暗号資産価格データベース


2019年06月05日
Zaif:XEM/BTC

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
00:00:00-
00:05:000.000010680.000010690.000010680.00001069117000.00001068
00:10:00-
00:15:000.000010680.000010680.000010680.0000106828080.00001068
00:20:000.000010680.000010680.000010680.0000106813360.00001068
00:25:000.000010680.000010680.000010680.00001068114000.00001068
00:30:000.000010680.000010680.000010680.0000106887000.00001068
00:35:000.000010680.000010700.000010680.00001070113930.00001069
00:40:000.000010680.000010690.000010680.0000106872000.00001068
00:45:000.000010680.000010690.000010680.00001068202750.00001068
00:50:000.000010680.000010800.000010680.00001069107580.00001069
00:55:000.000010690.000010710.000010690.00001069129220.00001069
01:00:000.000010690.000010800.000010690.00001069164660.00001069
01:05:00-
01:10:00-
01:15:00-
01:20:00-
01:25:00-
01:30:00-
01:35:000.000010690.000010690.000010690.00001069101030.00001069
01:40:000.000010680.000010680.000010670.00001067414120.00001067
01:45:000.000010670.000010670.000010640.0000106558780.00001067
01:50:000.000010640.000010640.000010640.000010641420.00001064
01:55:00-
02:00:000.000010620.000010620.000010620.00001062600.00001062
02:05:00-
02:10:000.000010620.000010790.000010620.00001062129840.00001064
02:15:000.000010620.000010630.000010620.00001062139110.00001062
02:20:000.000010630.000010650.000010620.00001064125400.00001064
02:25:00-
02:30:000.000010640.000010640.000010630.0000106364730.00001064
02:35:000.000010620.000010770.000010620.00001062132230.00001063
02:40:000.000010620.000010790.000010620.0000106277370.00001063
02:45:000.000010630.000010800.000010620.0000106868010.00001065
02:50:000.000010690.000010690.000010690.00001069129250.00001069
02:55:000.000010690.000010690.000010690.0000106911100.00001069
03:00:000.000010690.000010690.000010620.00001062197270.00001067
03:05:000.000010620.000010800.000010620.00001080195530.00001066
03:10:000.000010700.000010850.000010700.00001075422260.00001079
03:15:000.000010760.000010760.000010720.00001072143760.00001074
03:20:000.000010720.000010740.000010720.00001073161030.00001072
03:25:000.000010720.000010840.000010720.00001074114960.00001073
03:30:000.000010720.000010740.000010720.00001072167200.00001072
03:35:000.000010710.000010720.000010710.00001071122140.00001071
03:40:000.000010720.000010750.000010700.00001070135910.00001072
03:45:00-
03:50:00-
03:55:000.000010700.000010700.000010680.0000106913440.00001069
04:00:000.000010680.000010680.000010680.0000106820950.00001068
04:05:000.000010680.000010700.000010680.00001070254000.00001069
04:10:000.000010700.000010840.000010620.00001062137700.00001070
04:15:000.000010620.000010690.000010620.00001062534110.00001067
04:20:000.000010620.000010620.000010620.0000106235720.00001062
04:25:000.000010620.000010620.000010590.0000105974000.00001062
04:30:000.000010590.000010620.000010580.00001060129920.00001059
04:35:000.000010600.000010700.000010600.00001061103850.00001061
04:40:000.000010600.000010610.000010600.00001060137720.00001060
04:45:000.000010600.000010600.000010570.0000105792610.00001059
04:50:000.000010570.000010570.000010560.0000105613990.00001057
04:55:000.000010570.000010570.000010570.000010573450.00001057
05:00:000.000010570.000010580.000010570.00001058111760.00001057
05:05:000.000010580.000010580.000010570.000010576890.00001058
05:10:000.000010570.000010570.000010560.00001056158190.00001056
05:15:000.000010560.000010560.000010560.0000105661440.00001056
05:20:000.000010560.000010560.000010560.000010562500.00001056
05:25:000.000010550.000010550.000010540.000010544980.00001055
05:30:000.000010520.000010520.000010440.000010441334960.00001045
05:35:00-
