暗号資産価格データベース


2020年08月04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
00:00:005.89005.94995.88995.9499489320.15.9374
00:15:005.94905.95035.90015.9050155577.55.9492
00:30:005.93465.95005.90025.9002778865.05.9480
00:45:005.93465.95405.93005.930036550.25.9304
01:00:005.93005.94905.91005.9490254338.25.9368
01:15:005.94505.95405.91215.915059790.05.9372
01:30:005.91505.94965.91505.926019356.45.9265
01:45:005.92605.93995.91115.939635964.05.9157
02:00:005.92005.92005.90005.9000123522.55.9033
02:15:005.92955.92955.92955.92950.15.9295
02:30:005.92955.93965.92955.939630046.05.9395
02:45:005.93965.95805.93965.9580187184.25.9478
03:00:005.95005.95905.94995.9590102818.05.9500
03:15:005.95505.95505.95505.95502100.05.9550
03:30:00-
03:45:005.95505.95505.95505.955020401.05.9550
04:00:005.95555.96725.95555.967267460.55.9579
04:15:005.96706.00005.96685.9740431931.65.9929
04:30:005.97305.97995.94185.9418167681.95.9630
04:45:005.97005.97485.97005.97487684.15.9700
05:00:005.94505.97975.93315.96007693.25.9349
05:15:005.96476.02405.96476.0240223449.15.9960
05:30:006.02406.02406.02406.024029723.06.0240
05:45:006.02306.06706.00996.0670254934.96.0268
06:00:006.06896.10306.06896.0751538764.36.0923
06:15:006.10156.10496.07506.0900202950.06.0958
06:30:006.09006.10206.06406.0640270979.46.0891
06:45:006.06406.08006.04006.0400191115.16.0547
07:00:006.04006.06995.97616.00001351238.46.0011
07:15:005.97605.98005.97005.9700165930.25.9723
07:30:005.96905.97615.94005.9400375150.85.9602
07:45:005.94005.96365.91005.9101213256.05.9349
08:00:005.91505.95375.91005.9100328695.05.9159
08:15:005.91025.94005.91015.9150117821.05.9265
08:30:005.91605.94455.91555.944547134.05.9300
08:45:005.94465.95345.93005.9401138664.05.9479
09:00:005.95355.97385.95355.969024475.55.9663
09:15:005.96906.00005.96906.0000526936.75.9904
09:30:006.00006.02006.00006.0200209541.96.0005
09:45:006.01016.06016.01016.0501392522.76.0479
10:00:006.05006.06895.99005.9900488250.26.0083
10:15:005.99006.02005.98916.0200123698.75.9951
10:30:006.02006.05006.00006.0500170838.86.0322
10:45:006.02006.04906.02006.040087149.06.0400
11:00:006.04006.04006.01006.0150162412.86.0202
11:15:006.01506.03006.00006.0000128229.56.0029
11:30:006.00006.02875.98905.9951132117.46.0148
11:45:005.98905.98905.95015.9550326473.55.9702
12:00:005.97005.97005.95005.9500867435.35.9504
12:15:005.95005.97705.93955.9395634664.65.9493
12:30:005.93965.93965.90005.9001299793.95.9023
12:45:005.92955.92955.89915.9291379468.65.9122
13:00:005.92505.92955.90015.929524137.15.9146
13:15:005.92955.94865.91505.947698662.85.9314
13:30:005.92005.92005.91005.910014368.35.9167
13:45:005.91005.93465.90215.934638023.45.9164
14:00:005.93465.96095.93005.9400153251.95.9507
14:15:005.95976.02245.95975.9997788994.95.9885
14:30:005.99976.02495.97005.9700379974.25.9893
14:45:005.97005.99975.97005.9711556042.05.9711
15:00:005.97115.97965.96305.963085082.15.9707
15:15:005.96205.97925.90515.905149909.15.9339
15:30:005.90705.93965.90705.93966941.05.9382
15:45:005.93965.94455.91145.94455500.45.9382
16:00:005.94455.94455.91505.915015156.95.9445
16:15:005.91735.94455.91735.917656338.85.9176
16:30:005.94405.95825.91775.9497133502.15.9323
16:45:005.94845.94995.90005.9295206540.95.9115
17:00:005.92945.92955.90025.929534.15.9005
17:15:005.92955.93905.92955.939025586.95.9368
17:30:005.93905.94905.92025.9400171703.35.9475
17:45:005.94005.94905.91005.9100112980.15.9215
18:00:005.92995.92995.86995.869990919.85.8954
18:15:005.89945.89945.89585.89940.55.8985
18:30:005.89945.90005.86405.8640232050.55.8708
18:45:005.86305.89005.86105.86121304.55.8639
19:00:005.89445.90005.89445.9000521.55.8998
19:15:005.90445.91445.86005.899997094.15.8676
19:30:005.90005.90375.90005.903740196.85.9007
19:45:005.89005.89445.86005.8893126102.55.8661
20:00:005.88935.89345.88935.89341200.15.8896
20:15:005.89315.90375.88005.903732772.45.8882
20:30:005.88015.90005.88005.880040372.05.8804
20:45:005.89905.89905.81175.8250792720.75.8363
21:00:005.82505.84385.80805.8100327872.85.8195
21:15:005.80805.83695.80035.8284177700.55.8186
21:30:005.82805.82805.80115.8201335633.25.8182
21:45:005.82025.82775.82005.8201456593.35.8203
22:00:005.82015.86095.82005.8201355980.85.8279
22:15:005.85425.85425.80085.8110898395.05.8164
22:30:005.83005.84895.81605.816048276.05.8311
22:45:005.84505.84505.81505.8150126264.15.8314
23:00:005.81505.82905.78005.80001825994.15.7912
23:15:005.80005.80895.79055.8089397660.65.7997
23:30:005.80895.84495.79055.8449199812.05.8241
23:45:005.84495.87985.84495.8798106940.35.8546
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.