暗号資産価格データベース


2020年08月02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
00:00:005.77395.89445.77395.79002005523.25.8402
00:15:005.79005.80015.78315.7998832315.15.7957
00:30:005.79965.85005.78505.8500555247.65.8291
00:45:005.84995.84995.80605.8389297959.85.8434
01:00:005.83885.83885.80045.8050215220.05.8085
01:15:005.80505.84005.80505.8370188173.15.8263
01:30:005.83705.86005.83005.8400269920.65.8484
01:45:005.84005.87005.84005.8400354717.65.8604
02:00:005.86455.88005.84005.8500254077.75.8591
02:15:005.88005.88205.85005.8500407007.35.8619
02:30:005.85005.88405.85005.8833230190.55.8792
02:45:005.88345.88505.88335.885026440.45.8835
03:00:005.88355.88505.86005.882640049.35.8832
03:15:005.88265.88685.85005.8501134584.75.8642
03:30:005.85025.85025.84505.8450769544.85.8500
03:45:005.84505.87005.83005.860052272.85.8683
04:00:005.85805.85995.84015.8599129186.05.8535
04:15:005.86005.86905.86005.869023838.95.8679
04:30:005.86005.88505.83035.8303202459.85.8528
04:45:005.83025.88005.83015.8799128496.05.8756
05:00:005.86005.88005.85005.8500139801.05.8777
05:15:005.86005.88005.86005.880057359.05.8762
05:30:005.87905.88005.83205.870098401.95.8397
05:45:005.87005.87005.84005.869965967.05.8403
06:00:005.87005.87005.84105.8500408902.95.8672
06:15:005.84155.85005.84105.84205114.25.8423
06:30:005.84205.86005.84205.8600174121.85.8526
06:45:005.86005.86005.84505.8600106863.75.8566
07:00:005.84515.85995.82805.8280290319.95.8399
07:15:005.82505.85995.80005.8000674051.55.8188
07:30:005.80005.85995.80005.8599130844.35.8460
07:45:005.86005.87005.85005.8699235131.35.8639
08:00:005.87005.87915.86505.8710294149.65.8710
08:15:005.87015.88105.87005.8810316973.45.8728
08:30:005.87275.88205.87275.8820111220.15.8742
08:45:005.88305.88385.88005.883817982.45.8813
09:00:005.88385.92005.87305.9001951341.25.9022
09:15:005.90015.93005.90005.9300264362.05.9185
09:30:005.92005.92005.90015.9032254031.75.9016
09:45:005.90315.93205.90305.9320234748.55.9229
10:00:005.92006.00005.92005.9890851428.25.9691
10:15:006.00006.13375.98906.13371652351.36.0733
10:30:006.12976.13006.05006.1000921303.46.0915
10:45:006.11006.14506.11006.1450803678.66.1393
11:00:006.14506.17996.12166.1799795819.26.1538
11:15:006.17986.22816.17516.19011962322.66.1940
11:30:006.20006.22006.18006.2099602237.46.1963
11:45:006.20996.26706.18226.2499722079.56.2228
12:00:006.24996.47986.24996.40052339318.46.3579
12:15:006.40056.44216.27816.29002057414.86.3473
12:30:006.27806.38806.27506.38802248240.76.3368
12:45:006.38806.39886.33026.3302687082.46.3745
13:00:006.35006.35006.27006.28001264367.96.2930
13:15:006.28026.32656.16006.16001513398.66.2418
13:30:006.15906.18995.79005.87274358668.75.9826
13:45:005.87275.90005.70035.77003399253.05.8272
14:00:005.76985.80305.70005.79983112506.65.7523
14:15:005.78105.81965.76005.76002110682.55.7961
14:30:005.78885.79995.72905.7699540221.25.7478
14:45:005.76995.92005.76995.82603208286.75.8484
15:00:005.82605.90005.80905.89501075539.35.8418
15:15:005.86505.86505.84005.8499397855.45.8477
15:30:005.84025.84985.80005.8400296218.05.8207
15:45:005.83985.83995.80505.805133392.35.8338
16:00:005.80505.85005.80505.8500317523.85.8391
16:15:005.85005.90905.83015.9000284264.25.8701
16:30:005.88825.94005.88005.9220520891.35.9342
16:45:005.92105.94445.92015.9444293138.05.9409
17:00:005.94465.94905.87005.8994215786.65.9192
17:15:005.89935.91005.86015.8713146353.65.9009
17:30:005.90005.90005.87205.8730106605.95.8814
17:45:005.87305.88255.86005.8602273473.95.8632
18:00:005.88005.89445.85005.8523577151.75.8660
18:15:005.85235.85235.79905.8000385792.05.8227
18:30:005.80005.80005.73005.7300260919.85.7569
18:45:005.71705.79375.70505.7937662459.05.7371
19:00:005.78865.78865.75005.7501175237.95.7648
19:15:005.77885.80395.77885.8000126969.65.7999
19:30:005.80395.81005.78005.810095908.25.7960
19:45:005.78505.85005.78005.8170274581.95.8114
20:00:005.83005.83505.80525.8053223212.65.8212
20:15:005.80705.83005.68005.6800920316.15.7550
20:30:005.68005.69985.59885.60002342827.15.6263
20:45:005.60005.66795.57805.62501165502.05.6140
21:00:005.62005.69905.58505.6789332296.05.6466
21:15:005.67005.68595.65505.6700364619.15.6708
21:30:005.67005.67915.64005.6549333043.35.6565
21:45:005.64095.64135.59995.5999510943.65.6241
22:00:005.59995.63775.55005.61001260315.15.5690
22:15:005.61505.64815.61015.6400233245.85.6257
22:30:005.62505.66405.62015.6640158596.95.6426
22:45:005.66405.66965.64905.6500316584.65.6614
23:00:005.66985.68005.64005.6400131480.55.6504
23:15:005.64905.65495.64015.654961977.75.6486
23:30:005.65505.73465.64025.7250309425.05.7238
23:45:005.72505.74005.68015.6801128219.45.7201
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.