暗号資産価格データベース


2020年07月14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
00:00:005.01005.02905.00005.0290147979.75.0149
00:30:005.02985.02985.01005.0100119926.05.0113
01:00:005.02505.02505.01005.010031423.05.0131
01:30:005.01005.02505.00005.024831786.35.0185
02:00:005.02475.02475.02475.02471788.05.0247
02:30:005.02475.06005.02475.0600396538.85.0383
03:00:005.05005.06005.05005.05011027.65.0500
03:30:005.05015.05015.05015.0501200.05.0501
04:00:005.05505.06005.05005.050025973.05.0519
04:30:005.05005.05004.99904.9990508263.55.0217
05:00:004.99804.99964.95004.9500227630.54.9652
05:30:004.99904.99994.95024.999919837.34.9530
06:00:004.99005.00994.96005.009935024.44.9892
06:30:005.01005.03105.01005.030060461.25.0239
07:00:005.03005.03094.97404.974014166.14.9849
07:30:004.97405.00004.97404.98043010.14.9783
08:00:005.00005.02704.98055.0270124913.15.0087
08:30:005.02725.03905.00065.0390185773.15.0262
09:00:005.03905.06005.00045.059033688.95.0375
09:30:005.05905.05905.01115.012185028.05.0216
10:00:005.01505.01995.00015.0002127345.25.0115
10:30:005.00025.00205.00025.0020211346.05.0017
11:00:005.00205.02995.00205.0298117137.85.0076
11:30:005.02905.02934.98004.9800233011.75.0061
12:00:004.98015.00854.98014.985031467.14.9853
12:30:004.98504.98504.94604.9460342246.24.9714
13:00:004.95004.97984.93004.9300182794.24.9359
13:30:004.93044.94004.90504.9050566774.14.9155
14:00:004.90504.91004.90004.9098320139.94.9010
14:30:004.90984.91004.90034.900376786.04.9070
15:00:004.90904.94824.90904.9482207305.24.9272
15:30:004.94824.95024.91614.9500138295.04.9402
16:00:004.94984.95004.92014.920110321.84.9297
16:30:004.95004.95004.93014.949838550.14.9431
17:00:004.94994.95004.94974.9500280941.14.9499
17:30:004.93404.94994.93304.94902613.04.9399
18:00:004.93334.94994.93334.949754378.04.9498
18:30:004.94994.95794.94994.9579158859.44.9519
19:00:004.95804.95804.95104.958048965.04.9580
19:30:004.95804.96644.95804.966494681.24.9596
20:00:004.95804.96884.93504.935099746.54.9437
20:30:004.93604.97504.93604.975098267.64.9742
21:00:004.95005.00104.94205.0000918588.94.9932
21:30:005.00005.00504.98014.9999252803.84.9963
22:00:004.99964.99994.96004.9930267281.64.9816
22:30:004.96104.99244.96104.9924222835.04.9684
23:00:004.99304.99314.97214.972117424.04.9746
23:30:004.97704.98994.97204.985026565.44.9792
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.