暗号資産価格データベース


2019年06月09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-
00:03:00-
00:06:00-
00:09:00-
00:12:00-
00:15:00-
00:18:00-
00:21:000.000010750.000010750.000010750.00001075680.00001075
00:24:00-
00:27:00-
00:30:00-
00:33:00-
00:36:00-
00:39:00-
00:42:00-
00:45:00-
00:48:00-
00:51:00-
00:54:00-
00:57:00-
01:00:00-
01:03:00-
01:06:00-
01:09:00-
01:12:00-
01:15:00-
01:18:000.000010760.000010760.000010760.0000107632480.00001076
01:21:000.000010760.000010760.000010760.0000107679380.00001076
01:24:00-
01:27:00-
01:30:00-
01:33:00-
01:36:00-
01:39:00-
01:42:000.000010780.000010780.000010770.000010789600.00001078
01:45:000.000010780.000010790.000010770.0000107743150.00001078
01:48:00-
01:51:00-
01:54:00-
01:57:000.000010750.000010750.000010750.00001075210.00001075
02:00:000.000010750.000010910.000010740.0000109175570.00001078
02:03:00-
02:06:00-
02:09:00-
02:12:00-
02:15:00-
02:18:00-
02:21:000.000010630.000010840.000010630.0000108432000.00001077
02:24:00-
02:27:00-
02:30:00-
02:33:00-
02:36:00-
02:39:00-
02:42:00-
02:45:000.000010650.000010650.000010650.00001065878740.00001065
02:48:000.000010730.000010730.000010720.0000107378000.00001073
02:51:00-
02:54:00-
02:57:00-
03:00:00-
03:03:00-
03:06:00-
03:09:00-
03:12:00-
03:15:00-
03:18:00-
03:21:00-
03:24:00-
03:27:000.000010630.000010780.000010630.00001078271170.00001067
03:30:000.000010780.000010780.000010780.0000107824890.00001078
03:33:00-
03:36:00-
03:39:00-
03:42:00-
03:45:00-
03:48:00-
03:51:00-
03:54:00-
03:57:00-
04:00:00-
04:03:00-
04:06:00-
04:09:00-
04:12:00-
04:15:000.000010760.000010760.000010760.0000107621870.00001076
04:18:00-
04:21:000.000010730.000010730.000010730.0000107322080.00001073
04:24:000.000010720.000010730.000010720.0000107348820.00001073
04:27:000.000010730.000010730.000010730.0000107337340.00001073
04:30:00-
04:33:000.000010720.000010720.000010720.0000107230160.00001072
04:36:000.000010710.000010710.000010710.0000107127820.00001071
04:39:000.000010700.000010710.000010700.0000107138620.00001071
04:42:000.000010700.000010710.000010700.0000107158490.00001071
04:45:00-
04:48:00-
04:51:00-
04:54:00-
04:57:00-
05:00:00-
05:03:00-
05:06:00-
05:09:00-
05:12:00-
05:15:00-
05:18:00-
05:21:00-
05:24:00-
05:27:00-
05:30:00-
05:33:00-
05:36:00-
05:39:00-
05:42:00-
05:45:000.000010730.000010730.000010730.0000107352640.00001073
05:48:00-
05:51:00-
05:54:00-
05:57:00-
06:00:000.000010710.000010710.000010710.0000107127850.00001071
06:03:00-
06:06:000.000010700.000010700.000010700.0000107016730.00001070
06:09:000.000010700.000010700.000010690.0000107040250.00001070
06:12:000.000010700.000010900.000010700.0000109059180.00001071
06:15:00-
06:18:00-
06:21:00-
06:24:00-
06:27:00-
06:30:00-
06:33:00-
06:36:00-
06:39:00-
06:42:00-
06:45:00-
06:48:00-
06:51:00-
06:54:00-
06:57:00-
07:00:00-
07:03:00-
07:06:00-
07:09:00-
07:12:00-
07:15:00-
07:18:00-
07:21:00-
07:24:00-
07:27:00-
07:30:00-
07:33:00-
07:36:000.000010770.000010770.000010770.000010773190.00001077
07:39:00-
07:42:00-
07:45:00-
07:48:00-
07:51:00-
07:54:00-
07:57:00-
08:00:00-
08:03:00-
08:06:00-
08:09:000.000010690.000010700.000010690.0000106949190.00001069
08:12:000.000010690.000010690.000010690.000010698840.00001069
08:15:00-
08:18:00-
08:21:000.000010680.000010680.000010670.0000106730950.00001068
08:24:000.000010680.000010680.000010680.0000106869000.00001068
08:27:00-
08:30:00-
08:33:00-
08:36:00-
08:39:00-
08:42:00-
08:45:00-
08:48:00-
08:51:00-
08:54:00-
08:57:00-
09:00:00-
09:03:00-
09:06:00-
09:09:00-
09:12:00-
09:15:00-
09:18:00-
09:21:00-
09:24:00-
09:27:00-
09:30:00-
09:33:00-
09:36:00-
09:39:00-
09:42:000.000010710.000010890.000010710.00001089105010.00001071
09:45:00-
09:48:00-
