暗号資産価格データベース


2020年07月22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
00:00:005.31945.34665.30615.3399425968.05.3148
00:30:005.32005.34165.30005.3004422799.25.3055
01:00:005.30085.34665.30085.3466146198.45.3416
01:30:005.34915.40005.33005.365056114.95.3771
02:00:005.36505.36505.34005.355611939.35.3545
02:30:005.33905.33905.33815.338113500.05.3381
03:00:005.33805.33805.31005.3100175627.25.3213
03:30:005.33655.33655.30065.30065017.05.3026
04:00:00-
04:30:005.33155.33155.33155.331530.75.3315
05:00:005.33165.33665.33165.336630.05.3332
05:30:005.33665.35545.30005.355451321.15.3011
06:00:00-
06:30:005.33005.35565.33005.35565737.85.3556
07:00:005.35565.35565.32505.355442247.25.3554
07:30:005.35545.36105.35005.3610108530.85.3586
08:00:005.36175.36705.35565.360056021.65.3599
08:30:005.36005.36705.35575.356067242.55.3559
09:00:005.36005.36475.35655.356553774.15.3577
09:30:005.35655.36005.30005.3000736552.65.3087
10:00:005.30005.33955.29515.3395210368.15.3097
10:30:005.33955.33955.30015.330020518.35.3147
11:00:005.32805.33005.30015.330014500.75.3012
11:30:005.33005.33005.28005.2800530402.65.2819
12:00:005.28045.30645.28035.3064144984.35.2944
12:30:005.29005.30635.28055.2805300448.65.2850
13:00:005.28035.29005.27805.2800228662.85.2802
13:30:005.28005.28005.25315.2531380414.85.2644
14:00:005.25315.29635.23105.2425315109.05.2483
14:30:005.25015.26995.25015.2699155108.35.2548
15:00:005.26995.26995.24005.240455038.45.2419
15:30:005.24085.25995.24005.2400279199.15.2414
16:00:005.24005.25975.23505.242074371.35.2401
16:30:005.24405.25005.24005.250082607.45.2478
17:00:005.25975.25985.25975.259899310.35.2598
17:30:005.25985.29905.25985.2990378495.15.2761
18:00:005.29905.29905.29015.299029199.05.2965
18:30:005.29795.30005.29795.299936789.75.2993
19:00:005.29985.29985.29005.298959454.75.2919
19:30:005.29895.29895.26525.298024256.15.2986
20:00:005.29895.30105.28015.3001140405.95.2987
20:30:005.30105.31705.30035.3170200319.85.3066
21:00:005.31655.32005.31655.32005935.55.3197
21:30:005.32005.32105.31705.320078170.65.3200
22:00:005.31985.31985.30025.319837463.85.3031
22:30:005.30025.31985.30025.319652177.05.3148
23:00:005.30055.31965.30055.31954215.05.3022
23:30:005.30075.31955.30035.319583085.05.3006
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.