75.4000
12:30:005.40985.40985.40005.409624912.35.4019
12:45:005.40955.45005.40935.4500450735.35.4248
13:00:005.43295.45005.41815.4397472077.95.4188
13:15:005.41805.43995.41625.4300107579.55.4349
13:30:005.41755.42995.41005.429097141.45.4151
13:45:005.42795.42795.42795.427958.05.4279
14:00:005.41605.41605.40515.405132421.05.4157
14:15:005.41505.41505.40005.410073895.95.4021
14:30:005.41005.41605.40005.415095353.65.4092
14:45:00-
15:00:005.40205.42505.39515.4250170428.15.4090
15:15:005.42505.42965.36805.3700361031.25.3830
15:30:005.37105.40005.37105.400054010.45.3999
15:45:005.39995.39995.39505.395021136.05.3952
16:00:005.39505.39505.38645.395012204.05.3949
16:15:005.38645.39505.37035.3800155606.15.3766
16:30:005.39505.39605.38005.396053500.15.3916
16:45:005.39605.40005.37055.3810475180.65.3840
17:00:005.40005.40005.39005.4000134561.65.3994
17:15:005.40005.41905.39935.4190149483.05.4155
17:30:005.41905.43505.40505.4330198428.05.4252
17:45:005.43095.43495.37065.3801758439.85.4072
18:00:005.38105.40005.38045.383087225.05.3973
18:15:005.38325.40005.38055.4000140431.05.3832
18:30:005.40005.40005.38125.398184225.05.3872
18:45:005.38215.39315.38215.385179711.85.3846
19:00:005.38515.41005.38505.41001072980.45.3918
19:15:005.41005.41005.37065.37501132622.95.3847
19:30:005.38005.39195.34305.3600805558.25.3567
19:45:005.36005.38005.35995.3599470178.85.3672
20:00:005.35055.35995.28405.30001188488.85.3173
20:15:005.32005.33005.20005.28632373125.85.2617
20:30:005.28635.30805.25105.2995612654.75.2847
20:45:005.28005.29005.24105.2425860678.15.2624
21:00:005.24255.27005.24205.2575549641.35.2540
21:15:005.26005.26005.21005.2251801840.95.2259
21:30:005.24285.24305.22005.2298308730.45.2273
21:45:005.24005.24305.20015.2100477243.35.2210
22:00:005.21505.24905.20125.2302248879.15.2150
22:15:005.24905.25115.22605.2511224318.45.2404
22:30:005.25005.27895.25005.2750364583.05.2591
22:45:005.27005.27005.24005.2550145494.05.2478
23:00:005.25505.26595.24025.2600102704.15.2589
23:15:005.26005.26905.25305.269061649.25.2677
23:30:005.26905.27995.26885.279920468.75.2739
23:45:005.28405.29905.27115.299037219.05.2914
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.