暗号資産価格データベース


2019年10月15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
00:00:004.22054.23804.22014.23809560.04.2202
00:30:004.22054.23874.22054.23871176.24.2387
01:00:004.22054.22054.22014.220119908.24.2202
01:30:004.22104.27054.22104.2401177848.64.2604
02:00:004.24014.24014.23004.23007973.34.2384
02:30:004.23014.23014.23014.23013787.04.2301
03:00:004.23104.25564.23104.2500219.04.2482
03:30:004.23014.23014.23014.23011000.04.2301
04:00:004.23014.23014.23004.23007905.34.2301
04:30:004.23004.23014.23004.230146.04.2301
05:00:004.23014.23014.23014.23019500.04.2301
05:30:004.23024.23024.22204.222023821.04.2301
06:00:004.22214.23004.22054.220836692.94.2208
06:30:004.22064.22124.22014.2206115080.04.2204
07:00:004.22064.23164.22014.2201132896.54.2204
07:30:004.22014.22504.22004.225086876.04.2201
08:00:004.22514.25004.22504.225247153.24.2348
08:30:004.22524.25214.22504.2500923328.64.2509
09:00:004.25004.27004.23534.2700344448.34.2509
09:30:004.27944.28204.24004.265379784.24.2477
10:00:004.24004.26594.23464.235036932.44.2493
10:30:004.23554.24604.23554.246012024.04.2401
11:00:004.24024.25804.23014.230131797.04.2381
11:30:004.23554.25024.23014.2301548.44.2432
12:00:004.23154.23204.23154.23204.04.2318
12:30:004.23204.24484.23014.24483858.44.2362
13:00:004.24004.24484.24004.24002908.14.2400
13:30:004.24484.24494.24004.244812500.44.2448
14:00:004.24004.24004.22504.2250187474.84.2290
14:30:004.23104.23104.22504.225062778.24.2250
15:00:004.21504.23004.21034.2199409201.44.2196
15:30:004.21994.21994.20004.2101447120.44.2002
16:00:004.20004.22004.19704.198569311.94.2000
16:30:004.22024.22094.19504.1950106105.44.1986
17:00:004.19314.20504.18104.20503520.44.1938
17:30:004.19994.20004.15514.1640744250.64.1724
18:00:004.16034.17544.15204.1600193900.14.1599
18:30:004.17004.18384.16044.161319034.04.1709
19:00:004.16204.19644.16204.1964110035.44.1890
19:30:004.19624.19994.17294.19994860.04.1959
20:00:004.18014.20204.18014.1801418.14.1860
20:30:004.18014.20274.18014.180437907.84.1945
21:00:004.18024.18164.18004.1800164980.04.1801
21:30:004.19994.20004.18154.190448053.14.1960
22:00:004.20004.21054.18054.1901136922.44.1998
22:30:004.19014.20494.18094.204923262.14.1921
23:00:004.20004.20494.18154.183195514.94.1874
23:30:004.18304.19994.18154.199945664.14.1816
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.