暗号資産価格データベース


2020年07月24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
00:00:005.31505.34165.31505.33005205.25.3242
00:30:005.34165.34685.33035.330327609.55.3421
01:00:005.33045.34675.33045.3330213033.05.3395
01:30:005.33305.35665.33305.3400149886.25.3402
02:00:005.35585.35635.27415.3000574800.05.3053
02:30:005.30005.30005.29005.290099470.05.2968
03:00:005.30005.30005.28005.290022854.25.2890
03:30:005.29005.29005.27005.2900223402.35.2810
04:00:005.28995.31205.26205.312025787.65.2979
04:30:005.31205.37005.31205.3400152966.25.3508
05:00:005.35175.36005.35175.360040072.05.3600
05:30:005.35005.35505.33005.330025256.05.3301
06:00:005.35005.35505.35005.355023249.05.3548
06:30:005.35505.39205.34045.3920118283.75.3631
07:00:005.39205.45895.39205.4170676640.05.4320
07:30:005.41705.42895.39005.3900174826.15.3938
08:00:005.39505.39505.37185.3718197741.45.3822
08:30:005.37985.38865.35405.388317564.95.3670
09:00:005.38875.38875.35415.3541226264.95.3724
09:30:005.35405.35405.35005.3500225119.05.3504
10:00:005.35325.37085.31805.3180329776.55.3382
10:30:005.31705.31705.30005.3003825863.15.3019
11:00:005.31005.31055.28405.2910133359.65.2996
11:30:005.31055.31495.29105.314338201.05.3144
12:00:005.31365.35005.31365.349957847.55.3349
12:30:005.32525.34875.32505.348766920.15.3255
13:00:005.32525.38905.32505.3602283931.35.3503
13:30:005.38705.42005.36005.38501552985.35.3982
14:00:005.40365.40435.37025.3996336510.35.3925
14:30:005.37315.38005.37315.3800122169.65.3741
15:00:005.38005.38105.37015.3701416240.65.3715
15:30:005.37005.37975.35015.3600562545.45.3599
16:00:005.35005.38005.35005.3800428320.35.3725
16:30:005.36065.38505.35505.3850163301.05.3710
17:00:005.38505.39195.38005.390050685.95.3883
17:30:005.38995.43205.38995.4320326182.45.4066
18:00:005.43105.43505.40505.4100390292.35.4309
18:30:005.41025.43005.39045.430080955.15.4124
19:00:005.43005.45885.41005.4305818753.75.4369
19:30:005.43055.45505.43045.4312852185.15.4479
20:00:005.45005.45005.42005.4499540397.05.4340
20:30:005.44985.45005.41505.4150336997.75.4380
21:00:005.41015.42025.40005.420267352.75.4160
21:30:005.42005.42035.40005.4203165354.85.4057
22:00:005.42035.45005.40135.4398101122.85.4347
22:30:005.43985.44005.40165.4016101883.35.4183
23:00:005.40165.41995.38405.3840120102.25.3984
23:30:005.38325.40195.36005.401993218.25.3826
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.