暗号資産価格データベース


2020年08月02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
00:00:005.77395.89445.77395.79982837838.35.8271
00:30:005.79965.85005.78505.8389853207.45.8341
01:00:005.83885.84005.80045.8370403393.15.8168
01:30:005.83705.87005.83005.8400624638.25.8552
02:00:005.86455.88205.84005.8500661085.05.8609
02:30:005.85005.88505.85005.8850256630.95.8796
03:00:005.88355.88685.85005.8501174634.05.8686
03:30:005.85025.87005.83005.8600821817.65.8512
04:00:005.85805.86905.84015.8690153024.95.8557
04:30:005.86005.88505.83015.8799330955.85.8616
05:00:005.86005.88005.85005.8800197160.05.8772
05:30:005.87905.88005.83205.8699164368.95.8399
06:00:005.87005.87005.84105.8420414017.15.8669
06:30:005.84205.86005.84205.8600280985.55.8541
07:00:005.84515.85995.80005.8000964371.45.8252
07:30:005.80005.87005.80005.8699365975.65.8575
08:00:005.87005.88105.86505.8810611123.05.8719
08:30:005.87275.88385.87275.8838129202.55.8752
09:00:005.88385.93005.87305.93001215703.25.9058
09:30:005.92005.93205.90015.9320488780.25.9118
10:00:005.92006.13375.92006.13372503779.56.0379
10:30:006.12976.14506.05006.14501724982.06.1138
11:00:006.14506.22816.12166.19012758141.86.1824
11:30:006.20006.26706.18006.24991324316.96.2108
12:00:006.24996.47986.24996.29004396733.26.3529
12:30:006.27806.39886.27506.33022935323.16.3456
13:00:006.35006.35006.16006.16002777766.56.2651
13:30:006.15906.18995.70035.77007757921.75.9145
14:00:005.76985.81965.70005.76005223189.15.7700
14:30:005.78885.92005.72905.82603748507.95.8339
15:00:005.82605.90005.80905.84991473394.75.8434
15:30:005.84025.84985.80005.8051329610.35.8220
16:00:005.80505.90905.80505.9000601788.05.8537
16:30:005.88825.94445.88005.9444814029.35.9366
17:00:005.94465.94905.86015.8713362140.25.9118
17:30:005.90005.90005.86005.8602380079.85.8683
18:00:005.88005.89445.79905.8000962943.75.8487
18:30:005.80005.80005.70505.7937923378.85.7427
19:00:005.78865.80395.75005.8000302207.55.7796
19:30:005.80395.85005.78005.8170370490.15.8074
20:00:005.83005.83505.68005.68001143528.75.7679
20:30:005.68005.69985.57805.62503508329.15.6222
21:00:005.62005.69905.58505.6700696915.15.6593
21:30:005.67005.67915.59995.5999843986.95.6369
22:00:005.59995.64815.55005.64001493560.95.5779
22:30:005.62505.66965.62015.6500475181.55.6551
23:00:005.66985.68005.64005.6549193458.25.6499
23:30:005.65505.74005.64025.6801437644.45.7227
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.