暗号資産価格データベース


2020年08月03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
00:00:005.71355.71855.70005.7185113459.25.7080
00:15:005.71845.71845.68005.7099209702.65.6885
00:30:005.68015.70995.64515.6451211614.25.6774
00:45:005.64505.67335.60025.6480464609.15.6463
01:00:005.63005.66995.63005.658236733.05.6613
01:15:005.65805.65825.62515.658274666.15.6569
01:30:005.66005.70005.66005.690052716.75.6831
01:45:005.70005.73105.69005.7310325659.65.7272
02:00:005.70355.73105.70005.731036842.95.7310
02:15:005.73105.73605.73105.736012981.15.7311
02:30:005.73705.76605.72705.766051229.25.7482
02:45:005.73525.80005.73525.8000111044.15.7841
03:00:005.78505.80005.78405.800099753.25.7975
03:15:005.80005.80605.78555.806058561.25.7996
03:30:005.80705.81005.76015.80913151.05.8011
03:45:005.81005.83105.81005.831075660.75.8288
04:00:005.83205.83305.83205.833090.15.8321
04:15:00-
04:30:005.81155.83355.75065.750611308.75.7560
04:45:005.78385.78385.78055.78380.35.7827
05:00:005.78385.78885.75065.750630030.05.7522
05:15:005.75065.75065.74505.745077359.35.7506
05:30:005.77385.78845.77385.7884303.25.7860
05:45:005.78885.78885.73315.733164689.45.7628
06:00:005.76375.76375.76375.76370.15.7637
06:15:005.73505.79395.72705.793928035.65.7311
06:30:005.76505.76505.74505.74504101.65.7599
06:45:005.77385.77385.74005.745051815.35.7417
07:00:005.74505.74505.74405.745028914.05.7448
07:15:005.74505.74505.72035.720339472.05.7361
07:30:005.72035.72035.71505.715011775.05.7158
07:45:005.71405.74495.70005.739967797.35.7151
08:00:005.72005.74365.71505.7435155908.15.7410
08:15:005.74355.74505.74345.745045149.85.7439
08:30:005.74505.74505.70515.705172286.25.7129
08:45:005.73865.73985.70615.739815206.25.7176
09:00:005.71005.73655.69365.7100139523.45.7090
09:15:005.71005.72005.69005.704223072.15.6922
09:30:005.70005.73845.70005.7380108493.75.7225
09:45:005.73805.77935.71115.7793137756.55.7442
10:00:005.76445.76445.74005.7640123261.85.7579
10:15:005.76405.77005.75305.770058835.15.7564
10:30:005.77005.79905.77005.7990181264.35.7910
10:45:005.79385.80105.78015.8009110864.25.7930
11:00:005.80005.81405.80005.801130373.75.8014
11:15:005.80105.81005.78515.7851364533.55.8003
11:30:005.78505.81495.78005.8149121109.85.7871
11:45:005.79765.81495.78015.800046216.55.7840
12:00:005.80005.80005.79015.7901139844.05.7996
12:15:005.79015.80005.79015.80001300.05.7924
12:30:005.80005.81605.78755.800068471.05.7969
12:45:005.80005.80005.78015.780145686.15.7904
13:00:005.78005.78005.77005.770063482.75.7724
13:15:005.76915.77005.75005.77009352.55.7508
13:30:005.77005.79385.75005.7938269766.25.7701
13:45:005.79005.81705.76505.8170170785.15.8005
14:00:005.81705.82505.80015.800117445.05.8244
14:15:005.82605.85005.80015.840092367.55.8390
14:30:005.84005.85005.84005.8500175544.75.8488
14:45:005.85105.89405.85105.8900108958.85.8767
15:00:005.89005.89505.86505.888247793.65.8851
15:15:005.88005.95005.87065.91021173204.95.9106
15:30:005.89085.94955.89015.9294436008.65.8966
15:45:005.92805.95405.92805.9500254170.55.9476
16:00:005.95105.95105.95005.95002326.55.9500
16:15:005.94905.95005.91005.9495179675.35.9208
16:30:005.91505.94295.90505.912024577.05.9223
16:45:005.91205.91205.88105.8810336411.05.9018
17:00:005.91455.91455.82135.8700257576.35.8516
17:15:005.87005.87005.82835.870015051.35.8378
17:30:005.87005.87435.83105.834087189.15.8529
17:45:005.83405.86425.83205.8330295321.05.8389
18:00:005.83105.85385.82015.830039979.05.8270
18:15:005.83005.85005.83005.8400292301.05.8306
18:30:005.83005.83005.81005.8100247751.25.8275
18:45:005.82505.83005.81005.8100229056.55.8149
19:00:005.81005.81005.80505.810018757.85.8099
19:15:005.82995.84905.80315.845595989.15.8293
19:30:005.84895.85425.83005.830042244.35.8463
19:45:005.85005.85005.83005.8370264849.45.8343
20:00:005.85005.86425.83615.8361124287.05.8597
20:15:005.86005.87605.83745.870175302.25.8690
20:30:005.87005.91305.87005.9130142375.15.8817
20:45:005.91385.95005.90005.9500738726.85.9276
21:00:005.95005.95955.89505.9000212750.25.9234
21:15:005.90005.94005.90005.9100322501.05.9254
21:30:005.91005.92005.89805.9200214396.15.8983
21:45:005.92005.92005.89015.8901215651.55.9104
22:00:005.89015.90905.89005.898047351.05.8953
22:15:005.89905.90005.89805.9000140559.05.8991
22:30:005.90005.92005.90005.9200322370.95.9101
22:45:005.92455.94005.91015.9200347450.55.9272
23:00:005.92505.94755.91035.9400288325.65.9332
23:15:005.94755.95855.92005.9300184075.15.9473
23:30:005.93005.93995.91035.9103128206.35.9170
23:45:005.91035.93005.89005.89001148922.45.8986
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.