暗号資産価格データベース


2020年07月10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
00:00:004.97304.98004.78004.79102214992.14.8354
00:30:004.81004.88804.78104.82041872998.54.8347
01:00:004.82104.87984.82104.850075133.54.8541
01:30:004.85014.87654.79384.7938331318.14.8000
02:00:004.84804.87504.84804.875091861.04.8651
02:30:00-
03:00:004.87354.87504.83014.875049500.04.8433
03:30:004.87504.87604.83234.832327923.44.8749
04:00:004.87704.87994.87704.879910020.04.8798
04:30:004.87994.88004.87004.879864262.94.8785
05:00:004.86864.87984.84164.8797170502.14.8753
05:30:004.87954.88824.87954.888276919.54.8802
06:00:004.88834.89894.88834.89897697.84.8966
06:30:004.89894.89894.84014.898874483.24.8666
07:00:004.89894.92894.89004.8900175862.64.9033
07:30:004.90004.90004.89104.900099046.04.9000
08:00:004.89104.90004.88004.880035479.04.8916
08:30:004.88004.90004.88004.9000137906.94.9000
09:00:004.89004.91984.88014.9198106202.34.9101
09:30:004.91984.91984.88004.8800173404.04.9017
10:00:004.88004.89004.86034.8603128089.04.8714
10:30:004.86034.88904.85004.850072761.44.8585
11:00:004.88004.88894.85104.8700639205.14.8739
11:30:004.86924.88004.80104.8500899032.24.8307
12:00:004.87054.87054.80014.8679310469.34.8486
12:30:004.86754.86754.82004.8400130624.84.8316
13:00:004.84004.84824.82134.821777227.34.8381
13:30:004.84504.84504.77004.77001270361.44.8026
14:00:004.78984.80024.76104.7999335581.14.7878
14:30:004.79994.81764.76554.8176460024.84.7881
15:00:004.81504.84834.80004.848352262.34.8099
15:30:004.83004.83004.79004.799938854.04.8068
16:00:004.81004.81004.72994.77001012050.94.7633
16:30:004.77004.77094.75044.7708107332.74.7680
17:00:004.76004.80004.75104.7969381370.14.7764
17:30:004.79694.82104.76194.815054179.34.7997
18:00:004.79014.80004.73084.7308432640.14.7721
18:30:004.78704.78704.75034.7800135208.64.7812
19:00:004.78744.79994.78504.785062474.14.7985
19:30:004.79544.79544.77044.77042460.54.7915
20:00:004.79544.79544.77544.795436882.64.7926
20:30:004.79544.80504.79004.8000422014.34.7986
21:00:004.80404.80504.79004.790087218.24.7990
21:30:004.80004.80004.78514.799871744.34.7899
22:00:004.79804.80104.78004.7910455561.64.7951
22:30:004.78964.80004.77034.7999373771.34.7894
23:00:004.77064.80104.77064.8010101947.04.7949
23:30:004.80104.81944.80104.819494314.74.8167
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.