暗号資産価格データベース


2020年07月28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
00:00:005.04005.05945.01005.01011174151.95.0183
00:15:005.01205.05005.00005.0000886502.65.0027
00:30:005.00015.09005.00005.0600300387.95.0475
00:45:005.06005.11505.05505.1099423181.95.0987
01:00:005.10995.10995.05105.0890186137.25.0630
01:15:005.08805.11005.05005.0823208914.45.0869
01:30:005.08235.08235.04905.0490153484.25.0598
01:45:005.07005.07005.01015.0102251054.75.0454
02:00:005.01025.10005.00005.1000761191.55.0138
02:15:005.10015.17005.04025.0402405638.75.0865
02:30:005.07035.10205.04125.080017939.05.0764
02:45:005.08005.10005.08005.08021053063.65.0984
03:00:005.10025.13005.10025.1300171642.25.1135
03:15:005.13065.15805.13065.1454166295.95.1471
03:30:005.15805.16705.14005.167076427.75.1465
03:45:005.16105.16805.16105.16802228.05.1610
04:00:005.16805.17805.10005.104077001.85.1477
04:15:005.10305.18005.07005.145044796.85.1353
04:30:005.17085.18005.15005.16005814.15.1600
04:45:005.17585.18005.10005.1456192384.85.1001
05:00:005.15005.16405.12505.16402381.45.1566
05:15:005.16405.19005.16005.160017795.65.1819
05:30:005.16005.20705.16005.1900275498.65.1921
05:45:005.20005.20015.16015.160150280.05.1762
06:00:005.19095.20905.17005.2000116047.45.1762
06:15:005.19995.23005.19995.2300161066.95.2180
06:30:005.23005.23505.22005.2300379982.65.2290
06:45:005.23005.23005.18505.1850246363.95.2028
07:00:005.23805.24605.19005.1902267343.35.2298
07:15:005.20005.26455.19105.2300468091.45.2095
07:30:005.23005.26895.22005.2500317197.15.2581
07:45:005.25005.25005.23495.245063319.15.2357
08:00:005.23505.28135.23495.2813610331.25.2622
08:15:005.28135.28135.25505.2750199890.75.2791
08:30:005.27505.28005.24005.240064412.55.2616
08:45:005.23505.23505.23005.2300232359.65.2315
09:00:005.23275.28005.22005.2800237499.05.2696
09:15:005.26505.27805.26495.275036347.85.2651
09:30:005.27505.28105.25005.281069919.05.2763
09:45:005.28105.28105.25005.2800149702.15.2752
10:00:005.28005.28005.25015.260061651.05.2715
10:15:005.26005.30005.25215.3000369191.05.2947
10:30:005.30005.30205.30005.3000365342.15.3002
10:45:005.30205.32105.30205.3100359504.15.3106
11:00:005.31005.31005.27015.270125641.65.2764
11:15:005.28555.30005.26005.2800100557.25.2781
11:30:005.28005.29005.27995.286328597.15.2802
11:45:005.29005.31005.28635.2863110753.95.2928
12:00:005.29885.29885.26005.2600350811.35.2604
12:15:005.26005.28145.25505.255045445.35.2583
12:30:005.25605.27205.22015.2201250338.75.2535
12:45:005.22015.26625.21705.256256804.15.2340
13:00:005.26005.26005.25005.250020068.55.2518
13:15:005.25005.25005.25005.250014768.05.2500
13:30:005.25005.25005.23025.250046759.75.2445
13:45:005.25005.26995.25005.260051172.35.2638
14:00:005.26015.28145.26015.281456396.25.2778
14:15:005.28145.28205.28095.2809243424.05.2810
14:30:005.27005.28505.26105.285021507.25.2672
14:45:005.29105.30005.26035.2603370804.95.2892
15:00:005.27975.27975.26015.260179547.15.2614
15:15:005.26015.28205.25035.2503422006.15.2614
15:30:005.25035.25035.23025.2500111224.25.2376
15:45:005.26005.26005.25005.250014326.05.2524
16:00:005.25015.25015.25015.250119546.05.2501
16:15:005.25505.25505.24015.2401141130.05.2404
16:30:005.24015.24015.23055.23054642.75.2318
16:45:005.23065.23065.23065.23062170.25.2306
17:00:005.26005.26205.26005.262051543.75.2601
17:15:005.26205.27795.26205.269910233.05.2771
17:30:005.26005.26475.23095.230932215.85.2527
17:45:005.23105.25995.21035.2103163585.95.2268
18:00:005.21035.22005.18105.2099347212.45.2029
18:15:005.18105.20985.18005.1800101422.65.1864
18:30:005.19005.20005.18055.200013721.05.1975
18:45:005.18065.20005.18055.200056000.15.1983
19:00:005.18065.20005.17305.173073145.75.1765
19:15:005.17305.19095.12105.1350112242.15.1535
19:30:005.16575.18405.14005.180050457.55.1699
19:45:005.18005.18505.15525.180056325.95.1721
20:00:005.18005.19005.17005.190025103.05.1824
20:15:005.19085.19085.15805.1900123757.05.1719
20:30:005.19005.19505.17015.195071474.55.1906
20:45:005.19505.19505.17005.1700224106.25.1845
21:00:005.19485.20305.19485.2030162548.15.1970
21:15:005.20305.21505.19005.2001106653.05.1965
21:30:005.21505.21505.20005.215011197.85.2119
21:45:005.20005.24905.20005.249071370.35.2274
22:00:005.24905.24905.21535.244051086.45.2158
22:15:005.21525.23975.20615.236122845.35.2129
22:30:005.21005.23615.20505.229921510.15.2142
22:45:005.22905.24005.20025.2300217459.35.2264
23:00:005.23005.24805.21015.220052623.45.2245
23:15:005.24115.24395.21015.210164758.35.2311
23:30:005.23005.24005.20025.2101245806.25.2218
23:45:005.22015.24005.21055.240010771.55.2289
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.