暗号資産価格データベース


2020年07月06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
00:00:004.51904.51904.50614.506122129.34.5104
00:30:004.52004.52934.50614.506191839.04.5087
01:00:004.51004.51004.50614.5061896.14.5080
01:30:004.52004.52824.52004.528284038.04.5282
02:00:004.51004.51004.49004.490080687.54.4904
02:30:004.49214.49214.49004.49009083.04.4901
03:00:004.50004.51934.50004.51932.04.5136
03:30:004.51934.52004.51934.520011107.04.5194
04:00:004.52004.52004.52004.52001600.44.5200
04:30:004.51004.51004.49004.49005100.64.4900
05:00:004.49004.51804.48504.48509983.34.4869
05:30:004.48504.50964.48314.48315390.44.4848
06:00:004.50004.50004.46904.4800168420.04.4796
06:30:004.48004.51004.48004.510097682.34.4947
07:00:004.51004.52004.51004.5200116166.84.5103
07:30:004.52004.53804.48114.538025569.04.4955
08:00:004.53004.53804.51104.511041239.54.5302
08:30:004.53004.54104.49834.515016343.84.5062
09:00:004.53004.54904.48004.4900262192.44.5050
09:30:004.50004.52104.50004.52107511.94.5018
10:00:004.52104.52104.52104.521037.24.5210
10:30:004.52204.52204.52204.52200.14.5220
11:00:004.52204.54504.51004.545021205.14.5197
11:30:004.54504.54504.53004.5301124542.94.5300
12:00:004.53004.53004.50014.500185418.04.5278
12:30:004.50014.53104.50014.5100128941.84.5083
13:00:004.52004.53094.52004.530912051.44.5307
13:30:004.53094.53094.53094.5309221.04.5309
14:00:004.53094.53094.53004.53004967.04.5307
14:30:004.53004.53094.51134.530979353.04.5175
15:00:004.52904.58004.52904.5800289319.94.5602
15:30:004.58104.58104.54504.579883919.64.5691
16:00:004.57974.58804.56034.5700194058.64.5738
16:30:004.56004.57004.53004.5690153695.54.5404
17:00:004.56904.56904.55554.56004521.24.5558
17:30:004.56004.56004.53104.560033763.04.5472
18:00:004.56004.56904.52834.569018963.74.5601
18:30:004.57004.57004.56904.5700102587.04.5692
19:00:004.57004.57004.54004.540099544.54.5699
19:30:004.55004.56804.55004.568010000.84.5680
20:00:004.57004.57504.54134.575020431.54.5729
20:30:004.57504.58994.55004.589058450.74.5700
21:00:004.58904.59004.57034.5899284247.54.5894
21:30:004.58994.59984.58994.5998373907.74.5930
22:00:004.60004.60204.59034.6010665634.34.6001
22:30:004.60204.61454.60004.60001069979.24.6099
23:00:004.60624.60624.58004.6000110876.34.6001
23:30:004.60004.60304.58004.600068531.74.5865
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.