暗号資産価格データベース


2020年07月20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
00:00:005.26985.27005.24015.264913081.75.2674
00:30:005.26505.26505.21205.2300594378.35.2293
01:00:005.22995.25505.20815.2461150796.35.2378
01:30:005.25125.26005.22075.2207114109.55.2570
02:00:005.22505.26005.22505.260035207.25.2597
02:30:005.26125.30805.26125.3080278352.05.2953
03:00:005.30005.31005.30005.310010389.05.3012
03:30:005.28005.28005.25315.25316512.05.2535
04:00:005.28135.31005.28135.310020818.75.3100
04:30:005.31105.32205.31105.32209475.45.3190
05:00:005.32205.32345.26015.26511613.25.3095
05:30:005.26505.34105.26505.341057211.85.3118
06:00:005.34405.41005.34015.4080513567.25.3911
06:30:005.40805.41695.40315.4149343814.45.4090
07:00:005.40395.41445.35035.4000246553.45.3809
07:30:005.39905.40005.35135.3899249433.75.3799
08:00:005.38985.38985.33015.3500738603.05.3654
08:30:005.35505.38175.33605.377334601.45.3665
09:00:005.38175.41345.37705.4100734859.95.4048
09:30:005.40865.42005.37025.4200343966.85.3832
10:00:005.42005.42015.36015.3601132606.25.3984
10:30:005.36105.38995.35005.3500174494.25.3668
11:00:005.35005.35955.33005.3300978537.65.3482
11:30:005.33005.33995.30905.3090398426.45.3178
12:00:005.31005.33655.30135.3365313424.35.3290
12:30:005.33635.33635.31005.3100245862.25.3143
13:00:005.32605.35165.32605.3300157139.35.3392
13:30:005.33005.38005.33005.380041506.85.3615
14:00:005.38005.38005.35005.3500454914.25.3653
14:30:005.37685.37805.35035.3763180058.65.3721
15:00:005.37635.37635.34105.3700103787.55.3514
15:30:005.34105.35005.34105.350024805.05.3415
16:00:005.35005.35995.34005.359741980.05.3428
16:30:005.35005.36165.33505.361670908.15.3528
17:00:005.33015.33025.33015.3301115915.05.3301
17:30:005.33015.40005.33015.4000545054.15.3819
18:00:005.40005.43955.40005.4300333522.05.4200
18:30:005.43005.43925.40995.409987166.45.4251
19:00:005.42005.42995.40505.4110201336.85.4139
19:30:005.41105.42005.38005.3800386105.25.3887
20:00:005.37905.39185.36015.370032000.35.3699
20:30:005.36015.39185.36015.3918127834.05.3881
21:00:005.39085.40795.37005.4070164433.25.3862
21:30:005.40005.42005.40005.420070964.15.4033
22:00:005.42005.42605.37125.3712253509.65.4055
22:30:005.39905.42605.37225.4260135038.45.4202
23:00:005.42605.43005.40005.4300259560.45.4255
23:30:005.40105.43005.40105.430028716.25.4299
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.