暗号資産価格データベース


2019年10月09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
00:00:004.28504.32344.28254.323017735.84.3071
00:30:004.32294.32294.28174.308834478.14.3002
01:00:00-
01:30:004.30004.30004.30004.30007500.04.3000
02:00:004.30104.30464.30004.304621086.04.3000
02:30:004.30484.32004.30484.320036799.24.3167
03:00:004.32274.32274.32004.32009960.04.3201
03:30:004.32274.32354.30504.3051105901.04.3191
04:00:004.30514.34014.30514.3055111761.04.3357
04:30:004.30554.30574.30554.30579540.04.3055
05:00:004.30544.30554.30504.305527500.04.3052
05:30:004.30504.30514.30504.305142055.04.3050
06:00:004.30504.34014.30004.339044333.94.3150
06:30:004.33904.34014.33904.340111087.04.3401
07:00:004.35604.36004.33004.332934555.34.3318
07:30:004.33304.35004.30504.3500215881.04.3392
08:00:004.35004.38004.35004.370087702.44.3599
08:30:004.36014.37004.36004.370022497.74.3658
09:00:004.37004.37004.36004.360097183.54.3601
09:30:004.36974.39504.36004.360128576.94.3690
10:00:004.36024.38004.36014.364997905.04.3612
10:30:004.36594.38104.36114.361163758.64.3723
11:00:004.36014.38014.36004.380133772.44.3602
11:30:004.37064.40144.37024.4014278104.94.3970
12:00:004.40164.42104.37764.4200476434.24.4125
12:30:004.42004.42004.40004.4000297166.04.4081
13:00:004.40004.43004.40004.4200199936.54.4171
13:30:004.42004.42004.40224.420070674.34.4150
14:00:004.42004.43004.40294.430019164.94.4203
14:30:004.43004.44424.42014.4300113039.84.4353
15:00:004.43034.54004.43004.5399579547.84.4889
15:30:004.53994.57704.48704.5000329467.74.5479
16:00:004.50014.51994.50004.510150375.74.5036
16:30:004.51494.54984.51004.5498102666.04.5253
17:00:004.53994.53994.50004.500045067.04.5089
17:30:004.50004.58404.48464.54042302840.24.5681
18:00:004.54044.57904.50004.5000289264.74.5129
18:30:004.50004.50004.41914.4940370916.74.4373
19:00:004.49404.51004.47514.5000140153.64.4985
19:30:004.50994.52044.45544.470051198.74.4915
20:00:004.46894.46894.44214.442290684.04.4479
20:30:004.45694.46104.45004.4610339214.04.4508
21:00:004.45024.45984.44004.4400230460.04.4432
21:30:004.43114.45004.42054.450028776.04.4314
22:00:004.45004.47994.43004.4799362141.14.4655
22:30:004.45024.50004.45014.5000175650.94.4779
23:00:004.50004.57994.49104.5201595824.04.5438
23:30:004.52014.57994.52004.5250341123.64.5523
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.