暗号資産価格データベース


2020年08月04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
00:00:005.89005.95035.88995.9050644897.65.9403
00:30:005.93465.95405.90025.9300815415.25.9472
01:00:005.93005.95405.91005.9150314128.25.9369
01:30:005.91505.94965.91115.939655320.45.9195
02:00:005.92005.92955.90005.9295123522.65.9033
02:30:005.92955.95805.92955.9580217230.25.9467
03:00:005.95005.95905.94995.9550104918.05.9501
03:30:005.95505.95505.95505.955020401.05.9550
04:00:005.95556.00005.95555.9740499392.15.9882
04:30:005.97305.97995.94185.9748175366.05.9633
05:00:005.94506.02405.93316.0240231142.35.9939
05:30:006.02406.06706.00996.0670284657.96.0265
06:00:006.06896.10496.06896.0900741714.36.0933
06:30:006.09006.10206.04006.0400462094.56.0749
07:00:006.04006.06995.97005.97001517168.65.9980
07:30:005.96905.97615.91005.9101588406.85.9510
08:00:005.91505.95375.91005.9150446516.05.9187
08:30:005.91605.95345.91555.9401185798.05.9434
09:00:005.95356.00005.95356.0000551412.25.9894
09:30:006.00006.06016.00006.0501602064.66.0314
10:00:006.05006.06895.98916.0200611948.96.0056
10:30:006.02006.05006.00006.0400257987.86.0348
11:00:006.04006.04006.00006.0000290642.36.0125
11:30:006.00006.02875.95015.9550458590.95.9831
12:00:005.97005.97705.93955.93951502099.95.9499
12:30:005.93965.93965.89915.9291679262.55.9078
13:00:005.92505.94865.90015.9476122799.95.9281
13:30:005.92005.93465.90215.934652391.75.9165
14:00:005.93466.02245.93005.9997942246.85.9823
14:30:005.99976.02495.97005.9711936016.25.9785
15:00:005.97115.97965.90515.9051134991.25.9571
15:30:005.90705.94455.90705.944512441.45.9382
16:00:005.94455.94455.91505.917671495.75.9233
16:30:005.94405.95825.90005.9295340043.05.9197
17:00:005.92945.93905.90025.939025621.05.9367
17:30:005.93905.94905.91005.9100284683.45.9372
18:00:005.92995.92995.86995.899490920.35.8954
18:30:005.89945.90005.86105.8612233355.05.8707
19:00:005.89445.91445.86005.899997615.65.8678
19:30:005.90005.90375.86005.8893166299.35.8745
20:00:005.88935.90375.88005.903733972.55.8883
20:30:005.88015.90005.81175.8250833092.75.8384
21:00:005.82505.84385.80035.8284505573.35.8191
21:30:005.82805.82805.80115.8201792226.55.8194
22:00:005.82015.86095.80085.81101254375.85.8197
22:30:005.83005.84895.81505.8150174540.15.8313
23:00:005.81505.82905.78005.80892223654.75.7928
23:30:005.80895.87985.79055.8798306752.35.8347
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.