暗号資産価格データベース


2019年08月25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
00:00:005.92165.93995.91025.929829250.15.9209
00:30:005.92955.93995.91025.939819309.95.9303
01:00:005.91015.94005.90995.9201362745.15.9191
01:30:005.92305.93925.92005.939251342.55.9201
02:00:005.92005.93875.91185.911820780.15.9256
02:30:005.92995.93595.91035.935927999.85.9282
03:00:005.93585.93595.90905.909068083.45.9167
03:30:005.90905.91035.90515.910042133.85.9099
04:00:005.91005.91005.90025.900836504.15.9019
04:30:005.90095.92995.90095.928918305.05.9186
05:00:005.91375.92905.90105.901428333.75.9109
05:30:005.90115.93595.90095.901483414.75.9250
06:00:005.90115.92945.90085.910044388.35.9086
06:30:005.91025.93595.91025.934953350.85.9227
07:00:005.91035.93395.90005.9000113111.25.9008
07:30:005.90015.93005.90005.9299102355.85.9025
08:00:005.92995.93665.90075.9236133224.85.9281
08:30:005.92365.92365.91055.917112265.45.9179
09:00:005.91715.93455.91005.910531510.95.9141
09:30:005.93355.93355.90015.900536044.55.9095
10:00:005.90025.90635.88005.8803245235.35.8963
10:30:005.87645.92895.85405.8803190630.35.8878
11:00:005.88055.92895.87345.879526330.05.9000
11:30:005.87945.92645.87055.890367790.95.9058
12:00:005.89035.90005.89035.891321113.05.8934
12:30:005.89135.92505.89075.925016478.35.8935
13:00:005.92505.92505.87165.871974058.95.8781
13:30:005.87195.91895.87195.880436226.45.8906
14:00:005.88045.90545.88045.880918827.25.8839
14:30:005.88095.90555.88015.890047994.35.8856
15:00:005.89005.89015.88235.883118960.55.8857
15:30:005.88385.90555.88345.886316094.05.8852
16:00:005.88715.91545.88225.909854066.05.8964
16:30:005.90995.91885.88735.916068780.75.9114
17:00:005.91005.91995.89225.892821831.35.9027
17:30:005.89285.91965.89285.899339914.85.9077
18:00:005.89935.91915.89285.893053125.55.8985
18:30:005.89305.91005.89305.893229162.15.8960
19:00:005.89325.91915.89325.9001125629.75.9003
19:30:005.90035.91915.90005.910166922.45.9026
20:00:005.91015.91015.90035.900729934.85.9096
20:30:005.90105.91015.90035.90037738.25.9007
21:00:005.90025.90995.88225.909941649.85.8926
21:30:005.90555.91885.88335.9174169604.15.9001
22:00:005.91005.91005.88235.9096329926.25.8989
22:30:005.90975.90975.88325.900048127.85.8951
23:00:005.89995.90975.88005.8800107300.55.8893
23:30:005.87815.87815.85005.870482516.55.8590
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.