暗号資産価格データベース


2020年07月18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
00:00:004.83104.83104.83104.831040028.04.8310
00:30:00-
01:00:004.83854.88844.83854.8884117756.94.8632
01:30:004.88804.88804.87004.8800143.94.8810
02:00:004.88004.88004.86034.86036261.04.8699
02:30:004.85054.85054.83004.8300240086.84.8323
03:00:004.83004.83004.82004.820053453.64.8244
03:30:004.84004.84004.84004.840059938.94.8400
04:00:004.84004.84004.84004.840029655.04.8400
04:30:004.87814.87814.84004.84008053.04.8402
05:00:004.84004.87724.84004.840189278.04.8486
05:30:00-
06:00:004.84014.87634.84004.840040014.04.8400
06:30:004.84004.87634.84004.876310399.14.8400
07:00:004.84004.85804.84004.85807497.94.8475
07:30:004.85804.85824.85804.858236991.04.8582
08:00:004.84004.84004.82004.830115432.54.8250
08:30:004.83054.85834.83054.83067194.24.8308
09:00:004.83054.83054.83054.8305400.04.8305
09:30:004.83104.84504.83064.830757220.74.8391
10:00:004.83064.84504.83064.8310125308.04.8440
10:30:004.83104.85744.83074.830732091.44.8484
11:00:004.84004.84004.82014.820157709.04.8284
11:30:004.82014.82014.82014.820110973.04.8201
12:00:004.82014.82024.82014.820215555.04.8201
12:30:004.82014.82204.82014.820142185.04.8202
13:00:004.82014.83004.81404.814081344.54.8285
13:30:004.83004.83004.81044.830018302.34.8238
14:00:00-
14:30:004.83004.83004.82014.82014632.04.8202
15:00:004.82024.82044.82024.8204274649.04.8202
15:30:004.82504.83074.82504.830773328.24.8292
16:00:004.83004.85004.83004.850024.24.8383
16:30:004.85004.85004.85004.850021940.04.8500
17:00:00-
17:30:004.85004.85004.85004.850073.04.8500
18:00:004.85004.85004.84004.84006586.04.8449
18:30:004.85004.85754.85004.85757738.14.8500
19:00:004.85754.86004.85504.860044775.04.8582
19:30:004.86004.87494.86004.8749102283.14.8714
20:00:004.87454.87494.87454.8749110506.04.8749
20:30:004.85004.87494.85004.868952238.04.8713
21:00:004.85004.87004.83214.870046404.74.8527
21:30:004.86984.86984.84104.86983080.84.8698
22:00:004.86804.89804.86804.8980291264.14.8758
22:30:004.89794.89794.85004.89791030642.54.8525
23:00:004.89784.94994.89704.9499238204.54.9201
23:30:004.94995.05954.93015.05951946146.55.0199
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.