05:40:00-
05:45:00-
05:50:00-
05:55:00-
06:00:00-
06:05:00-
06:10:00-
06:15:00-
06:20:00-
06:25:00-
06:30:00-
06:35:00-
06:40:00-
06:45:00-
06:50:00-
06:55:000.000010530.000010530.000010530.0000105318000.00001053
07:00:000.000010530.000010660.000010530.0000105483900.00001054
07:05:000.000010540.000010700.000010540.00001055225810.00001057
07:10:000.000010550.000010570.000010550.00001055131920.00001055
07:15:000.000010550.000010600.000010550.00001060151730.00001056
07:20:000.000010600.000010690.000010600.0000106079970.00001060
07:25:000.000010600.000010630.000010600.00001062178830.00001061
07:30:000.000010620.000010710.000010620.00001066169770.00001064
07:35:000.000010600.000010660.000010600.00001062124730.00001062
07:40:000.000010620.000010620.000010620.00001062122270.00001062
07:45:000.000010620.000010710.000010620.00001065183780.00001063
07:50:000.000010640.000010640.000010640.0000106420260.00001064
07:55:000.000010640.000010660.000010590.00001066197240.00001064
08:00:000.000010660.000010670.000010640.00001064145000.00001065
08:05:000.000010650.000010710.000010640.00001064135010.00001065
08:10:000.000010640.000010660.000010640.00001065122680.00001064
08:15:000.000010650.000010650.000010650.00001065142690.00001065
08:20:000.000010650.000010650.000010630.0000106360740.00001065
08:25:000.000010630.000010630.000010590.0000105933820.00001060
08:30:000.000010590.000010590.000010590.0000105910000.00001059
08:35:000.000010590.000010600.000010590.00001060192000.00001059
08:40:000.000010600.000010610.000010600.0000106056200.00001060
08:45:000.000010610.000010610.000010610.0000106128700.00001061
08:50:000.000010610.000010710.000010590.00001060149700.00001061
08:55:000.000010600.000010620.000010590.00001060174870.00001060
09:00:000.000010600.000010630.000010590.00001059145750.00001060
09:05:000.000010590.000010710.000010590.00001066147580.00001062
09:10:000.000010640.000010670.000010640.00001066150600.00001065
09:15:000.000010660.000010670.000010660.00001066138000.00001066
09:20:000.000010670.000010680.000010660.00001066125340.00001066
09:25:000.000010660.000010670.000010660.00001066124860.00001066
09:30:000.000010660.000010670.000010660.00001066146260.00001066
09:35:000.000010660.000010850.000010660.00001084348220.00001077
09:40:000.000010850.000010920.000010730.00001075219300.00001084
09:45:000.000010750.000010760.000010730.0000107460010.00001074
09:50:000.000010730.000010740.000010720.00001072258980.00001073
09:55:000.000010730.000010730.000010720.00001072129400.00001072
10:00:000.000010720.000010730.000010690.00001073160130.00001072
10:05:000.000010690.000010910.000010690.00001071164340.00001071
10:10:000.000010700.000010720.000010690.00001070142710.00001069
10:15:000.000010700.000010710.000010690.00001069119350.00001069
10:20:000.000010690.000010700.000010690.0000106932100.00001070
10:25:000.000010690.000010690.000010690.000010691740.00001069
10:30:00-
10:35:000.000010690.000010690.000010690.00001069123000.00001069
10:40:00-
10:45:000.000010690.000010690.000010690.0000106922970.00001069
10:50:000.000010680.000010680.000010680.000010683270.00001068
10:55:000.000010650.000010650.000010530.0000106093140.00001058
11:00:000.000010590.000010650.000010580.00001064160000.00001061
11:05:000.000010640.000010790.000010640.00001064118310.00001064
11:10:000.000010640.000010640.000010640.00001064160860.00001064
11:15:000.000010640.000010860.000010640.00001068162610.00001065
11:20:000.000010640.000010680.000010640.0000106480680.00001065
11:25:000.000010640.000010640.000010640.00001064124510.00001064
11:30:000.000010640.000010640.000010640.0000106486850.00001064
11:35:000.000010640.000010640.000010640.000010642570.00001064
