暗号資産価格データベース


2019年08月24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
00:00:005.97115.97945.91045.9349178438.05.9419
00:30:005.93495.94935.90095.9472312865.45.9115
01:00:005.90435.94535.90435.945318391.65.9204
01:30:005.94495.94495.94335.94392605.05.9442
02:00:005.92015.94475.91065.940277219.85.9433
02:30:005.93985.93995.91285.939953685.55.9161
03:00:005.93765.93765.91115.9123149174.45.9118
03:30:005.91245.91245.91115.9111167795.05.9117
04:00:005.91125.91205.91125.912025372.05.9117
04:30:005.91115.91125.91115.911219803.85.9111
05:00:005.91125.91125.91125.911230.05.9112
05:30:005.91115.91115.90115.901297977.25.9014
06:00:005.90125.90135.90005.900098891.75.9011
06:30:005.89125.89125.89015.89016562.85.8910
07:00:005.89025.93495.89015.890846135.75.8943
07:30:005.89075.92795.89065.919520700.65.8909
08:00:005.89115.91665.88005.880295339.05.8891
08:30:005.88035.91485.88025.912951722.35.8821
09:00:005.91475.91485.89015.89017140.65.9136
09:30:005.91445.98095.91445.9770414243.45.9612
10:00:005.96985.97005.95015.961199610.95.9652
10:30:005.96995.97505.94015.9405133092.45.9504
11:00:005.97475.97475.93985.945580428.65.9438
11:30:005.94595.95895.92255.940019509.25.9311
12:00:005.94015.94015.91015.920099672.75.9181
12:30:005.93005.94325.92025.940029048.95.9404
13:00:005.93905.93905.92125.9390149.85.9390
13:30:005.93905.93905.93095.930916753.85.9313
14:00:005.93205.97505.92025.974938729.85.9447
14:30:005.96805.97305.93845.9728119834.95.9686
15:00:005.97295.97305.96025.960283824.65.9729
15:30:005.96035.97295.95005.955544061.05.9586
16:00:005.95555.96885.94005.9678270015.95.9482
16:30:005.96785.96785.93415.940131111.35.9352
17:00:005.95955.95955.90045.9459277286.15.9202
17:30:005.94595.94785.90005.9002260442.45.9013
18:00:005.90905.92735.86885.8700113391.25.8873
18:30:005.87005.89865.83005.8699536983.95.8569
19:00:005.83005.88915.83005.8880134256.35.8684
19:30:005.88805.90855.86015.8900125795.55.8992
20:00:005.90005.90855.90005.900056932.85.9006
20:30:005.90855.92005.90855.91987527.75.9163
21:00:005.91975.92305.91005.923089799.05.9215
21:30:005.92305.93005.90005.930080650.35.9042
22:00:005.92985.95805.91005.948893645.85.9436
22:30:005.94885.95005.92015.940031220.25.9385
23:00:005.92315.94835.92045.945610117.95.9364
23:30:005.93995.94475.92015.943826844.95.9429
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.