暗号資産価格データベース


2020年07月28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
00:00:005.04005.05945.00005.00002060654.55.0116
00:30:005.00015.11505.00005.1099723569.85.0774
01:00:005.10995.11005.05005.0823395051.65.0756
01:30:005.08235.08235.01015.0102404538.95.0509
02:00:005.01025.17005.00005.04021166830.25.0391
02:30:005.07035.10205.04125.08021071002.65.0981
03:00:005.10025.15805.10025.1454337938.15.1300
03:30:005.15805.16805.14005.168078655.75.1470
04:00:005.16805.18005.07005.1450121798.65.1431
04:30:005.17085.18005.10005.1456198198.95.1018
05:00:005.15005.19005.12505.160020177.05.1789
05:30:005.16005.20705.16005.1601325778.65.1897
06:00:005.19095.23005.17005.2300277114.35.2005
06:30:005.23005.23505.18505.1850626346.55.2187
07:00:005.23805.26455.19005.2300735434.75.2169
07:30:005.23005.26895.22005.2450380516.25.2544
08:00:005.23505.28135.23495.2750810221.95.2663
08:30:005.27505.28005.23005.2300296772.15.2380
09:00:005.23275.28005.22005.2750273846.85.2690
09:30:005.27505.28105.25005.2800219621.15.2756
10:00:005.28005.30005.25015.3000430842.05.2914
10:30:005.30005.32105.30005.3100724846.25.3054
11:00:005.31005.31005.26005.2800126198.85.2778
11:30:005.28005.31005.27995.2863139351.05.2902
12:00:005.29885.29885.25505.2550396256.65.2602
12:30:005.25605.27205.21705.2562307142.85.2499
13:00:005.26005.26005.25005.250034836.55.2511
13:30:005.25005.26995.23025.260097932.05.2546
14:00:005.26015.28205.26015.2809299820.25.2804
14:30:005.27005.30005.26035.2603392312.15.2880
15:00:005.27975.28205.25035.2503501553.25.2614
15:30:005.25035.26005.23025.2500125550.25.2393
16:00:005.25015.25505.24015.2401160676.05.2416
16:30:005.24015.24015.23055.23066812.95.2314
17:00:005.26005.27795.26005.269961776.75.2629
17:30:005.26005.26475.21035.2103195801.75.2310
18:00:005.21035.22005.18005.1800448635.05.1992
18:30:005.19005.20005.18055.200069721.15.1981
19:00:005.18065.20005.12105.1350185387.85.1626
19:30:005.16575.18505.14005.1800106783.45.1711
20:00:005.18005.19085.15805.1900148860.05.1736
20:30:005.19005.19505.17005.1700295580.75.1860
21:00:005.19485.21505.19005.2001269201.15.1968
21:30:005.21505.24905.20005.249082568.15.2253
22:00:005.24905.24905.20615.236173931.75.2149
22:30:005.21005.24005.20025.2300238969.45.2253
23:00:005.23005.24805.21015.2101117381.75.2282
23:30:005.23005.24005.20025.2400256577.75.2221
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.