暗号資産価格データベース


2019年08月21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
00:00:005.85005.87005.82515.870085516.55.8490
00:30:005.87005.90015.87005.881539397.05.8916
01:00:005.88155.90035.88155.900124365.95.8881
01:30:005.90015.97005.89005.9000111469.45.9025
02:00:005.90015.90015.88265.88268705.75.8971
02:30:005.88255.88255.87515.87516195.55.8768
03:00:005.87505.87995.87105.872529912.95.8728
03:30:005.87275.87285.87105.871267112.05.8715
04:00:005.87125.87875.87125.871416502.55.8743
04:30:005.87135.87165.87115.871270850.35.8711
05:00:005.87115.93305.87035.925090310.55.8711
05:30:005.87175.87705.87175.874135845.05.8722
06:00:005.87455.94995.87185.872163623.25.9139
06:30:005.87195.94925.87185.949235229.75.8918
07:00:005.94995.94995.88525.900339282.05.9177
07:30:005.90035.95905.90035.9107585153.65.9489
08:00:005.91075.94005.90105.901466117.95.9122
08:30:005.90175.94005.90175.925532246.85.9168
09:00:005.93905.95095.92565.938069863.75.9457
09:30:005.93805.96915.93705.9383161219.95.9408
10:00:005.92535.93835.92285.938323176.85.9318
10:30:005.93825.93825.90005.9201274375.55.9088
11:00:005.92015.95005.92015.928028322.65.9297
11:30:005.92805.94995.92035.920521957.65.9282
12:00:005.92045.95005.92005.949888939.15.9211
12:30:005.92065.93245.87035.9001934587.25.8939
13:00:005.90005.90005.85005.8600697246.15.8685
13:30:005.86995.88955.82505.8260273630.85.8506
14:00:005.82625.84805.82015.8222196468.45.8278
14:30:005.84795.85005.79995.8000409908.95.8083
15:00:005.79915.81845.78185.8000149991.65.7929
15:30:005.80005.80005.76845.7994222142.75.7867
16:00:005.79925.79955.78075.7807109943.95.7988
16:30:005.79015.79845.78005.7808156697.75.7837
17:00:005.79995.79995.78115.799712837.25.7815
17:30:005.79975.79975.78025.798643425.45.7860
18:00:005.78165.79875.78035.780538340.45.7808
18:30:005.79825.81975.79825.8000260846.45.8016
19:00:005.80015.82855.80015.8285159382.95.8109
19:30:005.82065.82065.80025.8200224849.15.8035
20:00:005.82005.82005.81005.8101219237.25.8108
20:30:005.81015.84695.81005.8400111431.85.8239
21:00:005.84775.84775.79015.7901270585.75.8078
21:30:005.80085.80085.71015.7629992513.95.7522
22:00:005.72005.75995.71305.7499513222.95.7329
22:30:005.73045.75975.72075.7207132639.45.7337
23:00:005.74995.78025.72165.780291589.75.7561
23:30:005.78085.79985.76005.760043114.85.7698
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.