暗号資産価格データベース


2020年04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
00:00:003.98913.98913.94823.9651319435.13.9691
00:30:003.96513.99503.96503.9701377198.63.9873
01:00:003.98104.02903.97114.0121657228.04.0049
01:30:004.01214.06684.01014.0659752859.94.0613
02:00:004.05014.15114.05014.08001221436.44.0910
02:30:004.07004.08004.05004.0502194906.74.0732
03:00:004.05014.05994.00014.0091149322.34.0173
03:30:004.02004.02753.98103.9812355739.33.9991
04:00:003.98113.98203.97003.9805165404.53.9756
04:30:003.98053.98903.98053.980715457.63.9806
05:00:003.98073.99463.95003.9562348836.23.9734
05:30:003.95004.00833.95003.980186400.53.9565
06:00:003.98003.98013.95033.9522353731.53.9538
06:30:003.95053.99993.95053.9799159035.73.9740
07:00:003.97013.99993.96033.9800151606.53.9738
07:30:003.98014.00913.98014.0080134183.04.0025
08:00:003.99013.99983.98703.987065299.43.9943
08:30:003.98703.98703.96513.9801293782.53.9788
09:00:003.97013.99013.97013.990140048.03.9850
09:30:003.99013.99503.99003.995022214.03.9912
10:00:003.99003.99003.96503.9700230551.93.9738
10:30:003.97004.00103.97003.9900129602.63.9912
11:00:003.98144.00803.97003.9801291887.33.9836
11:30:003.98014.01203.98014.012064648.03.9953
12:00:004.01214.01434.01214.013912512.24.0137
12:30:004.01384.01383.98113.999992181.23.9974
13:00:003.98133.98143.98113.981237159.63.9811
13:30:003.98124.00013.98114.0000109047.33.9956
14:00:004.00014.00013.99013.990155353.63.9994
14:30:003.99024.00003.99003.990281515.33.9900
15:00:003.99014.01003.99014.0004151388.94.0038
15:30:004.00044.00994.00024.0006108962.74.0010
16:00:004.00064.00994.00024.0007117131.34.0006
16:30:004.00074.05004.00074.012467908.64.0314
17:00:004.01214.07394.01054.0113177408.24.0336
17:30:004.01134.04794.01104.047966214.94.0214
18:00:004.04514.04804.01514.015192175.54.0250
18:30:004.01514.04784.01514.0308148956.24.0321
19:00:004.03064.05824.02314.0231227420.84.0396
19:30:004.03994.10004.02334.0801783750.54.0911
20:00:004.08014.13384.04784.0730889616.34.1025
20:30:004.07704.09604.06284.0713106849.34.0866
21:00:004.08914.10004.07134.1000480299.44.0971
21:30:004.10004.10694.03004.05001290115.74.0581
22:00:004.05004.10894.04524.0452382639.94.0592
22:30:004.04524.05014.03004.0300407199.34.0386
23:00:004.02904.02904.00004.0004493123.34.0074
23:30:004.00054.01103.98213.9991663672.93.9993
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.