暗号資産価格データベース


2020年07月16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
00:00:004.99884.99904.96954.9695145406.44.9752
00:30:004.96954.99974.96004.9600607456.34.9722
01:00:004.96004.99004.94114.9430783504.34.9625
01:30:004.96994.97984.94204.9600616413.94.9714
02:00:00-
02:30:004.96014.96014.96014.960112698.04.9601
03:00:004.96034.96034.96034.960313176.14.9603
03:30:004.98924.98934.96004.9600158043.04.9765
04:00:004.94644.94664.94204.9420555139.84.9440
04:30:004.94214.94224.94204.942152987.04.9420
05:00:004.94214.94214.94214.94213784.94.9421
05:30:004.99184.99184.99184.99180.14.9918
06:00:004.99004.99004.95024.95021810.34.9824
06:30:004.95024.99004.95024.990020020.34.9502
07:00:004.99004.99004.99004.990010059.34.9900
07:30:004.98994.98994.95024.9502103713.64.9505
08:00:004.98484.98484.95004.9799222349.34.9511
08:30:004.94524.97944.93004.9300649752.34.9404
09:00:004.94004.94004.91004.9200120925.54.9187
09:30:004.91964.95884.91004.940014674.44.9242
10:00:004.94004.94004.91044.910445726.14.9153
10:30:004.91054.95994.91054.9570114602.44.9483
11:00:004.95644.95644.94024.9500270027.34.9494
11:30:004.95004.95004.94204.9420110337.64.9471
12:00:004.94224.96004.94004.9400224886.04.9437
12:30:004.94004.95794.94004.95795047.54.9401
13:00:004.94004.95544.90714.9071578644.64.9319
13:30:004.91504.91504.91504.9150123.04.9150
14:00:004.91514.93954.91514.939520328.04.9205
14:30:004.93934.94994.93934.939326634.04.9448
15:00:004.91704.93004.91604.916012517.84.9209
15:30:004.91664.91664.91004.91001021452.04.9109
16:00:004.90404.90404.85114.8900840277.54.8831
16:30:004.87104.88964.86004.8600404084.94.8681
17:00:004.86004.88994.81104.8619279026.64.8436
17:30:004.86204.87504.85004.8750293356.64.8634
18:00:004.87504.87504.81104.8110502406.64.8309
18:30:004.81104.83954.75054.75071737775.84.7924
19:00:004.75074.79694.75004.75631245876.74.7542
19:30:004.75634.80004.75634.7800427650.24.7901
20:00:004.80004.80634.76074.7700252471.04.7737
20:30:004.77004.80004.76514.7992200962.94.7825
21:00:004.79004.79504.79004.7900161829.04.7918
21:30:004.79474.80004.77004.7702240379.24.7841
22:00:004.78904.81394.77134.8139517950.44.7919
22:30:004.81404.84004.79064.791365810.74.8016
23:00:004.79144.81504.77014.7712362763.34.7887
23:30:004.81894.82454.76704.7900249044.14.7774
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.