暗号資産価格データベース


2019年12月05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
00:00:003.90003.93403.90003.9001148517.43.9117
00:30:003.91003.93403.91003.933073885.03.9337
01:00:003.92303.93303.91503.93309954.83.9309
01:30:003.93403.93403.91103.9300213675.53.9276
02:00:003.93003.93103.93003.930055263.83.9303
02:30:003.93003.93003.93003.9300327.03.9300
03:00:003.93003.93403.93003.93007085.83.9311
03:30:003.93403.93403.90123.916023655.43.9325
04:00:003.91603.93013.90123.907144243.13.9150
04:30:003.90683.96963.90123.9051113350.63.9617
05:00:003.90513.92203.90203.902011100.03.9043
05:30:003.90123.91403.82403.8240398114.13.8649
06:00:003.82413.83413.80103.8015163231.93.8126
06:30:003.80163.81103.78003.8000275343.23.8013
07:00:003.80013.83003.80013.830026176.23.8232
07:30:003.83003.85403.83003.854023052.13.8371
08:00:003.85403.87303.84013.850032431.53.8517
08:30:003.86003.86003.82003.8200116321.43.8285
09:00:003.81903.81903.81403.814078.63.8153
09:30:003.81403.86103.81003.849990850.83.8378
10:00:003.84493.84493.84493.8449480.03.8449
10:30:003.84013.86723.84003.840136353.23.8456
11:00:003.84013.87343.84003.8502132030.13.8569
11:30:003.85033.85033.85003.850018644.03.8502
12:00:003.85003.85303.83993.8399138048.83.8408
12:30:003.84993.87003.84163.870040616.43.8559
13:00:003.87103.88003.86953.869511534.63.8696
13:30:003.86903.88303.83003.862082758.83.8592
14:00:003.86303.89003.84503.889936052.53.8884
14:30:003.88993.90003.88993.9000125411.93.8988
15:00:003.89103.89203.88013.885058360.13.8835
15:30:003.88503.88503.87003.870024127.83.8752
16:00:003.87003.88003.87003.870014907.93.8707
16:30:003.87003.87703.87003.8770260.43.8704
17:00:003.87703.88883.87703.888838965.63.8820
17:30:003.88893.92003.88873.9200146738.73.9053
18:00:003.92003.92503.90003.9000138782.83.9184
18:30:003.90013.91013.90003.9000453712.93.9062
19:00:003.91003.91313.90003.90009088.03.9001
19:30:003.90313.91643.90303.91648639.13.9149
20:00:003.91593.91753.90313.903114783.13.9124
20:30:003.90313.92553.90303.910014975.83.9145
21:00:003.91913.91913.90303.903069007.13.9098
21:30:003.91403.92203.91403.922042740.03.9183
22:00:003.92303.94003.92003.940090224.73.9241
22:30:003.93413.93413.91503.920057456.53.9229
23:00:003.91703.91703.91513.9151144335.93.9166
23:30:003.92413.92413.91003.910022027.03.9167
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.