暗号資産価格データベース


2019年12月25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
00:00:003.51303.51303.49013.4901775156.73.5030
00:30:003.49003.50923.48703.5040105596.03.4952
01:00:003.50403.50503.46803.4910169856.93.4760
01:30:003.49203.50003.46513.465115790.73.4979
02:00:003.48003.49993.48003.499112507.03.4991
02:30:003.49993.50003.47803.487338331.63.4843
03:00:003.48763.49173.46803.46802553.13.4894
03:30:003.46713.47293.46013.460334572.43.4642
04:00:003.46033.46033.45913.460023966.23.4598
04:30:003.46013.46023.45903.459426417.03.4597
05:00:003.45923.48023.45923.470915126.23.4677
05:30:003.47023.47703.45903.460061621.03.4637
06:00:003.45913.48403.45913.459358288.03.4724
06:30:003.47013.50003.45913.4642109057.03.4785
07:00:003.46423.49803.46413.490112202.43.4809
07:30:003.49023.49323.49023.493154149.43.4926
08:00:003.49323.49323.49003.493292652.13.4919
08:30:003.49313.49403.49003.49401005.03.4907
09:00:003.49013.50003.49013.490517135.03.4922
09:30:003.49503.50503.49013.4950135091.13.4998
10:00:003.50393.50493.49013.490338968.73.4947
10:30:003.50103.50703.50103.507059202.03.5062
11:00:003.50003.51543.50003.5134638.93.5122
11:30:003.50823.51203.49543.495441070.03.4982
12:00:003.50003.50003.47183.4830210163.03.4803
12:30:003.49003.49803.49003.497633198.13.4979
13:00:003.49903.50203.49043.5000240660.03.4935
13:30:003.50003.50293.50003.500021036.03.5000
14:00:003.50303.51003.50303.510036437.33.5081
14:30:003.51003.51603.51003.513162130.73.5130
15:00:003.51603.51703.50033.516552954.03.5128
15:30:003.51703.51703.50003.5002189340.33.5056
16:00:003.50023.57993.50023.5669715770.63.5443
16:30:003.56013.56603.53003.540057699.03.5509
17:00:003.53993.55903.53993.5445343942.53.5462
17:30:003.54983.55013.54113.541968011.53.5422
18:00:003.54103.57603.53413.5730433918.83.5713
18:30:003.57303.57803.56503.5780180877.83.5766
19:00:003.57903.59303.56503.565073492.33.5804
19:30:003.56503.59503.56503.590027184.43.5861
20:00:003.59003.59253.58513.586055471.33.5900
20:30:003.58523.59103.57503.5750168641.03.5787
21:00:003.57403.58393.54003.547075153.03.5629
21:30:003.54603.56793.53343.5334104922.43.5535
22:00:003.53803.53803.51213.5200167298.43.5198
22:30:003.51993.52943.51023.5102139015.73.5164
23:00:003.51053.52493.51023.512075347.93.5156
23:30:003.51203.52483.50003.509989532.63.5032
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.