11:40:000.000010640.000010880.000010640.00001064139910.00001064
11:45:000.000010640.000010650.000010640.00001065155960.00001064
11:50:000.000010650.000010650.000010650.0000106593740.00001065
11:55:000.000010650.000010670.000010650.00001065165980.00001065
12:00:000.000010650.000010650.000010650.00001065102690.00001065
12:05:000.000010650.000010650.000010650.00001065139030.00001065
12:10:000.000010650.000010650.000010650.0000106556020.00001065
12:15:000.000010650.000010650.000010650.0000106528080.00001065
12:20:00-
12:25:000.000010650.000010680.000010640.00001068106150.00001065
12:30:00-
12:35:00-
12:40:000.000010640.000010640.000010630.0000106467180.00001064
12:45:000.000010640.000010650.000010640.0000106569000.00001064
12:50:000.000010660.000010730.000010640.00001066158960.00001069
12:55:000.000010660.000010880.000010660.00001066116470.00001067
13:00:000.000010660.000010850.000010660.0000106662790.00001067
13:05:000.000010660.000010860.000010660.00001066174600.00001067
13:10:000.000010660.000010700.000010660.0000106797570.00001067
13:15:000.000010670.000010670.000010660.00001066118110.00001066
13:20:000.000010660.000010690.000010660.00001067125320.00001067
13:25:000.000010670.000010670.000010670.00001067167170.00001067
13:30:000.000010670.000010680.000010670.00001067156480.00001067
13:35:000.000010670.000010680.000010670.00001068108240.00001067
13:40:000.000010670.000010890.000010670.00001069183240.00001068
13:45:000.000010690.000010890.000010670.0000106952080.00001070
13:50:000.000010690.000010900.000010690.0000106981870.00001072
13:55:000.000010690.000010890.000010690.00001069175810.00001072
14:00:000.000010690.000010690.000010690.0000106983700.00001069
14:05:000.000010690.000010690.000010690.00001069159170.00001069
14:10:000.000010690.000010900.000010690.00001071189540.00001071
14:15:000.000010690.000010900.000010690.0000107294620.00001073
14:20:000.000010700.000010900.000010700.00001071209020.00001070
14:25:000.000010720.000010900.000010700.00001070138960.00001072
14:30:000.000010700.000010880.000010700.00001071156130.00001072
14:35:000.000010710.000010740.000010700.00001073151580.00001071
14:40:000.000010730.000010870.000010710.00001075152910.00001073
14:45:000.000010740.000010880.000010740.00001076141340.00001075
14:50:000.000010760.000010780.000010760.0000107739610.00001077
14:55:000.000010770.000010770.000010750.0000107552750.00001076
15:00:000.000010750.000010750.000010750.0000107546240.00001075
15:05:000.000010750.000010750.000010750.0000107555700.00001075
15:10:00-
15:15:000.000010740.000010740.000010730.0000107358800.00001073
15:20:000.000010700.000010700.000010660.0000106799320.00001066
15:25:000.000010670.000010850.000010660.0000106684300.00001066
15:30:000.000010650.000010650.000010610.000010619260.00001063
15:35:000.000010570.000010570.000010530.0000105461170.00001055
15:40:000.000010520.000010530.000010520.000010531240.00001053
15:45:000.000010480.000010480.000010440.00001044142940.00001045
15:50:00-
15:55:00-
16:00:00-
16:05:00-
16:10:00-
16:15:00-
16:20:00-
16:25:00-
16:30:00-
16:35:00-
16:40:000.000010670.000010670.000010670.0000106710.00001067
16:45:000.000010580.000010590.000010560.00001059100990.00001057
16:50:000.000010600.000010600.000010600.000010601510.00001060
16:55:00-
17:00:00-
17:05:00-
17:10:00-
17:15:00-
17:20:000.000010680.000010680.000010590.0000106078680.00001060
17:25:000.000010610.000010770.000010590.00001060153310.00001062
17:30:000.000010600.000010620.000010590.0000105971570.00001059
17:35:00-
17:40:000.000010590.000010590.000010590.00001059106080.00001059
17:45:00-
17:50:00-
17:55:00-
18:00:000.000010590.000010760.000010590.0000106088820.00001060
