暗号資産価格データベース


2020年08月01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
00:00:005.44505.45195.44005.4400661649.45.4483
00:30:005.44015.45325.44015.4455406193.85.4507
01:00:005.45005.47935.44025.4402603155.05.4582
01:30:005.44015.46775.44015.4677219700.45.4509
02:00:005.46785.46795.46505.4679308132.05.4669
02:30:005.46795.46795.45215.4521183902.45.4599
03:00:005.45215.45705.41005.4570399611.45.4480
03:30:005.45005.45725.44005.440063158.05.4474
04:00:005.44005.45005.43605.436025598.55.4385
04:30:005.42505.45085.41015.423043412.35.4320
05:00:005.42305.46795.42285.467946340.85.4432
05:30:005.47235.48005.43015.430182435.05.4729
06:00:005.43015.43805.42715.4271206394.05.4280
06:30:005.43405.47855.43405.462052910.05.4684
07:00:005.46005.48405.45365.4800114165.95.4773
07:30:005.48105.49005.47955.4795413413.25.4863
08:00:005.47955.50005.47005.4900162281.15.4864
08:30:005.49015.50005.49015.5000494020.05.4988
09:00:005.50005.53105.49205.5310820481.05.5158
09:30:005.53005.55005.51915.5400914143.35.5334
10:00:005.54005.54005.51005.5200303751.15.5214
10:30:005.52005.53005.51515.520071759.05.5208
11:00:005.51805.53505.51025.5350310575.15.5222
11:30:005.53505.59005.53505.5899650567.45.5748
12:00:005.57005.63805.57005.6380706681.15.5988
12:30:005.63805.70005.60515.7000889997.25.6630
13:00:005.69955.77145.66105.70001812113.35.7367
13:30:005.69805.71355.65115.70841502431.05.6741
14:00:005.70845.71205.68515.7030797523.25.6994
14:30:005.68525.71805.68015.6999471897.85.6959
15:00:005.69995.70865.65005.70731101706.35.6920
15:30:005.70505.71005.67605.6800178488.35.6897
16:00:005.67625.70005.66005.6900309081.35.6911
16:30:005.67105.69005.65005.6500706480.15.6528
17:00:005.65005.65895.59005.5998857773.65.6143
17:30:005.59995.64315.59005.6331461307.65.6207
18:00:005.63315.65325.62505.6400270304.65.6444
18:30:005.64005.64005.63015.6400231178.65.6395
19:00:005.65005.68905.64005.6700531965.45.6699
19:30:005.67905.67905.62015.6400279157.15.6505
20:00:005.63805.63805.58305.58301143450.05.6025
20:30:005.60005.62005.59015.6100188863.05.6105
21:00:005.62005.64505.61005.6449312756.95.6286
21:30:005.64005.65005.62115.650093111.95.6441
22:00:005.65005.67895.64005.6767294954.55.6595
22:30:005.66005.66005.62205.63011910700.35.6347
23:00:005.62225.63315.60005.6331346426.75.6056
23:30:005.63005.77105.63005.77102040559.95.6879
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.