暗号資産価格データベース


2020年07月26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
00:00:005.38805.39405.38005.3800103701.65.3858
00:30:005.39405.39405.38015.394023131.95.3815
01:00:005.39395.41305.39395.413081550.35.4057
01:30:005.41405.41405.41005.4100101337.85.4101
02:00:005.41005.42005.38705.3880143479.55.4033
02:30:005.41405.41865.38015.3900183194.65.3808
03:00:005.38095.39005.38095.390023610.25.3858
03:30:005.38105.40005.38005.3800227725.45.3808
04:00:005.39355.41195.38005.3800225160.05.4112
04:30:005.38005.42445.38005.424488619.05.4037
05:00:005.41475.42505.38005.425012871.25.3826
05:30:005.39505.42505.37705.400011094.15.3850
06:00:005.40005.40005.37605.400088353.15.3940
06:30:005.40005.40005.37615.3761353176.35.3788
07:00:005.37605.39985.37605.3998200876.75.3786
07:30:005.39975.39985.39975.39984386.45.3998
08:00:005.39985.40005.37805.398970597.95.3879
08:30:005.39005.39905.37855.396075179.25.3787
09:00:005.37855.39605.37015.3720492869.15.3769
09:30:005.39555.39555.37005.3701226598.15.3710
10:00:005.37015.38995.37005.3899287693.35.3702
10:30:005.38005.39005.37105.381091402.15.3851
11:00:005.38615.39005.38615.3871269023.45.3872
11:30:005.39005.40005.39005.4000226757.55.3999
12:00:005.40005.42005.38605.400085606.85.3933
12:30:005.40985.45005.40005.4500475647.65.4236
13:00:005.43295.45005.41625.4300579657.45.4218
13:30:005.41755.42995.41005.427997199.45.4151
14:00:005.41605.41605.40005.4100106316.95.4063
14:30:005.41005.41605.40005.415095353.65.4092
15:00:005.40205.42965.36805.3700531459.35.3914
15:30:005.37105.40005.37105.395075146.45.3985
16:00:005.39505.39505.37035.3800167810.15.3779
16:30:005.39505.40005.37055.3810528680.75.3848
17:00:005.40005.41905.39005.4190284044.65.4079
17:30:005.41905.43505.37065.3801956867.85.4109
18:00:005.38105.40005.38045.4000227656.05.3886
18:30:005.40005.40005.38125.3851163936.85.3860
19:00:005.38515.41005.37065.37502205603.35.3882
19:30:005.38005.39195.34305.35991275737.05.3606
20:00:005.35055.35995.20005.28633561614.65.2803
20:30:005.28635.30805.24105.24251473332.85.2717
21:00:005.24255.27005.21005.22511351482.25.2374
21:30:005.24285.24305.20015.2100785973.75.2235
22:00:005.21505.25115.20125.2511473197.55.2271
22:30:005.25005.27895.24005.2550510077.05.2559
23:00:005.25505.26905.24025.2690164353.35.2622
23:30:005.26905.29905.26885.299057687.75.2852
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.