暗号資産価格データベース


2020年05月07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
00:00:004.37474.50004.37474.46002438872.74.4523
00:30:004.45004.48004.44004.4800223429.74.4518
01:00:004.48004.48004.45904.4590304217.04.4668
01:30:004.45914.47994.40004.4750245713.54.4470
02:00:004.47504.47504.41304.4130102229.94.4540
02:30:004.41314.42524.41304.425240071.34.4251
03:00:004.41504.41504.40004.400014444.94.4011
03:30:004.40014.40014.40014.4001447.04.4001
04:00:004.40004.41504.40004.400161957.54.4135
04:30:004.40004.40004.39314.393120000.04.3943
05:00:004.39314.39314.38814.388150040.04.3882
05:30:004.38814.39994.37524.3999127308.04.3940
06:00:004.38914.39514.36914.3693218326.94.3742
06:30:004.36934.39224.36914.3691264910.34.3795
07:00:004.36924.40004.36924.4000708049.04.3973
07:30:004.38904.39994.37814.399927294.84.3871
08:00:004.39994.40104.39014.401091189.24.3955
08:30:004.40094.40094.34004.3400744758.84.3658
09:00:004.34004.34004.30004.3000900441.04.3107
09:30:004.31004.34604.31004.3460513207.24.3269
10:00:004.34504.36304.32614.3261133066.04.3480
10:30:004.34004.34404.32004.3440203414.44.3248
11:00:004.34504.35204.33024.352065268.94.3441
11:30:004.35204.40004.35004.3850391096.64.3710
12:00:004.39004.40004.38494.4000290548.94.3959
12:30:004.39994.39994.39004.39001348.54.3900
13:00:004.38904.38904.37014.370116347.64.3706
13:30:004.37004.37994.37004.379910531.14.3792
14:00:004.37024.38794.36714.387965783.84.3710
14:30:004.38804.38904.36954.385013711.64.3701
15:00:004.39004.39984.39004.393018807.94.3976
15:30:004.39304.39304.35514.3551153316.84.3699
16:00:004.37004.37004.35514.370028128.24.3562
16:30:004.36004.37004.34514.370055259.04.3507
17:00:004.37004.37004.34014.3401107716.14.3487
17:30:004.34014.34964.31654.3300263058.94.3328
18:00:004.33004.40004.33004.400078603.14.3714
18:30:004.39004.39004.31694.360062800.24.3606
19:00:004.36004.37964.36004.37758032.74.3675
19:30:004.36904.36904.32404.3400130742.64.3401
20:00:004.34004.34494.34004.340050818.94.3445
20:30:004.33004.34004.33004.340029881.14.3380
21:00:004.34004.34004.32504.339957631.34.3290
21:30:004.33994.38104.33994.3799126438.34.3595
22:00:004.37004.40004.32404.3480411169.74.3724
22:30:004.34904.38004.33404.3630943918.54.3642
23:00:004.36304.37504.35504.3551729316.44.3634
23:30:004.37004.37444.35004.3710143129.94.3563
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.