暗号資産価格データベース


2020年07月13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
00:00:004.87744.88594.87744.885941499.44.8816
00:30:004.88594.88894.87744.877457543.64.8848
01:00:004.87154.89194.87154.884153483.04.8908
01:30:004.88414.90004.87464.9000113756.04.8997
02:00:004.89994.90004.89994.9000408.84.8999
02:30:004.89504.90004.89504.900016965.04.9000
03:00:004.90004.90004.89004.890010309.94.9000
03:30:004.89004.89004.89004.89000.14.8900
04:00:004.89704.89704.89704.8970100.04.8970
04:30:004.89004.89854.87014.897624923.04.8818
05:00:004.89854.90204.89854.902013615.54.8995
05:30:004.90004.90004.87004.8948316458.14.9000
06:00:004.89484.89974.87104.8997189641.54.8815
06:30:004.89494.89984.89014.899818024.44.8993
07:00:004.90204.90904.90054.90908827.14.9040
07:30:004.90904.91104.90904.91103527.94.9098
08:00:004.91104.91204.91104.911020203.84.9110
08:30:004.91204.91504.91204.915031687.74.9150
09:00:004.91504.91504.90054.9006159776.74.9086
09:30:004.90004.91404.90004.9138415.34.9000
10:00:004.91494.91504.90004.900055686.04.9042
10:30:004.91014.95004.90114.930093551.44.9368
11:00:004.93014.94974.92074.949572047.84.9373
11:30:004.94964.95004.94964.9500334.04.9498
12:00:004.94534.94994.92164.9219198924.74.9250
12:30:004.94984.95004.92004.9200274678.04.9428
13:00:004.94004.94004.94004.940018.44.9400
13:30:004.93994.95004.93014.9500156985.44.9477
14:00:004.94004.96404.94004.9640321179.04.9609
14:30:004.96404.97104.96394.9700209887.94.9676
15:00:004.97104.97504.97004.9749494821.14.9731
15:30:004.97014.97504.97004.9720281370.94.9726
16:00:004.97204.98504.96954.9850537625.34.9752
16:30:004.98304.98804.97504.9880240723.44.9821
17:00:004.98804.99574.98804.9955145794.14.9920
17:30:004.99554.99984.97954.9795311899.54.9974
18:00:004.99505.00004.98025.0000449218.04.9993
18:30:004.98034.99994.98034.999989122.04.9812
19:00:004.99995.00104.99995.0001125127.35.0000
19:30:005.00015.01005.00005.000036812.65.0016
20:00:004.98065.02004.97505.0200361945.55.0099
20:30:005.02005.02904.98005.0253149217.05.0166
21:00:005.02505.03805.01005.0370185579.05.0366
21:30:005.03005.03885.00015.0001470457.05.0277
22:00:005.00005.01104.98034.9803107989.05.0009
22:30:004.98004.99004.97604.98004769.04.9795
23:00:004.98005.00004.98005.000064875.04.9974
23:30:005.01005.01005.00005.0010101393.75.0010
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.