暗号資産価格データベース


2020年07月21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
00:00:005.40505.43985.40505.4398130106.15.4329
00:30:005.43005.49005.41605.4848925532.25.4647
01:00:005.48495.51935.48025.5193497652.05.4969
01:30:005.51935.52005.44505.4700669829.05.4890
02:00:005.49745.50005.47005.4700153751.05.4975
02:30:005.49745.49995.45065.489870013.25.4571
03:00:005.48985.48985.45055.450584709.15.4570
03:30:005.45015.46305.40005.4000385174.45.4131
04:00:005.40015.45905.40015.4100277.75.4256
04:30:005.40995.40995.31005.3100797257.35.3595
05:00:005.31005.38095.31005.3800578735.45.3395
05:30:005.38005.38095.35005.3500260040.85.3720
06:00:005.34505.35655.32005.3500501432.15.3346
06:30:005.33215.36995.31905.3190150192.25.3255
07:00:005.34655.34655.29005.2900776521.95.3074
07:30:005.28805.32165.27005.2705635954.15.2861
08:00:005.30005.33005.28015.3003240572.25.3052
08:30:005.30025.33005.29015.2901527785.35.3014
09:00:005.29015.30005.29005.2900188453.25.2904
09:30:005.29905.30005.29905.300058095.05.2991
10:00:005.32155.37005.30015.3700234397.35.3430
10:30:005.36855.36855.34655.346522708.25.3650
11:00:005.34655.34655.30005.3000550146.45.3067
11:30:005.30005.30995.29255.3000166870.15.2950
12:00:005.29255.30005.27805.2780246171.65.2866
12:30:005.28005.28005.27005.2701148625.35.2739
13:00:005.27015.32955.26905.3200104231.05.2912
13:30:005.32005.33105.30005.3000337412.85.3161
14:00:005.30005.30005.28005.299079597.45.2980
14:30:005.28005.29605.23545.2605561685.35.2871
15:00:005.26505.29005.26505.290080515.95.2899
15:30:005.29005.29005.29005.290026646.05.2900
16:00:005.29005.30795.29005.3079167450.55.2978
16:30:005.30805.31505.25015.25011241765.75.2892
17:00:005.25015.31095.25015.2900568939.25.2691
17:30:005.30645.31995.29105.3001224299.05.3061
18:00:005.30025.36005.30025.3300509983.05.3459
18:30:005.33005.37835.33005.3680245859.95.3680
19:00:005.36005.36005.33035.3550201513.85.3375
19:30:005.33035.36805.33035.3680325145.35.3553
20:00:005.36805.38505.35005.3650300524.95.3738
20:30:005.36505.38005.36505.3800405347.75.3778
21:00:005.38005.38805.35125.3601507754.35.3664
21:30:005.36005.37005.35505.3600380260.85.3591
22:00:005.36005.38885.35015.3501291935.45.3587
22:30:005.36005.37005.35025.3700594512.15.3608
23:00:005.36015.36055.31005.3416599942.85.3465
23:30:005.34665.35725.31005.3150235055.75.3112
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.