暗号資産価格データベース


2020年04月24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
00:00:004.05504.06004.02034.0349623463.24.0470
00:30:004.03504.05504.03034.0550299393.24.0474
01:00:004.05504.05504.04504.045067135.54.0550
01:30:004.04514.05004.02504.03603079.14.0268
02:00:004.02504.03604.02504.03008030.24.0300
02:30:004.03604.03604.03004.030083770.14.0300
03:00:004.03614.04504.02504.045048657.54.0408
03:30:004.04504.04504.03404.034232941.54.0433
04:00:004.03424.03424.02104.0224184515.24.0245
04:30:004.02244.03144.02244.025421539.14.0280
05:00:004.02544.03414.02544.034176295.54.0312
05:30:004.03344.03604.02514.0251115330.14.0314
06:00:004.03004.05504.02504.0383180159.74.0393
06:30:004.03834.07004.03834.0571211663.44.0604
07:00:004.05614.06894.04004.040058672.04.0530
07:30:004.04014.07004.04014.0601276733.74.0657
08:00:004.06014.06014.03504.0350272023.74.0457
08:30:004.03504.04894.01844.0191890559.24.0243
09:00:004.01914.04894.01914.038165238.84.0367
09:30:004.04044.04904.02224.0264168023.84.0323
10:00:004.02644.05104.02634.0417364122.04.0424
10:30:004.04174.07994.03914.0799632499.34.0515
11:00:004.07014.07994.05214.059143947.94.0706
11:30:004.05814.07604.05814.0667110557.34.0696
12:00:004.06674.12144.06004.12141051949.44.0951
12:30:004.12184.20004.12184.14002878717.24.1751
13:00:004.13904.23904.13214.21511207330.44.2038
13:30:004.21514.29754.20514.26001518722.04.2542
14:00:004.26004.26004.21004.2300928584.54.2327
14:30:004.22034.23034.21084.2108488773.54.2201
15:00:004.21084.21994.21004.210996644.24.2132
15:30:004.20904.22644.20004.2152432214.54.2156
16:00:004.21524.22644.20174.2264654581.04.2156
16:30:004.22704.26504.22704.2451479739.34.2459
17:00:004.24504.24504.18504.2101198492.84.2000
17:30:004.21004.21014.19004.2100152359.34.1986
18:00:004.21004.23604.21004.2330281981.44.2296
18:30:004.23304.23904.20604.2151259408.14.2238
19:00:004.21004.22344.19004.1986657028.44.1981
19:30:004.19864.19944.13004.1700894838.14.1489
20:00:004.13004.17004.12104.130050638.54.1429
20:30:004.13804.13804.07904.1237694603.84.0940
21:00:004.12364.13904.12004.1390198163.24.1300
21:30:004.13904.14004.13894.1400218280.44.1392
22:00:004.14384.15504.13004.130062084.44.1431
22:30:004.14004.14004.10604.1197306081.64.1172
23:00:004.11894.11894.07204.0720109720.94.0930
23:30:004.07214.12004.07184.0991627176.44.0832
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.