09:51:00-
09:54:00-
09:57:000.000010600.000010600.000010600.0000106066670.00001060
10:00:000.000010780.000010780.000010780.0000107838750.00001078
10:03:00-
10:06:000.000010600.000010600.000010600.000010601500.00001060
10:09:00-
10:12:00-
10:15:00-
10:18:00-
10:21:00-
10:24:00-
10:27:00-
10:30:00-
10:33:00-
10:36:00-
10:39:00-
10:42:000.000010680.000010680.000010670.0000106855960.00001068
10:45:00-
10:48:000.000010680.000010680.000010680.0000106855860.00001068
10:51:00-
10:54:000.000010680.000010680.000010670.0000106712010.00001068
10:57:000.000010670.000010670.000010670.0000106773830.00001067
11:00:000.000010670.000010670.000010670.0000106799000.00001067
11:03:00-
11:06:00-
11:09:00-
11:12:000.000010820.000010820.000010820.000010823090.00001082
11:15:00-
11:18:00-
11:21:00-
11:24:00-
11:27:00-
11:30:00-
11:33:00-
11:36:00-
11:39:00-
11:42:000.000010770.000010770.000010770.0000107783160.00001077
11:45:000.000010770.000010770.000010770.0000107736590.00001077
11:48:00-
11:51:000.000010750.000010760.000010750.0000107655440.00001076
11:54:000.000010760.000010760.000010760.0000107627720.00001076
11:57:000.000010760.000010760.000010760.000010764680.00001076
12:00:00-
12:03:000.000010750.000010750.000010740.0000107555540.00001075
12:06:00-
12:09:00-
12:12:000.000010750.000010750.000010750.0000107527820.00001075
12:15:00-
12:18:000.000010750.000010750.000010580.0000107593350.00001073
12:21:000.000010750.000010750.000010750.0000107583010.00001075
12:24:000.000010750.000010750.000010750.0000107555340.00001075
12:27:000.000010750.000010750.000010750.0000107527750.00001075
12:30:000.000010740.000010740.000010740.0000107487520.00001074
12:33:00-
12:36:000.000010720.000010730.000010720.0000107326740.00001072
12:39:000.000010730.000010730.000010720.0000107225580.00001072
12:42:000.000010720.000010720.000010710.0000107264770.00001072
12:45:00-
12:48:00-
12:51:00-
12:54:00-
12:57:00-
13:00:00-
13:03:00-
13:06:00-
13:09:00-
13:12:00-
13:15:00-
13:18:00-
13:21:00-
13:24:00-
13:27:00-
13:30:00-
13:33:00-
13:36:00-
13:39:00-
13:42:00-
13:45:00-
13:48:00-
13:51:00-
13:54:000.000010680.000010680.000010680.000010689000.00001068
13:57:000.000010690.000010690.000010690.0000106955800.00001069
14:00:00-
14:03:000.000010680.000010680.000010680.0000106827900.00001068
14:06:000.000010680.000010680.000010680.0000106874440.00001068
14:09:000.000010680.000010680.000010680.0000106832870.00001068
14:12:000.000010680.000010680.000010670.0000106846650.00001068
14:15:000.000010670.000010670.000010670.000010679000.00001067
14:18:000.000010680.000010680.000010670.0000106883810.00001068
14:21:00-
14:24:00-
14:27:00-
14:30:00-
14:33:00-
14:36:00-
14:39:00-
14:42:00-
14:45:00-
14:48:000.000010680.000010680.000010680.0000106817520.00001068
14:51:000.000010680.000010680.000010670.000010673640.00001068
14:54:000.000010670.000010670.000010670.0000106737500.00001067
14:57:000.000010670.000010670.000010660.0000106652200.00001067
15:00:000.000010660.000010670.000010660.0000106731800.00001067
15:03:000.000010670.000010670.000010660.0000106721220.00001067
15:06:000.000010670.000010670.000010670.0000106780.00001067
15:09:000.000010660.000010670.000010660.0000106770740.00001067
15:12:000.000010670.000010670.000010670.0000106770020.00001067
15:15:00-
15:18:00-
15:21:00-
15:24:00-
15:27:00-
15:30:00-
15:33:00-
15:36:00-
15:39:00-
15:42:00-
15:45:00-
15:48:00-
15:51:00-
15:54:000.000010580.000010580.000010520.00001052202050.00001052
15:57:000.000010680.000010680.000010680.000010681810.00001068
16:00:00-
16:03:000.000010660.000010660.000010660.0000106614910.00001066
16:06:000.000010660.000010660.000010660.0000106672090.00001066
16:09:00-
16:12:00-
16:15:00-
16:18:00-
