暗号資産価格データベース


2019年09月03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
00:00:005.28025.28995.25155.2600184059.85.2635
00:30:005.26005.26005.26005.260042347.05.2600
01:00:005.26005.27905.25335.279047962.05.2663
01:30:005.27905.30005.25905.30004011.45.2989
02:00:005.29995.34005.29995.340095007.45.3267
02:30:005.34005.35905.34005.346929653.15.3521
03:00:005.34155.34255.34155.342527274.35.3421
03:30:005.34945.36005.33155.335180583.05.3560
04:00:005.33525.36715.32035.331385250.55.3414
04:30:005.33165.36405.33015.342949064.65.3547
05:00:005.34305.36715.32115.3671112333.55.3591
05:30:005.36715.38005.31015.3800312817.15.3713
06:00:005.35925.38405.35915.3785142494.85.3760
06:30:005.36025.40005.36005.3900116549.55.3901
07:00:005.36025.36025.34265.3501143796.75.3538
07:30:005.35025.37095.35005.3501195555.65.3534
08:00:005.35005.37585.32545.349682253.05.3434
08:30:005.32545.35385.31525.3152250894.75.3211
09:00:005.31525.35305.31525.318059191.05.3347
09:30:005.31815.31895.31605.316116780.75.3172
10:00:005.30535.30985.29005.2900333783.65.2967
10:30:005.28975.31995.28005.3099176614.15.3000
11:00:005.30985.30995.29015.290287307.05.3088
11:30:005.29015.34775.28025.300097334.65.3327
12:00:005.30005.34955.28025.340163630.95.3192
12:30:005.30075.35005.30055.320075253.45.3173
13:00:005.32015.33995.32015.325446330.85.3277
13:30:005.33995.34005.28265.283039257.95.3158
14:00:005.28255.33945.28245.320094609.65.3074
14:30:005.32005.33365.30025.300616904.65.3113
15:00:005.30065.30065.28205.282460045.55.2984
15:30:005.28235.29005.28135.281415388.15.2836
16:00:005.28145.29005.28125.281434904.25.2824
16:30:005.28135.28135.28015.280217380.55.2805
17:00:005.28035.29845.28025.281440190.05.2870
17:30:005.28145.29855.28145.281475525.05.2909
18:00:005.28135.28135.26005.2600135345.55.2746
18:30:005.26005.26015.19545.1991581507.45.2275
19:00:005.19555.20995.18105.1935278131.55.1869
19:30:005.19355.21505.19355.210234995.05.2066
20:00:005.21025.24805.21025.248067212.55.2334
20:30:005.23025.25995.23025.231089375.25.2419
21:00:005.23095.23095.21215.2127159047.65.2256
21:30:005.21265.22425.18005.18001224705.85.2002
22:00:005.18005.19905.13605.1850893105.45.1730
22:30:005.18985.22395.16995.1800533540.25.1915
23:00:005.18005.23605.18005.2049197827.25.1995
23:30:005.20505.24005.18175.1818432681.55.2198
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.