暗号資産価格データベース


2019年08月27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
00:00:005.83995.83995.80005.839776526.55.8029
00:30:005.83955.83975.80805.808035355.55.8366
01:00:005.80085.81005.79915.810017292.15.8028
01:30:005.80135.83965.80005.834951370.75.8007
02:00:005.81075.83975.80005.839732545.05.8006
02:30:005.83975.83975.79925.79926907.25.8008
03:00:005.79915.79915.79915.799182.65.7991
03:30:005.79805.79805.79005.79051292.85.7907
04:00:005.79065.79065.79055.790511460.55.7906
04:30:005.79045.79045.76405.764418663.45.7735
05:00:005.76445.76445.74915.758153309.75.7560
05:30:005.75815.76345.71005.7367183436.35.7189
06:00:005.73675.76435.73665.736717905.05.7367
06:30:005.73675.81995.73675.7500158810.15.8036
07:00:005.75015.85925.75015.8161102741.25.8125
07:30:005.77015.80005.75005.750565370.05.7582
08:00:005.75065.83675.75015.7803141598.95.8190
08:30:005.77035.83785.76145.761465986.35.8179
09:00:005.76155.82775.75205.777849122.65.7784
09:30:005.77785.77785.75125.777720806.75.7668
10:00:005.75295.77995.75295.753327240.05.7578
10:30:005.75325.75335.74675.746769331.25.7504
11:00:005.74015.79265.72005.7200466626.75.7505
11:30:005.72005.73015.68235.6993466692.75.7004
12:00:005.69025.69025.63585.6699387219.45.6597
12:30:005.66995.66995.64085.6408374912.15.6525
13:00:005.64105.65705.63505.6350169578.65.6411
13:30:005.63415.64135.62515.6252426909.85.6319
14:00:005.62515.64125.60005.6412156178.05.6114
14:30:005.64115.64205.62615.642022992.25.6396
15:00:005.64225.66015.64225.6579207228.65.6509
15:30:005.65785.65785.64395.6498113741.85.6493
16:00:005.64985.65095.61185.6257412964.05.6397
16:30:005.62115.62115.58125.6107253552.15.6113
17:00:005.60855.61885.58215.6174170801.65.5993
17:30:005.61745.61745.58005.580096439.85.5847
18:00:005.58035.61595.58005.590069829.05.5887
18:30:005.59005.59935.58015.599366248.05.5938
19:00:005.59905.59985.58035.599844914.15.5957
19:30:005.59975.59975.59505.599413920.05.5994
20:00:005.59935.59935.58075.580917908.85.5830
20:30:005.58155.59685.57775.5777186667.95.5802
21:00:005.57775.59905.56015.5700253283.85.5824
21:30:005.57975.58275.55855.5770216982.25.5651
22:00:005.57665.58575.57665.585799494.65.5834
22:30:005.58665.63985.58015.6342277973.05.6088
23:00:005.62995.63995.60145.6200143784.15.6273
23:30:005.60135.64005.60135.639461814.25.6337
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.