暗号資産価格データベース


2020年07月31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
00:00:005.35905.37895.35905.372064383.55.3617
00:30:005.36005.37205.35905.359065555.05.3591
01:00:005.35905.37205.35835.360015856.25.3599
01:30:005.36005.37005.36005.37006301.05.3604
02:00:005.37005.38005.37005.380059082.85.3720
02:30:005.38005.38005.38005.38001000.05.3800
03:00:005.38005.38005.36015.38002956.05.3744
03:30:005.38005.38005.38005.380010030.95.3800
04:00:005.36005.37685.35005.3768125555.75.3510
04:30:005.37685.38305.37505.383060405.95.3810
05:00:005.38325.38325.38325.383298.05.3832
05:30:005.38325.38325.36925.3831151800.65.3826
06:00:005.38005.39005.36005.3700486745.75.3805
06:30:005.37005.39005.35505.3600179781.45.3773
07:00:005.36005.38985.35635.389826181.85.3663
07:30:005.38965.38965.37005.3895109343.25.3704
08:00:005.38005.39085.38005.3908240623.05.3849
08:30:005.39085.39205.39085.391040594.45.3910
09:00:005.39105.39105.38005.3910240809.85.3834
09:30:005.38005.40705.38005.4070100840.05.3987
10:00:005.40705.41505.40005.4000191556.05.4100
10:30:005.40005.40955.38835.4091146861.95.4022
11:00:005.38835.40785.38005.3801270720.35.3842
11:30:005.38005.38015.35605.3580283637.05.3643
12:00:005.35805.36905.35205.3600139569.75.3574
12:30:005.35205.36505.35025.3511141584.45.3530
13:00:005.35135.35205.35135.351755179.05.3518
13:30:005.36105.36105.35135.360020511.45.3530
14:00:005.36005.37985.35605.379825242.05.3695
14:30:005.37985.37985.37985.37981.05.3798
15:00:005.37985.37985.35705.378073909.75.3771
15:30:005.37705.37705.36105.377078012.05.3768
16:00:005.37705.37705.36125.375046443.05.3704
16:30:005.37505.37905.36125.379022289.05.3782
17:00:005.37895.37985.36515.3796128125.05.3739
17:30:005.37965.38595.37965.3859256498.75.3807
18:00:005.38605.40005.37025.3705367586.85.3823
18:30:005.39505.39505.37265.380013595.15.3809
19:00:005.39005.39005.37115.390062615.55.3847
19:30:005.39005.39005.37535.3900143839.25.3885
20:00:005.39005.39705.38005.3970129981.85.3924
20:30:005.38015.41005.38015.4070215081.25.3988
21:00:005.40695.40695.38215.400051676.95.4002
21:30:005.38605.39005.38225.3899252936.15.3888
22:00:005.38245.39835.38235.3983150556.75.3886
22:30:005.39985.39995.38215.3821805881.05.3834
23:00:005.38235.39905.37505.3750519923.65.3815
23:30:005.39755.45005.38005.43201422691.85.4224
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.