18:05:000.000010590.000010590.000010590.0000105977930.00001059
18:10:000.000010590.000010600.000010590.00001059122990.00001059
18:15:000.000010590.000010710.000010590.00001060157490.00001059
18:20:000.000010600.000010750.000010590.00001062149920.00001060
18:25:000.000010610.000010750.000010610.00001062137400.00001062
18:30:000.000010620.000010750.000010610.00001063163410.00001062
18:35:000.000010630.000010750.000010630.00001066144980.00001064
18:40:000.000010630.000010750.000010630.00001063148170.00001064
18:45:000.000010630.000010840.000010630.00001065165750.00001066
18:50:000.000010650.000010650.000010630.0000106311620.00001064
18:55:000.000010630.000010630.000010630.0000106377980.00001063
19:00:000.000010630.000010640.000010630.0000106472000.00001063
19:05:000.000010630.000010630.000010630.0000106342070.00001063
19:10:000.000010630.000010640.000010630.0000106480100.00001063
19:15:000.000010630.000010650.000010630.00001063111300.00001063
19:20:000.000010630.000010640.000010630.00001063158980.00001063
19:25:000.000010630.000010630.000010620.00001062136310.00001062
19:30:000.000010620.000010620.000010620.0000106260000.00001062
19:35:000.000010620.000010620.000010620.00001062156000.00001062
19:40:000.000010620.000010620.000010620.00001062120000.00001062
19:45:000.000010620.000010720.000010620.00001071168820.00001065
19:50:000.000010710.000010890.000010680.00001071147390.00001070
19:55:000.000010710.000010890.000010680.00001071141980.00001069
20:00:000.000010690.000010690.000010620.00001064106270.00001063
20:05:000.000010620.000010720.000010610.00001062176710.00001063
20:10:000.000010620.000010730.000010600.00001061151730.00001061
20:15:000.000010610.000010730.000010610.0000106174980.00001061
20:20:000.000010610.000010630.000010610.00001061135000.00001062
20:25:000.000010610.000010650.000010610.00001064153000.00001063
20:30:000.000010630.000010650.000010630.00001063146830.00001063
20:35:000.000010630.000010640.000010590.00001059142930.00001062
20:40:000.000010590.000010790.000010590.00001059192100.00001059
20:45:000.000010590.000010770.000010590.00001059150270.00001060
20:50:000.000010600.000010760.000010590.00001059152500.00001060
20:55:000.000010590.000010790.000010590.00001060111000.00001060
21:00:000.000010600.000010610.000010600.00001060119780.00001060
21:05:000.000010600.000010790.000010600.00001060144130.00001062
21:10:000.000010600.000010610.000010600.0000106036000.00001060
21:15:000.000010600.000010600.000010600.0000106087600.00001060
21:20:000.000010600.000010600.000010600.00001060133400.00001060
21:25:000.000010600.000010790.000010600.00001061139200.00001060
21:30:000.000010610.000010620.000010610.00001062118870.00001061
21:35:000.000010610.000010630.000010610.00001063162000.00001061
21:40:000.000010630.000010790.000010630.0000106346200.00001065
21:45:00-
21:50:000.000010620.000010620.000010580.000010589850.00001060
21:55:00-
22:00:000.000010560.000010560.000010560.0000105618820.00001056
22:05:000.000010550.000010550.000010530.0000105320600.00001053
22:10:000.000010530.000010540.000010530.00001053110540.00001053
22:15:000.000010530.000010540.000010530.00001053130040.00001053
22:20:000.000010530.000010530.000010530.00001053118910.00001053
22:25:000.000010530.000010530.000010520.0000105330870.00001053
22:30:000.000010530.000010560.000010530.00001053128000.00001054
22:35:000.000010530.000010540.000010530.00001053115910.00001053
22:40:000.000010530.000010550.000010450.0000105593390.00001053
22:45:00-
22:50:00-
22:55:00-
23:00:00-
23:05:00-
23:10:00-
23:15:00-
23:20:00-
23:25:00-
23:30:00-
23:35:00-
23:40:00-
23:45:00-
23:50:00-
23:55:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.