暗号資産価格データベース


2020年07月15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
00:00:004.98504.98504.98004.985014530.34.9804
00:30:004.98014.99004.98014.990017750.04.9889
01:00:004.99005.00004.99005.0000232154.14.9970
01:30:005.00005.01005.00005.0100386304.25.0003
02:00:005.01005.01505.01005.015079001.95.0123
02:30:005.01605.01905.00155.001572352.45.0087
03:00:005.00105.00105.00105.0010500.05.0010
03:30:005.01635.01634.99114.991112945.05.0118
04:00:005.00005.00005.00005.000015819.05.0000
04:30:005.01905.01965.01005.010013247.85.0191
05:00:005.01005.03005.00015.0300150028.25.0268
05:30:005.03005.03105.02505.025051287.55.0300
06:00:005.02475.02514.99115.02512306.14.9914
06:30:005.02015.02114.99124.99125917.14.9924
07:00:005.00995.01205.00985.0116170.75.0100
07:30:005.00995.01194.99004.9900511134.04.9928
08:00:004.99004.99504.99004.995082641.84.9904
08:30:004.99505.02644.99505.0264157459.55.0025
09:00:005.02645.05005.02645.0500218005.05.0401
09:30:005.04865.04905.02885.038354194.65.0335
10:00:005.03505.03505.02565.025659573.05.0305
10:30:005.02555.03595.02525.035937238.85.0343
11:00:005.03595.04895.03595.040056393.85.0392
11:30:005.04005.04835.04005.048341344.65.0401
12:00:005.04885.05105.03605.0510420455.95.0487
12:30:005.05105.05105.04015.040149981.55.0492
13:00:005.04005.04505.03015.0301302999.05.0390
13:30:005.04485.04495.03015.0301352285.45.0314
14:00:005.03015.03015.02105.0300706589.35.0246
14:30:005.02505.02505.02115.0211100417.15.0218
15:00:005.02125.02905.02115.021135859.15.0226
15:30:005.02115.02115.02115.02113082.05.0211
16:00:005.02115.02195.00005.0000631703.15.0117
16:30:004.99905.00004.95124.9999175857.34.9621
17:00:004.98484.99444.95214.9930352577.34.9911
17:30:005.01005.02644.98405.000097903.15.0137
18:00:005.01965.01965.00005.017655081.05.0085
18:30:005.00005.00004.97314.980017636.04.9802
19:00:004.99974.99994.99974.9999217568.54.9999
19:30:004.99994.99994.98114.9999139083.74.9999
20:00:004.99754.99994.98114.99995517.14.9985
20:30:004.99904.99994.98034.980393907.44.9832
21:00:004.98034.99984.97314.975038723.74.9775
21:30:004.98834.99864.97514.980020660.24.9907
22:00:004.97564.98004.97004.9700164380.04.9712
22:30:004.97004.99964.96954.970187572.24.9759
23:00:004.98004.99684.96954.996070078.54.9718
23:30:004.99894.99974.97104.999015750.14.9854
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.