暗号資産価格データベース


2020年07月31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
00:00:005.35905.37895.35905.375049964.55.3622
00:15:005.36025.37505.36005.372014419.05.3601
00:30:005.36005.36005.35905.359018508.05.3592
00:45:005.37205.37205.35905.359047047.05.3591
01:00:005.35905.37205.35835.37201001.15.3587
01:15:005.37205.37205.36005.360014855.15.3600
01:30:00-
01:45:005.36005.37005.36005.37006301.05.3604
02:00:00-
02:15:005.37005.38005.37005.380059082.85.3720
02:30:00-
02:45:005.38005.38005.38005.38001000.05.3800
03:00:005.38005.38005.36015.36011655.05.3701
03:15:005.38005.38005.38005.38001301.05.3800
03:30:005.38005.38005.38005.38005030.95.3800
03:45:005.38005.38005.38005.38005000.05.3800
04:00:005.36005.37685.35005.3768125545.65.3510
04:15:005.37685.37685.37685.376810.15.3768
04:30:005.37685.37685.37505.375013979.95.3751
04:45:005.37995.38305.37995.383046426.05.3827
05:00:005.38325.38325.38325.383218.05.3832
05:15:005.38325.38325.38325.383280.05.3832
05:30:005.38325.38325.36925.3692104021.65.3824
05:45:005.38325.38325.38315.383147779.05.3831
06:00:005.38005.38955.36005.3895217948.05.3830
06:15:005.38955.39005.36005.3700268797.75.3786
06:30:005.37005.39005.35505.3900168552.05.3783
06:45:005.39005.39005.35635.360011229.45.3627
07:00:005.36005.38985.35635.389824375.85.3645
07:15:005.38985.38985.38985.38981806.05.3898
07:30:005.38965.38965.38005.38961361.25.3800
07:45:005.37005.38955.37005.3895107982.05.3703
08:00:005.38005.38015.38005.3801120623.05.3801
08:15:005.38945.39085.38945.3908120000.05.3897
08:30:005.39085.39085.39085.390830306.65.3908
08:45:005.39095.39205.39095.391010287.85.3916
09:00:005.39105.39105.39085.390834421.65.3909
09:15:005.38035.39105.38005.3910206388.25.3821
09:30:005.38005.40005.38005.400070489.05.3974
09:45:005.40105.40705.40005.407030351.05.4019
10:00:005.40705.41505.40015.4120170603.05.4109
10:15:005.41205.41295.40005.400020953.05.4023
10:30:005.40005.40945.40005.400081692.75.4002
10:45:005.40905.40955.38835.409165169.25.4046
11:00:005.38835.40785.38005.3900185955.35.3861
11:15:005.38005.38025.38005.380184765.05.3800
11:30:005.38005.38015.36615.3661141156.05.3701
11:45:005.36605.37925.35605.3580142481.05.3585
12:00:005.35805.36905.35205.3600126039.25.3578
12:15:005.36005.36005.35205.360013530.55.3535
12:30:005.35205.35205.35105.35108310.15.3518
12:45:005.36005.36505.35025.3511133274.35.3531
13:00:00-
13:15:005.35135.35205.35135.351755179.05.3518
13:30:005.36105.36105.35165.3516106.45.3535
13:45:005.35135.36005.35135.360020405.05.3530
14:00:005.36005.37975.35605.379716799.35.3712
14:15:005.37975.37985.35605.37988442.75.3661
14:30:00-
14:45:005.37985.37985.37985.37981.05.3798
15:00:005.37985.37985.35705.370012728.75.3774
15:15:005.37005.37805.37005.378061181.05.3770
15:30:005.37705.37705.37705.377010250.05.3770
15:45:005.36105.37705.36105.377067762.05.3768
16:00:005.37705.37705.37505.375021050.05.3768
16:15:005.37505.37505.36125.375025393.05.3650
16:30:005.37505.37905.37005.379020765.05.3782
16:45:005.37905.37905.36125.37901524.05.3786
17:00:005.37895.37985.37895.379859680.05.3793
17:15:005.37985.37985.36515.379668445.05.3692
17:30:005.37965.38005.37965.3800219830.75.3798
17:45:005.38015.38595.38015.385936668.05.3859
18:00:005.38605.40005.37025.4000276074.75.3842
18:15:005.38085.40005.37055.370591512.15.3766
18:30:005.39505.39505.37265.39002983.05.3841
18:45:005.39005.39005.38005.380010612.15.3800
19:00:005.39005.39005.38005.390031405.75.3800
19:15:005.39005.39005.37115.390031209.85.3894
19:30:005.39005.39005.39005.390071557.25.3900
19:45:005.39005.39005.37535.390072282.05.3870
20:00:005.39005.39705.38005.3900106224.05.3930
20:15:005.39005.39705.38005.397023757.85.3899
20:30:005.38015.41005.38015.409996920.55.4045
20:45:005.40005.40995.38015.4070118160.75.3941
21:00:005.40695.40695.38215.390038596.05.4016
21:15:005.40005.40635.38615.400013080.95.3958
21:30:005.38605.39005.38225.390087959.25.3886
21:45:005.38235.39005.38235.3899164976.95.3890
22:00:005.38245.38995.38235.389983703.25.3884
22:15:005.38905.39835.38235.398366853.55.3888
22:30:005.39985.39995.38245.382572475.35.3896
22:45:005.38515.39905.38215.3821733405.75.3827
23:00:005.38235.39905.37505.3760419074.65.3791
23:15:005.39805.39895.37505.3750100849.05.3912
23:30:005.39755.39755.38005.397425794.35.3975
23:45:005.39705.45005.39705.43201396897.55.4229
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.