暗号資産価格データベース


2020年07月23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
00:00:005.31945.31965.29005.299998725.55.3094
00:30:005.30005.30005.28005.280032292.75.2810
01:00:005.30645.45225.30645.44211447041.05.4028
01:30:005.42105.43105.36875.3941296157.75.4043
02:00:005.37015.42205.37015.3900177559.75.3832
02:30:005.39005.39475.35005.3700152373.15.3693
03:00:005.39465.45935.39465.4201623811.55.4306
03:30:005.42505.42995.39205.3920263844.95.4147
04:00:005.39005.39165.35065.360020542.45.3655
04:30:005.38005.38995.38005.389911149.05.3855
05:00:005.39195.40095.36115.400945229.25.3782
05:30:005.40095.40205.37505.3750103610.85.4019
06:00:005.40005.42505.40005.410025453.55.4171
06:30:005.41005.41005.39515.395117420.05.3972
07:00:005.40005.45005.39515.4500479759.85.4237
07:30:005.45505.48005.40185.4321729757.35.4495
08:00:005.40505.46725.40185.4239742942.95.4411
08:30:005.45225.47235.43005.4723446595.15.4679
09:00:005.47205.47375.45525.473748516.45.4687
09:30:005.46005.49405.46005.4900266048.75.4798
10:00:005.48895.48895.42005.4200608845.85.4583
10:30:005.44405.44995.42505.445025085.55.4462
11:00:005.44505.44505.42015.4439230943.45.4211
11:30:005.44305.44305.35115.35151991289.25.3888
12:00:005.35215.38175.35155.3813156909.45.3644
12:30:005.38005.39895.35905.3980215528.35.3858
13:00:005.39505.40005.39005.4000160771.05.3971
13:30:005.40005.41005.40005.4100166095.85.4079
14:00:005.41005.42205.39505.3950135862.15.4074
14:30:005.39505.39965.37015.399679930.45.3734
15:00:005.37025.39965.37025.399013096.45.3839
15:30:005.37515.41005.37515.4100133400.05.3961
16:00:005.41005.41005.38025.400096157.45.3928
16:30:005.40005.40005.37205.3997206063.05.3823
17:00:005.39935.39965.37115.3751124404.95.3807
17:30:005.38005.41005.37325.3751404983.65.3995
18:00:005.37515.41005.37515.410060787.25.3965
18:30:005.41005.41005.37545.4099273296.35.3883
19:00:005.40005.40005.39055.4000103856.55.3990
19:30:005.39205.42005.39105.420075606.55.4120
20:00:005.41975.41975.33015.3301686049.05.3681
20:30:005.36175.36175.32005.3500303547.45.3284
21:00:005.35175.37105.35175.370082272.35.3707
21:30:005.37105.37105.34875.3487214054.75.3560
22:00:005.36925.36925.34005.348640588.55.3413
22:30:005.35995.35995.33005.3470144988.95.3416
23:00:005.33015.34695.31115.315096786.05.3318
23:30:005.31515.34165.31115.341621957.15.3133
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.