暗号資産価格データベース


2019年08月22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
00:00:005.78615.78885.77995.788817795.35.7802
00:30:005.78885.79005.76115.7883142800.85.7732
01:00:005.76115.80005.72005.8000326500.75.7719
01:30:005.80065.83805.80065.827072766.25.8250
02:00:005.82015.83975.82005.8397110466.65.8200
02:30:005.83505.83505.82035.83508779.75.8327
03:00:005.82045.83505.82035.835061.05.8206
03:30:005.83505.83505.82075.82075103.45.8280
04:00:005.82085.82085.76805.7681195949.55.7916
04:30:005.76815.83005.76815.8001182641.05.8238
05:00:005.80025.84855.80025.848517804.65.8111
05:30:005.81575.84845.80005.800181392.15.8184
06:00:005.83005.84525.80015.800219302.95.8103
06:30:005.80025.84845.75795.7980197055.75.7967
07:00:005.76025.83005.76015.8000232927.85.8060
07:30:005.80005.82955.76045.7829205465.55.8127
08:00:005.78285.82295.76005.761150901.15.7645
08:30:005.76115.79995.76115.761224407.95.7667
09:00:005.76165.80995.76165.7655196981.55.7932
09:30:005.76565.78965.76135.761346063.85.7641
10:00:005.76135.76145.74005.7400226635.45.7568
10:30:005.73995.75905.70005.7002516634.35.7129
11:00:005.70025.77055.70005.7091520168.45.7186
11:30:005.70915.79805.70915.7700366599.05.7540
12:00:005.77005.80015.75235.7802124506.95.7953
12:30:005.78115.79785.74115.7500306240.35.7573
13:00:005.74005.81875.73045.7907604570.65.7721
13:30:005.79155.80605.75675.7701155144.75.7799
14:00:005.77005.79705.75835.7611103118.05.7647
14:30:005.76105.79485.74015.7504294036.15.7545
15:00:005.75115.78675.72215.786767819.05.7390
15:30:005.75015.78665.73095.741526568.05.7424
16:00:005.74165.74165.73165.732033403.85.7365
16:30:005.73195.75005.73005.730065570.65.7341
17:00:005.73005.73015.69905.6992316193.95.7052
17:30:005.69935.69935.65175.6518314484.85.6666
18:00:005.65185.70045.64115.6758463421.15.6636
18:30:005.67595.70005.64305.6700730292.05.6589
19:00:005.67005.73855.65345.7100152541.15.6956
19:30:005.71005.74695.67915.7088184319.05.7102
20:00:005.72025.73945.68235.7384192055.35.7019
20:30:005.70315.73735.69015.700048494.35.7012
21:00:005.69805.72005.69805.7037351181.45.7112
21:30:005.70375.76055.69905.7600325783.75.7266
22:00:005.75565.81975.75555.7556825305.55.7953
22:30:005.75555.77005.71225.7263332870.75.7410
23:00:005.72645.76355.71215.7500107746.35.7209
23:30:005.75005.76355.72005.7616175385.55.7318
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.