暗号資産価格データベース


2020年04月18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
00:00:004.00614.02014.00614.020067409.74.0181
00:30:004.02004.02004.01004.01003540.04.0200
01:00:004.01004.01004.00004.0005137308.74.0006
01:30:004.00024.00074.00024.000415000.44.0003
02:00:004.00044.03594.00024.0010100494.24.0188
02:30:004.00034.01003.99013.9950132753.44.0007
03:00:003.99404.00903.99013.996131331.03.9922
03:30:003.99913.99913.99023.990418036.43.9929
04:00:003.99024.00103.98613.991252951.03.9901
04:30:003.99164.01203.99164.0033118809.74.0086
05:00:004.00304.00374.00124.003416050.04.0030
05:30:004.00344.00343.99173.998414700.03.9977
06:00:003.99844.03903.98894.029166393.94.0180
06:30:004.02914.07004.01414.0601175494.24.0564
07:00:004.06014.07994.05014.0690566241.54.0605
07:30:004.06804.07204.06304.063265059.64.0693
08:00:004.06324.07004.04924.0700160536.94.0667
08:30:004.06544.07004.05004.0500425679.04.0647
09:00:004.05014.06114.05004.0501122540.34.0595
09:30:004.05014.06204.05004.062044794.14.0578
10:00:004.05244.06404.04114.0420242025.14.0470
10:30:004.05014.06904.05004.050274238.14.0603
11:00:004.05014.06404.04104.046883046.44.0520
11:30:004.04684.06504.03204.0334165015.24.0468
12:00:004.03324.05014.03324.050114349.44.0389
12:30:004.05014.06104.05014.050445916.44.0509
13:00:004.05044.06904.05044.058167622.04.0643
13:30:004.05814.06704.05044.052146886.64.0524
14:00:004.05214.06794.05214.057327398.94.0591
14:30:004.05734.07114.04514.0451441843.64.0688
15:00:004.04554.05904.04554.049167012.54.0513
15:30:004.04814.05004.03894.0391238338.34.0411
16:00:004.03914.05494.03904.044153694.84.0459
16:30:004.04404.04404.03914.0400112692.44.0400
17:00:004.03914.05004.03864.0500152513.74.0401
17:30:004.03904.04994.03004.0320224522.74.0386
18:00:004.03104.04904.02994.030039796.84.0311
18:30:004.02904.03834.01504.0383117136.24.0221
19:00:004.03834.04894.03004.030070352.24.0415
19:30:004.03714.04504.01534.021535097.44.0288
20:00:004.02164.04994.02164.0391152714.14.0387
20:30:004.03004.05004.03004.0500285470.14.0454
21:00:004.03904.05004.03804.0400137811.24.0464
21:30:004.03904.04984.02904.0498230041.74.0370
22:00:004.04984.07024.03614.0601389527.34.0615
22:30:004.06014.09004.06014.0809297545.94.0782
23:00:004.08004.08094.06834.0683199078.04.0745
23:30:004.06844.07904.06844.078042813.14.0769
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.