暗号資産価格データベース


2020年07月17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
00:00:004.79954.84004.78014.8399213198.04.8212
00:30:004.83904.84004.81004.810029800.44.8390
01:00:004.81104.83994.81004.839927816.94.8394
01:30:00-
02:00:004.83964.83994.81504.839930341.04.8237
02:30:004.81504.81504.78104.7810120134.04.8059
03:00:004.79004.79004.78004.780094539.04.7813
03:30:004.78004.78004.77004.7701265536.54.7705
04:00:004.77024.77024.77014.770119490.04.7701
04:30:004.77024.77024.77024.770245.04.7702
05:00:004.77024.78004.76704.767024151.54.7688
05:30:004.76704.76984.76004.7698320977.54.7643
06:00:004.76004.78824.75624.788225199.64.7790
06:30:004.78824.80004.78824.8000225888.24.7978
07:00:004.80004.80004.80004.8000101255.04.8000
07:30:004.80004.81704.79034.8134103004.24.7999
08:00:004.81344.81344.80004.800065922.04.8022
08:30:004.80664.83254.80004.8325325501.94.8148
09:00:004.83254.85104.82324.8510234228.44.8392
09:30:004.85094.85094.82314.8509138998.04.8255
10:00:004.83004.84494.82374.844948834.04.8417
10:30:004.83004.84834.83004.840030606.04.8349
11:00:004.84004.84504.84004.84509102.14.8400
11:30:004.84504.84504.84504.84505374.54.8450
12:00:004.84504.84504.84004.840096659.54.8416
12:30:004.84004.84004.83004.830053654.04.8308
13:00:004.83104.83104.83004.8300348008.04.8300
13:30:004.83984.83984.82314.8231179182.04.8394
14:00:004.82304.83464.81314.834642835.04.8144
14:30:004.81304.81994.79004.8000166417.74.8001
15:00:004.81504.86204.81034.8619269515.04.8410
15:30:004.86204.86294.83044.830460916.74.8431
16:00:004.86004.86004.85984.859832490.04.8599
16:30:004.83304.85894.83304.858933.84.8588
17:00:004.83334.85884.83314.858843740.14.8331
17:30:004.84004.84004.82804.8280120084.14.8382
18:00:004.84794.84794.84794.847920.74.8479
18:30:004.82004.85004.81004.830017480.84.8210
19:00:004.85004.85004.83004.830062029.94.8302
19:30:004.82504.84994.82504.8499121707.44.8393
20:00:004.85004.85814.82004.8488235329.84.8505
20:30:004.82014.84994.82004.8499153210.04.8339
21:00:004.84004.86704.84004.8670391452.24.8539
21:30:004.86504.88004.86004.8800116715.54.8620
22:00:004.88004.89104.86344.863444464.84.8763
22:30:004.87004.87004.87004.87002.54.8700
23:00:004.87004.87004.87004.870074.04.8700
23:30:004.86994.87004.83034.830385734.04.8458
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.