暗号資産価格データベース


2020年08月03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
00:00:005.71355.71855.68005.7099323161.85.6954
00:30:005.68015.70995.60025.6480676223.35.6560
01:00:005.63005.66995.62515.6582111399.15.6583
01:30:005.66005.73105.66005.7310378376.35.7210
02:00:005.70355.73605.70005.736049824.05.7310
02:30:005.73705.80005.72705.8000162273.35.7728
03:00:005.78505.80605.78405.8060158314.45.7983
03:30:005.80705.83105.76015.831078811.75.8277
04:00:005.83205.83305.83205.833090.15.8321
04:30:005.81155.83355.75065.783811309.05.7560
05:00:005.78385.78885.74505.7450107389.35.7510
05:30:005.77385.78885.73315.733164992.65.7629
06:00:005.76375.79395.72705.793928035.75.7311
06:30:005.76505.77385.74005.745055916.95.7430
07:00:005.74505.74505.72035.720368386.05.7398
07:30:005.72035.74495.70005.739979572.35.7152
08:00:005.72005.74505.71505.7450201057.95.7416
08:30:005.74505.74505.70515.739887492.45.7137
09:00:005.71005.73655.69005.7042162595.55.7066
09:30:005.70005.77935.70005.7793246250.25.7346
10:00:005.76445.77005.74005.7700182096.95.7574
10:30:005.77005.80105.77005.8009292128.55.7917
11:00:005.80005.81405.78515.7851394907.25.8003
11:30:005.78505.81495.78005.8000167326.35.7863
12:00:005.80005.80005.79015.8000141144.05.7995
12:30:005.80005.81605.78015.7801114157.15.7943
13:00:005.78005.78005.75005.770072835.25.7697
13:30:005.77005.81705.75005.8170440551.35.7819
14:00:005.81705.85005.80015.8400109812.55.8367
14:30:005.84005.89405.84005.8900284503.55.8595
15:00:005.89005.95005.86505.91021220998.55.9096
15:30:005.89085.95405.89015.9500690179.15.9154
16:00:005.95105.95105.91005.9495182001.85.9212
16:30:005.91505.94295.88105.8810360988.05.9032
17:00:005.91455.91455.82135.8700272627.65.8508
17:30:005.87005.87435.83105.8330382510.15.8421
18:00:005.83105.85385.82015.8400332280.05.8301
18:30:005.83005.83005.81005.8100476807.75.8214
19:00:005.81005.84905.80315.8455114746.95.8262
19:30:005.84895.85425.83005.8370307093.75.8360
20:00:005.85005.87605.83615.8701199589.25.8632
20:30:005.87005.95005.87005.9500881101.95.9202
21:00:005.95005.95955.89505.9100535251.25.9246
21:30:005.91005.92005.89015.8901430047.65.9044
22:00:005.89015.90905.89005.9000187910.05.8981
22:30:005.90005.94005.90005.9200669821.45.9190
23:00:005.92505.95855.91035.9300472400.75.9387
23:30:005.93005.93995.89005.89001277128.75.9004
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.