暗号資産価格データベース


2020年04月20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
00:00:003.97003.97203.96993.9720115152.33.9700
00:30:003.97203.97203.96933.969348729.93.9710
01:00:003.96923.96923.95143.953312618.23.9521
01:30:003.95333.95363.95173.951716500.03.9531
02:00:003.95163.97903.95163.961385082.03.9653
02:30:003.97103.97403.96013.9703178323.53.9702
03:00:003.97033.97033.95203.952083896.13.9567
03:30:003.95193.95203.94543.9470316394.13.9503
04:00:003.95033.95033.94533.945711410.13.9462
04:30:003.94573.94583.94573.945813500.03.9457
05:00:003.94583.96013.94583.9502146034.23.9534
05:30:003.95023.96303.95023.963015900.33.9554
06:00:003.96303.97003.96303.970016186.13.9634
06:30:003.96323.98003.96293.972145360.13.9751
07:00:003.97243.99003.97243.9802100756.93.9845
07:30:003.98034.00003.98013.9802229234.43.9881
08:00:003.98033.98833.97973.9797118753.43.9803
08:30:003.97963.97963.94813.961054710.53.9675
09:00:003.96113.96713.95003.967160695.23.9579
09:30:003.96713.97043.95213.970432156.83.9646
10:00:003.97053.97053.95813.9600281101.53.9636
10:30:003.96013.97983.96003.969042199.23.9638
11:00:003.96913.97113.96903.969116162.33.9691
11:30:003.96903.97983.96203.9652137956.13.9697
12:00:003.96523.97983.96323.965470856.03.9689
12:30:003.97013.98503.96623.9741121481.93.9793
13:00:003.97414.00303.97413.9900148667.13.9882
13:30:003.98813.99003.98003.980122020.13.9841
14:00:003.98013.98023.97213.9791137187.23.9792
14:30:003.97913.97913.97013.973115857.93.9713
15:00:003.97313.99993.97313.9891107887.93.9837
15:30:003.99884.01013.99884.0101139186.34.0037
16:00:004.01014.01994.01014.0104145516.24.0143
16:30:004.01894.01894.01014.01015044.84.0102
17:00:004.00704.00703.99913.999193675.04.0000
17:30:003.99914.01883.99904.000087568.04.0015
18:00:003.99814.00013.99303.99308571.03.9959
18:30:003.99314.00993.98903.995143538.84.0024
19:00:003.98993.98993.97023.9705181656.43.9795
19:30:003.97053.98003.96243.970055262.33.9729
20:00:003.96353.97313.96353.973118511.13.9654
20:30:003.97303.97313.94503.9450464978.13.9586
21:00:003.94203.95013.92003.9397346265.13.9319
21:30:003.93983.95503.93023.9415103748.53.9399
22:00:003.94153.96503.94153.9501149950.23.9565
22:30:003.95013.96003.95003.950051038.83.9501
23:00:003.94913.94913.94153.941519871.03.9416
23:30:003.94153.95503.94153.955024310.63.9494
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.