暗号資産価格データベース


2020年07月27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
00:00:005.29905.29995.25005.2500586175.85.2857
00:15:005.25055.30005.25055.27006895.85.2879
00:30:005.27005.29305.27005.2700224.35.2708
00:45:005.27365.30005.25055.250668361.35.2633
01:00:005.25105.27135.24105.2512102614.75.2503
01:15:005.26995.26995.25105.2601124210.05.2594
01:30:005.27005.27135.26005.2600373722.25.2673
01:45:005.27095.27095.26205.262082.75.2620
02:00:005.26545.26545.26545.26540.15.2654
02:15:00-
02:30:005.26545.26545.26545.265418.85.2654
02:45:005.27095.27095.27095.27090.15.2709
03:00:00-
03:15:005.27095.27635.27095.2763217.05.2714
03:30:005.28105.29895.26925.29895311.45.2898
03:45:00-
04:00:00-
04:15:005.27005.27005.25105.25105689.65.2626
04:30:00-
04:45:00-
05:00:005.25105.28635.25005.286313419.05.2508
05:15:00-
05:30:005.28005.28005.25005.25003200.05.2517
05:45:005.28135.28635.28135.286331.45.2831
06:00:005.28635.34605.28635.313215804.55.3398
06:15:005.30005.34905.29505.32002671.75.3185
06:30:00-
06:45:005.34665.34905.34665.349020.05.3472
07:00:005.34005.34005.34005.34004195.05.3400
07:15:005.32005.32005.32005.320024.05.3200
07:30:005.32015.33005.32015.330011336.15.3288
07:45:005.33005.33005.32005.320077174.05.3201
08:00:005.32005.32005.31505.3200127780.35.3200
08:15:005.31505.31505.30105.3010400.05.3024
08:30:005.30105.31995.30005.319921000.95.3000
08:45:005.30205.31975.29015.290123104.15.3010
09:00:005.31505.31505.29005.290017000.15.2900
09:15:005.29005.31505.29005.315010789.05.3112
09:30:005.31505.31505.30005.300057123.05.3150
09:45:005.30005.30005.29905.2990179.05.3000
10:00:005.29905.30005.28515.299810083.95.2928
10:15:005.29985.29995.27005.2989291092.05.2988
10:30:005.27005.29895.26105.2899395632.15.2732
10:45:005.28985.29005.26105.2900223329.75.2898
11:00:005.29005.29995.24015.2401558985.35.2632
11:15:005.24015.28635.24015.270027876.75.2548
11:30:005.26505.28005.25015.280051541.95.2655
11:45:005.26005.27975.23005.2400472958.65.2351
12:00:005.24905.25005.23105.249768880.65.2435
12:15:005.23105.25905.22005.2400441535.75.2371
12:30:005.23005.24605.21005.2361657944.25.2194
12:45:005.23615.23995.17505.17501460525.75.2073
13:00:005.17505.21905.17505.1899642298.25.1925
13:15:005.18995.20005.16005.1900781739.95.1732
13:30:005.18005.19005.15215.1521129048.45.1763
13:45:005.16005.16995.14905.1500809639.95.1510
14:00:005.15005.17085.14405.1701272928.95.1569
14:15:005.17005.17015.15015.150121092.35.1689
14:30:005.15015.17015.13005.130064113.75.1456
14:45:005.12905.15075.10005.1010948578.05.1042
15:00:005.10105.12255.08795.1100670635.45.0996
15:15:005.11555.13005.10005.1200437033.65.1251
15:30:005.12005.15405.10005.1540483598.55.1119
15:45:005.14985.17005.12505.169995057.45.1608
16:00:005.16705.16705.11005.1200340433.15.1286
16:15:005.12205.14565.12205.122056596.15.1324
16:30:005.14005.14005.12215.1400197428.25.1398
16:45:005.14005.14005.11835.139938198.05.1257
17:00:005.11825.13995.11095.120096192.65.1125
17:15:005.11045.12005.08025.0802606444.75.0993
17:30:005.08025.11905.08005.0900770798.35.0826
17:45:005.09005.13005.09005.120067323.75.1110
18:00:005.12555.13005.12005.120085205.05.1244
18:15:005.12505.14985.12505.1498173362.85.1342
18:30:005.14965.14965.11105.111087290.45.1417
18:45:005.12005.13985.10155.101640356.25.1127
19:00:005.12005.12005.10155.106090738.95.1051
19:15:005.10705.11875.10605.106074186.35.1063
19:30:005.11865.15605.11865.156078216.05.1347
19:45:005.15605.17005.14005.169094617.75.1585
20:00:005.16925.17705.13505.1688219030.75.1646
20:15:005.15005.15005.13005.1500193072.65.1339
20:30:005.13505.16575.13505.150037288.95.1610
20:45:005.15005.17905.13525.1780361459.05.1717
21:00:005.17795.19695.17795.1800205422.25.1837
21:15:005.17805.17975.16505.1789108984.05.1698
21:30:005.17005.17895.16505.165046321.35.1652
21:45:005.16525.17005.15005.1500238710.35.1692
22:00:005.15005.16905.15005.1600162671.65.1517
22:15:005.15005.15985.13165.131772937.65.1415
22:30:005.13175.15005.13175.1345238481.25.1354
22:45:005.14995.14995.13005.148076311.25.1341
23:00:005.14795.14805.10505.1050318567.05.1131
23:15:005.10105.11995.09005.0905194242.95.1016
23:30:005.10905.10905.08005.0800697205.65.0869
23:45:005.07905.07995.01015.0500585583.05.0517
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.