暗号資産価格データベース


2020年07月27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
00:00:005.29905.30005.25005.2700593071.65.2857
00:30:005.27005.30005.25055.250668585.65.2633
01:00:005.25105.27135.24105.2601226824.75.2553
01:30:005.27005.27135.26005.2620373804.95.2673
02:00:005.26545.26545.26545.26540.15.2654
02:30:005.26545.27095.26545.270918.95.2654
03:00:005.27095.27635.27095.2763217.05.2714
03:30:005.28105.29895.26925.29895311.45.2898
04:00:005.27005.27005.25105.25105689.65.2626
04:30:00-
05:00:005.25105.28635.25005.286313419.05.2508
05:30:005.28005.28635.25005.28633231.45.2520
06:00:005.28635.34905.28635.320018476.25.3367
06:30:005.34665.34905.34665.349020.05.3472
07:00:005.34005.34005.32005.32004219.05.3399
07:30:005.32015.33005.32005.320088510.15.3212
08:00:005.32005.32005.30105.3010128180.35.3199
08:30:005.30105.31995.29015.290144105.05.3005
09:00:005.31505.31505.29005.315027789.15.2982
09:30:005.31505.31505.29905.299057302.05.3149
10:00:005.29905.30005.27005.2989301175.95.2986
10:30:005.27005.29895.26105.2900618961.85.2792
11:00:005.29005.29995.24015.2700586862.05.2628
11:30:005.26505.28005.23005.2400524500.55.2381
12:00:005.24905.25905.22005.2400510416.35.2380
12:30:005.23005.24605.17505.17502118469.95.2111
13:00:005.17505.21905.16005.19001424038.15.1819
13:30:005.18005.19005.14905.1500938688.35.1545
14:00:005.15005.17085.14405.1501294021.25.1577
14:30:005.15015.17015.10005.10101012691.75.1068
15:00:005.10105.13005.08795.12001107669.05.1096
15:30:005.12005.17005.10005.1699578655.95.1199
16:00:005.16705.16705.11005.1220397029.25.1291
16:30:005.14005.14005.11835.1399235626.25.1375
17:00:005.11825.13995.08025.0802702637.35.1011
17:30:005.08025.13005.08005.1200838122.05.0849
18:00:005.12555.14985.12005.1498258567.85.1310
18:30:005.14965.14965.10155.1016127646.65.1326
19:00:005.12005.12005.10155.1060164925.25.1057
19:30:005.11865.17005.11865.1690172833.75.1477
20:00:005.16925.17705.13005.1500412103.35.1503
20:30:005.13505.17905.13505.1780398747.95.1707
21:00:005.17795.19695.16505.1789314406.25.1789
21:30:005.17005.17895.15005.1500285031.65.1685
22:00:005.15005.16905.13165.1317235609.25.1486
22:30:005.13175.15005.13005.1480314792.45.1351
23:00:005.14795.14805.09005.0905512809.95.1088
23:30:005.10905.10905.01015.05001282788.65.0708
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.