暗号資産価格データベース


2020年07月08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
00:00:004.63004.64504.62004.6450160423.04.6293
00:30:004.64504.64774.62004.647790558.14.6420
01:00:004.64774.65204.64774.652097052.04.6496
01:30:004.65204.65204.65084.650823.64.6520
02:00:004.65194.67404.65194.6740244150.94.6690
02:30:004.67394.68004.66004.680087037.54.6791
03:00:004.67974.68004.67974.680016378.04.6798
03:30:004.66104.68004.65044.6800196407.04.6782
04:00:004.68004.68004.68004.680051675.64.6800
04:30:004.67004.67004.65004.650038274.04.6500
05:00:004.66004.68004.63604.636040994.14.6437
05:30:004.65004.65004.62004.64004146.24.6277
06:00:004.65004.65004.65004.650015000.04.6500
06:30:004.64994.64994.62004.6300103059.14.6211
07:00:004.62004.62004.62004.62001000.04.6200
07:30:004.63004.64004.63004.6400150000.84.6400
08:00:004.63014.63504.62504.625227265.74.6255
08:30:004.64004.64004.64004.64000.44.6400
09:00:00-
09:30:004.64004.64004.63114.631213000.04.6313
10:00:004.64004.65004.64004.650050122.74.6485
10:30:004.64004.66704.64004.667077012.84.6631
11:00:004.66804.69804.65004.6940640351.84.6900
11:30:004.69394.69904.69004.6990463900.24.6952
12:00:004.69904.72804.69904.7280483700.44.7047
12:30:004.72804.75004.71504.7500705004.04.7327
13:00:004.75004.76044.73134.7430469661.34.7509
13:30:004.74004.75004.72004.7235134582.84.7234
14:00:004.73504.75004.73004.7500143468.44.7479
14:30:004.74504.75504.72004.7500601061.84.7424
15:00:004.75504.79104.75504.7910257803.64.7721
15:30:004.79004.79524.76504.7952151454.54.7910
16:00:004.79494.80004.79494.79611504606.54.7996
16:30:004.79614.83004.79614.83001212920.34.8133
17:00:004.83004.84994.82004.8200318226.94.8401
17:30:004.82004.82004.79154.8000138004.54.8002
18:00:004.80004.86004.80004.8500464851.24.8392
18:30:004.85004.85994.80504.8050542057.54.8269
19:00:004.80504.81454.77904.7800218119.44.7844
19:30:004.79004.81004.77704.8100171518.34.8057
20:00:004.81004.82004.81004.8200142809.24.8190
20:30:004.82004.82004.81004.8194159696.54.8199
21:00:004.81944.85004.80004.8100135137.04.8173
21:30:004.80994.84704.80994.8400115348.24.8320
22:00:004.84004.84834.80154.8385530990.74.8430
22:30:004.82004.85454.80154.8400682665.24.8371
23:00:004.85444.85804.83004.8302639949.44.8485
23:30:004.83654.85004.83654.8499170937.64.8498
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.