16:21:000.000010650.000010650.000010650.0000106560240.00001065
16:24:000.000010650.000010660.000010650.0000106664740.00001066
16:27:000.000010660.000010660.000010660.0000106683850.00001066
16:30:000.000010660.000010660.000010660.0000106683750.00001066
16:33:000.000010660.000010660.000010660.00001066105280.00001066
16:36:00-
16:39:00-
16:42:000.000010720.000010720.000010720.0000107276840.00001072
16:45:00-
16:48:00-
16:51:00-
16:54:00-
16:57:000.000010710.000010710.000010710.0000107183700.00001071
17:00:000.000010710.000010710.000010710.0000107155800.00001071
17:03:000.000010700.000010710.000010700.0000107083700.00001070
17:06:000.000010700.000010700.000010700.0000107083700.00001070
17:09:000.000010690.000010690.000010690.0000106951000.00001069
17:12:000.000010700.000010700.000010700.0000107018000.00001070
17:15:000.000010510.000010510.000010500.000010502820.00001051
17:18:00-
17:21:00-
17:24:00-
17:27:000.000010680.000010680.000010680.000010681000.00001068
17:30:00-
17:33:00-
17:36:00-
17:39:00-
17:42:00-
17:45:00-
17:48:00-
17:51:00-
17:54:00-
17:57:00-
18:00:00-
18:03:00-
18:06:00-
18:09:000.000010670.000010680.000010670.0000106737440.00001068
18:12:00-
18:15:00-
18:18:00-
18:21:00-
18:24:00-
18:27:000.000010690.000010690.000010690.000010698360.00001069
18:30:00-
18:33:000.000010690.000010690.000010690.0000106952420.00001069
18:36:00-
18:39:000.000010670.000010690.000010670.0000106956040.00001068
18:42:00-
18:45:000.000010680.000010680.000010680.000010686000.00001068
18:48:00-
18:51:00-
18:54:00-
18:57:00-
19:00:00-
19:03:00-
19:06:00-
19:09:00-
19:12:000.000010680.000010680.000010680.000010682140.00001068
19:15:000.000010680.000010690.000010680.0000106960000.00001068
19:18:000.000010680.000010680.000010680.0000106812000.00001068
19:21:00-
19:24:00-
19:27:00-
19:30:00-
19:33:00-
19:36:00-
19:39:00-
19:42:00-
19:45:00-
19:48:00-
19:51:00-
19:54:00-
19:57:000.000010670.000010670.000010670.000010673000.00001067
20:00:000.000010670.000010670.000010670.000010676000.00001067
20:03:00-
20:06:00-
20:09:00-
20:12:00-
20:15:00-
20:18:00-
20:21:00-
20:24:000.000010680.000010680.000010680.0000106810.00001068
20:27:000.000010680.000010680.000010680.0000106827930.00001068
20:30:000.000010680.000010680.000010680.0000106856880.00001068
20:33:000.000010680.000010680.000010680.0000106870460.00001068
20:36:00-
20:39:00-
20:42:00-
20:45:00-
20:48:00-
20:51:000.000010700.000010700.000010700.0000107078190.00001070
20:54:00-
20:57:000.000010700.000010700.000010700.0000107068100.00001070
21:00:000.000010700.000010770.000010700.0000107770350.00001070
21:03:000.000010700.000010700.000010680.0000107045000.00001070
21:06:00-
21:09:00-
21:12:00-
21:15:00-
21:18:00-
21:21:00-
21:24:000.000010720.000010750.000010720.0000107591140.00001073
21:27:00-
21:30:000.000010750.000010750.000010750.000010751280.00001075
21:33:00-
21:36:00-
21:39:00-
21:42:000.000010670.000010680.000010670.0000106867350.00001068
21:45:00-
21:48:000.000010650.000010660.000010650.0000106554000.00001065
21:51:000.000010660.000010660.000010660.0000106645000.00001066
21:54:00-
21:57:000.000010520.000010660.000010480.0000106645410.00001058
22:00:00-
22:03:00-
22:06:00-
22:09:00-
22:12:00-
22:15:00-
22:18:00-
22:21:00-
22:24:00-
22:27:00-
22:30:00-
22:33:00-
22:36:00-
22:39:00-
22:42:00-
22:45:00-
22:48:00-
22:51:00-
22:54:00-
22:57:00-
23:00:00-
23:03:00-
23:06:000.000010470.000010740.000010470.0000107412940.00001053
23:09:00-
23:12:00-
23:15:00-
23:18:00-
23:21:00-
23:24:000.000010520.000010520.000010460.0000104630000.00001046
23:27:00-
23:30:00-
23:33:00-
23:36:00-
23:39:00-
23:42:00-
23:45:00-
23:48:00-
23:51:00-
23:54:00-
23:57:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.