暗号資産価格データベース


2020年07月25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
00:00:005.40195.42905.40005.429010943.15.4222
00:30:005.42805.44005.42805.4399281098.85.4387
01:00:005.43995.44005.43995.440031460.05.4400
01:30:005.44005.44005.42005.440032520.05.4267
02:00:005.41105.42975.41005.429752427.15.4110
02:30:005.40505.42005.40005.4200545.35.4002
03:00:005.39505.39505.39025.391019174.25.3945
03:30:005.39165.40995.38505.409924947.05.3887
04:00:005.38505.38505.38505.385037012.65.3850
04:30:005.40505.40505.40505.405030.85.4050
05:00:005.40505.40505.40505.40505.45.4050
05:30:005.40505.42005.40505.42006161.05.4154
06:00:005.42005.42005.38605.400019683.05.4038
06:30:005.40005.41985.38105.419861654.05.3891
07:00:005.41985.41985.38005.406934040.45.3880
07:30:005.40695.41005.40695.410085244.65.4099
08:00:005.40005.40005.37605.3780307822.15.3807
08:30:005.37805.37905.36005.3700209009.35.3681
09:00:005.36015.36015.35805.3580671096.25.3600
09:30:005.38675.41005.38675.4050161966.75.4016
10:00:005.41005.41995.40005.4199124225.55.4027
10:30:005.40015.41975.40015.40011404.05.4001
11:00:005.41975.42005.41975.4199124669.05.4198
11:30:005.41995.42905.41105.4110154107.85.4213
12:00:005.42805.43005.41105.4300602613.35.4264
12:30:005.42225.43005.42225.422236107.95.4265
13:00:005.42225.43005.42225.4300268897.75.4292
13:30:005.43005.44005.42225.4222231370.05.4379
14:00:005.43805.44505.42225.4300428668.75.4315
14:30:005.43005.43005.40305.4299116578.35.4231
15:00:005.40515.43005.40005.4000178882.95.4058
15:30:005.40005.41005.39465.4000215253.35.4002
16:00:005.40005.40005.39005.3999101666.05.3976
16:30:005.39995.40005.39255.400028210.05.3988
17:00:005.39255.40005.38685.400068774.15.3960
17:30:005.40005.40005.38505.4000132749.25.3914
18:00:005.39905.40005.39905.400020739.05.3999
18:30:005.39205.39205.39205.39206509.05.3920
19:00:005.40005.40005.39005.399955218.25.3917
19:30:005.39015.40005.39015.400011330.45.4000
20:00:005.41205.42695.40005.4001157702.85.4247
20:30:005.42405.42405.40015.4001970.95.4147
21:00:005.40015.42005.39005.4200261089.05.3994
21:30:005.39015.41895.39015.415033362.95.3966
22:00:005.40005.41505.40005.4130111685.05.4143
22:30:005.40005.40505.39005.3900248781.05.3919
23:00:005.39005.39505.38505.3950130735.05.3875
23:30:005.38505.39405.38505.3900970.25.3915
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.