暗号資産価格データベース


2020年08月01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
00:00:005.44505.45105.44015.4510564070.55.4493
00:15:005.44005.45195.44005.440097578.95.4427
00:30:005.44015.45195.44015.451687905.85.4513
00:45:005.45015.45325.44505.4455318288.05.4505
01:00:005.45005.47935.44565.4779426008.55.4554
01:15:005.47005.47795.44025.4402177146.55.4648
01:30:005.44015.46705.44015.4670208357.85.4505
01:45:005.46705.46775.44515.467711342.65.4586
02:00:005.46785.46795.46705.467971063.05.4674
02:15:005.46505.46795.46505.4679237069.05.4668
02:30:005.46795.46795.46005.460060994.35.4652
02:45:005.46505.46795.45215.4521122908.15.4573
03:00:005.45215.45305.41005.4450156747.95.4437
03:15:005.44505.45705.44505.4570242863.55.4507
03:30:005.45005.45725.45005.455038171.25.4509
03:45:005.45725.45725.44005.440024986.85.4421
04:00:005.44005.45005.43605.436014320.55.4404
04:15:005.43605.43605.43605.436011278.05.4360
04:30:005.42505.42505.41015.4101907.75.4177
04:45:005.41405.45085.41385.423042504.65.4323
05:00:005.42305.45085.42285.450820845.35.4299
05:15:005.45085.46795.45085.467925495.55.4540
05:30:005.47235.48005.44605.464278170.95.4752
05:45:005.46465.46465.43015.43014264.15.4307
06:00:005.43015.43805.42715.438011814.05.4290
06:15:005.43805.43805.42715.4271194580.05.4280
06:30:005.43405.47855.43405.478048600.25.4694
06:45:005.45805.46205.45325.46204309.85.4564
07:00:005.46005.47975.45365.479749600.95.4737
07:15:005.47975.48405.47975.480064565.05.4800
07:30:005.48105.48695.48005.486955376.85.4827
07:45:005.48705.49005.47955.4795358036.45.4868
08:00:005.47955.48885.47895.488883471.05.4808
08:15:005.48875.50005.47005.490078810.15.4923
08:30:005.49015.50005.49015.4912286864.85.4993
08:45:005.49125.50005.49115.5000207155.25.4982
09:00:005.50005.51005.49205.5000316377.85.5008
09:15:005.50995.53105.50005.5310504103.25.5252
09:30:005.53005.53955.51915.5202673267.75.5287
09:45:005.53905.55005.53905.5400240875.65.5468
10:00:005.54005.54005.51105.5398243461.65.5228
10:15:005.53985.54005.51005.520060289.55.5157
10:30:005.52005.53005.52005.530024688.15.5275
10:45:005.52005.52905.51515.520047070.95.5173
11:00:005.51805.52005.51025.511143530.65.5162
11:15:005.52005.53505.52005.5350267044.55.5232
11:30:005.53505.59005.53505.5900259977.85.5691
11:45:005.58505.58995.56505.5899390589.65.5786
12:00:005.57005.60005.57005.6000329173.05.5928
12:15:005.60005.63805.59995.6380377508.15.6040
12:30:005.63805.63905.60515.6300149622.15.6258
12:45:005.62135.70005.62135.7000740375.15.6705
13:00:005.69955.77105.69955.75971203379.35.7431
13:15:005.74405.77145.66105.7000608734.05.7240
13:30:005.69805.71355.65115.68511042336.55.6760
13:45:005.69805.70845.66005.7084460094.55.6697
14:00:005.70845.71205.69005.6901480630.35.7004
14:15:005.70005.70335.68515.7030316892.95.6980
14:30:005.68525.71775.68015.6850342355.85.6956
14:45:005.68505.71805.68015.6999129542.05.6964
15:00:005.69995.70865.65005.6783371393.85.6725
15:15:005.67835.70735.67005.7073730312.55.7020
15:30:005.70505.71005.69995.700069603.15.7044
15:45:005.69785.69785.67605.6800108885.25.6802
16:00:005.67625.70005.66005.7000254981.15.6906
16:15:005.69005.70005.68005.690054100.25.6935
16:30:005.67105.69005.65005.6800245349.65.6569
16:45:005.65035.67855.65005.6500461130.55.6506
17:00:005.65005.65895.60705.6280647043.95.6184
17:15:005.62805.62805.59005.5998210729.75.6016
17:30:005.59995.64305.59005.6430228836.75.6095
17:45:005.64305.64315.60495.6331232470.95.6318
18:00:005.63315.65325.63315.6400171202.85.6490
18:15:005.63015.64005.62505.640099101.85.6365
18:30:005.64005.64005.63015.6400110826.75.6394
18:45:005.63015.64005.63015.6400120351.95.6396
19:00:005.65005.68885.64005.688869493.65.6654
19:15:005.68885.68905.67005.6700462471.85.6706
19:30:005.67905.67905.62015.6499252864.05.6516
19:45:005.64005.64885.62775.640026293.15.6405
20:00:005.63805.63805.60005.6000828597.65.6039
20:15:005.62805.62805.58305.5830314852.45.5986
20:30:005.60005.61805.59015.618083258.95.6075
20:45:005.61805.62005.60935.6100105604.15.6129
21:00:005.62005.64005.61005.6400185624.65.6306
21:15:005.64005.64505.61045.6449127132.35.6257
21:30:005.64005.64005.62115.640018465.35.6334
21:45:005.64005.65005.62205.650074646.65.6467
22:00:005.65005.66205.64005.6600127977.05.6527
22:15:005.65005.67895.65005.6767166977.55.6648
22:30:005.66005.66005.63045.63041102168.65.6381
22:45:005.63045.65005.62205.6301808531.75.6301
23:00:005.62225.63315.60005.6300230581.15.6047
23:15:005.63005.63315.60015.6331115845.65.6074
23:30:005.63005.64005.63005.6400146456.05.6398
23:45:005.64005.77105.64005.77101894103.95.6916
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.