暗号資産価格データベース


2019年04月20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
00:00:007.12317.17887.12307.1571206436.97.1526
00:30:007.15897.16897.14227.15647651.97.1610
01:00:007.15007.22157.15007.1730519134.47.1923
01:30:007.19507.20357.15157.1887475493.97.1703
02:00:007.16497.18007.16497.169998719.87.1706
02:30:007.17507.18007.16007.160036732.67.1679
03:00:007.15837.16507.15367.16503812.87.1539
03:30:007.16507.18907.16057.160517853.17.1843
04:00:007.16477.18897.16307.18898647.17.1643
04:30:007.17007.18907.17007.180058054.07.1831
05:00:007.18707.18897.18017.18017395.17.1887
05:30:007.18017.18907.16017.160767548.27.1822
06:00:007.18417.20007.15357.1535126063.57.1883
06:30:007.17627.19007.15337.1667174471.37.1568
07:00:007.15337.16507.14107.1410318874.97.1503
07:30:007.14107.14107.10107.1106767966.87.1179
08:00:007.11077.17987.11067.1689158535.87.1575
08:30:007.15007.16907.13477.1490194842.27.1522
09:00:007.14987.15007.14987.15009902.07.1499
09:30:007.15007.16007.13007.1331255931.77.1472
10:00:007.13317.15837.13117.140046435.57.1407
10:30:007.14007.16907.14007.169095723.47.1547
11:00:007.16807.20007.16807.1899736235.47.1876
11:30:007.18867.18997.15527.1695107685.67.1679
12:00:007.16967.18257.16957.172053342.17.1771
12:30:007.17197.17197.15987.1710192466.27.1704
13:00:007.17117.18407.16547.165435561.87.1719
13:30:007.16547.18777.15667.170578436.57.1700
14:00:007.17057.19937.17057.1801193285.37.1831
14:30:007.18027.19007.16907.1739203410.17.1836
15:00:007.18997.20137.18027.2013284413.27.1929
15:30:007.20517.21557.17157.1983220361.27.1933
16:00:007.17317.19877.17317.180169233.77.1844
16:30:007.18027.19997.18007.1997138399.17.1824
17:00:007.19997.23147.18207.2100741368.77.2084
17:30:007.20037.22477.18107.2000101091.77.1906
18:00:007.20007.22007.18117.2000171544.97.1963
18:30:007.20007.20007.18207.1820172047.27.1848
19:00:007.18207.18497.17017.1830535867.37.1803
19:30:007.18307.18307.15007.1600373120.37.1603
20:00:007.15727.18027.14227.1436146804.97.1561
20:30:007.16367.17307.15037.1689100233.97.1537
21:00:007.15047.17007.14337.1550137773.27.1515
21:30:007.15507.16507.14347.1650103618.27.1608
22:00:007.16997.30007.16087.30002270926.57.2406
22:30:007.27997.32507.25017.27171190330.67.2995
23:00:007.27297.28937.20137.2200778571.07.2380
23:30:007.22007.22997.18297.2200393167.27.2071
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.