暗号資産価格データベース


2020年06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
00:00:005.06995.07905.06995.079077188.25.0742
00:30:005.07855.09005.07855.0800294844.45.0830
01:00:005.09005.10005.07025.0999291850.75.0969
01:30:005.09995.09995.06005.0801278453.15.0830
02:00:005.08105.08105.05605.05601110.35.0625
02:30:005.05605.05605.03605.0360106399.45.0505
03:00:005.03505.03515.03005.035158291.95.0350
03:30:005.04005.05095.04005.050935.05.0509
04:00:005.05105.05105.03505.03502122.45.0350
04:30:005.05005.05095.05005.05091.05.0508
05:00:005.05105.08595.05105.085973050.55.0652
05:30:005.08605.08805.06715.0671122270.65.0809
06:00:005.08005.09405.08005.094038932.25.0921
06:30:005.09405.09405.08005.080020129.05.0939
07:00:005.09005.09405.08005.080017735.15.0899
07:30:005.07505.08995.07415.089950748.75.0778
08:00:005.08995.08995.07105.071032417.45.0771
08:30:005.07515.09005.06905.069068155.35.0707
09:00:005.06915.09995.06915.0998144839.35.0945
09:30:005.09005.09985.08015.098946016.15.0950
10:00:005.09005.09915.08005.099165752.45.0974
10:30:005.09915.09915.08005.080012273.15.0801
11:00:005.08015.09805.07905.0790111524.55.0878
11:30:005.08005.09005.08005.090011454.25.0853
12:00:005.08015.09005.08005.080029164.45.0832
12:30:005.07205.07205.06005.060048702.85.0610
13:00:005.06505.07995.06495.064916140.15.0796
13:30:005.06505.06505.06495.064932815.25.0649
14:00:005.06495.07985.06495.06491008.55.0657
14:30:005.07385.07385.06495.06493067.25.0738
15:00:005.07385.07505.06005.060082848.95.0656
15:30:005.06005.06195.04205.0455118917.35.0530
16:00:005.06005.06195.05005.05005555.15.0619
16:30:005.05005.05705.04245.0424124428.95.0459
17:00:005.04255.06195.04235.0423266375.05.0425
17:30:005.06005.06005.04235.042315542.95.0431
18:00:005.05005.05005.05005.05004113.05.0500
18:30:005.04265.05005.02005.0200281933.25.0346
19:00:005.01905.03105.01015.0101131572.25.0121
19:30:005.01015.01995.00055.0199126271.05.0145
20:00:005.01905.02105.01505.020041334.75.0193
20:30:005.02005.02595.01015.011068239.25.0114
21:00:005.01205.02594.98904.9949954478.65.0004
21:30:004.99005.00004.97004.9800306382.54.9830
22:00:004.98004.98004.96904.9700922228.04.9775
22:30:004.97004.98904.90054.9005865904.24.9462
23:00:004.90054.91004.83204.90001886342.54.8673
23:30:004.89954.93004.89954.9299596956.24.9085
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.