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-
00:05:00-
00:10:00-
00:15:00-
00:20:000.000010750.000010750.000010750.00001075680.00001075
00:25:00-
00:30:00-
00:35:00-
00:40:00-
00:45:00-
00:50:00-
00:55:00-
01:00:00-
01:05:00-
01:10:00-
01:15:000.000010760.000010760.000010760.0000107632480.00001076
01:20:000.000010760.000010760.000010760.0000107679380.00001076
01:25:00-
01:30:00-
01:35:00-
01:40:000.000010780.000010780.000010770.000010789600.00001078
01:45:000.000010780.000010790.000010770.0000107743150.00001078
01:50:00-
01:55:000.000010750.000010750.000010750.00001075210.00001075
02:00:000.000010750.000010910.000010740.0000109175570.00001078
02:05:00-
02:10:00-
02:15:00-
02:20:000.000010630.000010840.000010630.0000108432000.00001077
02:25:00-
02:30:00-
02:35:00-
02:40:00-
02:45:000.000010650.000010730.000010650.00001073956740.00001066
02:50:00-
02:55:00-
03:00:00-
03:05:00-
03:10:00-
03:15:00-
03:20:00-
03:25:000.000010630.000010780.000010630.00001078271170.00001067
03:30:000.000010780.000010780.000010780.0000107824890.00001078
03:35:00-
03:40:00-
03:45:00-
03:50:00-
03:55:00-
04:00:00-
04:05:00-
04:10:00-
04:15:000.000010760.000010760.000010760.0000107621870.00001076
04:20:000.000010730.000010730.000010720.0000107234080.00001073
04:25:000.000010720.000010730.000010720.0000107374160.00001073
04:30:000.000010720.000010720.000010720.0000107221840.00001072
04:35:000.000010720.000010720.000010700.0000107146940.00001071
04:40:000.000010710.000010710.000010700.0000107186310.00001071
04:45:00-
04:50:00-
04:55:00-
05:00:00-
05:05:00-
05:10:00-
05:15:00-
05:20:00-
05:25:00-
05:30:00-
05:35:00-
05:40:00-
05:45:000.000010730.000010730.000010730.0000107352640.00001073
05:50:00-
05:55:00-
06:00:000.000010710.000010710.000010710.0000107127850.00001071
06:05:000.000010700.000010700.000010700.0000107029810.00001070
06:10:000.000010690.000010900.000010690.0000109086350.00001070
06:15:00-
06:20:00-
06:25:00-
06:30:00-
06:35:00-
06:40:00-
06:45:00-
06:50:00-
06:55:00-
07:00:00-
07:05:00-
07:10:00-
07:15:00-
07:20:00-
07:25:00-
07:30:00-
07:35:000.000010770.000010770.000010770.000010773190.00001077
07:40:00-
07:45:00-
07:50:00-
07:55:00-
08:00:00-
08:05:000.000010690.000010700.000010690.0000106949190.00001069
08:10:000.000010690.000010690.000010690.000010698840.00001069
08:15:00-
08:20:000.000010680.000010680.000010670.0000106899950.00001068
08:25:00-
08:30:00-
08:35:00-
08:40:00-
08:45:00-
08:50:00-
08:55:00-
09:00:00-
09:05:00-
09:10:00-
09:15:00-
09:20:00-
09:25:00-
09:30:00-
09:35:00-
09:40:000.000010710.000010890.000010710.00001089105010.00001071
09:45:00-
09:50:00-
09:55:000.000010600.000010600.000010600.0000106066670.00001060
10:00:000.000010780.000010780.000010780.0000107838750.00001078
10:05:000.000010600.000010600.000010600.000010601500.00001060
10:10:00-
10:15:00-
10:20:00-
10:25:00-
10:30:00-
10:35:00-
10:40:000.000010680.000010680.000010670.0000106855960.00001068
10:45:000.000010680.000010680.000010680.0000106827930.00001068
10:50:000.000010680.000010680.000010680.0000106834330.00001068
10:55:000.000010670.000010670.000010670.0000106779440.00001067
11:00:000.000010670.000010670.000010670.0000106799000.00001067
11:05:00-
11:10:000.000010820.000010820.000010820.000010823090.00001082
11:15:00-
11:20:00-
11:25:00-
11:30:00-
11:35:00-
11:40:000.000010770.000010770.000010770.0000107783160.00001077
11:45:000.000010770.000010770.000010770.0000107736590.00001077
11:50:000.000010750.000010760.000010750.0000107683160.00001076
11:55:000.000010760.000010760.000010760.000010764680.00001076
12:00:00-
12:05:000.000010750.000010750.000010740.0000107555540.00001075
12:10:000.000010750.000010750.000010750.0000107527820.00001075
12:15:000.000010750.000010750.000010750.0000107527770.00001075
12:20:000.000010750.000010750.000010580.00001075176260.00001074
12:25:000.000010750.000010750.000010750.0000107555420.00001075
12:30:000.000010740.000010740.000010740.0000107487520.00001074
12:35:000.000010720.000010730.000010720.0000107330090.00001072
12:40:000.000010720.000010720.000010710.0000107287000.00001072
12:45:00-
12:50:00-
12:55:00-
13:00:00-
13:05:00-
13:10:00-
13:15:00-
13:20:00-
13:25:00-
13:30:00-
13:35:00-
13:40:00-
13:45:00-
13:50:00-
13:55:000.000010680.000010690.000010680.0000106964800.00001069
14:00:00-
14:05:000.000010680.000010680.000010680.00001068102340.00001068
14:10:000.000010680.000010680.000010670.0000106879520.00001068
14:15:000.000010670.000010680.000010670.0000106892810.00001068
14:20:00-
14:25:00-
14:30:00-
14:35:00-
14:40:00-
14:45:000.000010680.000010680.000010680.000010689000.00001068
14:50:000.000010680.000010680.000010670.0000106741860.00001067
14:55:000.000010670.000010670.000010660.0000106660000.00001067
15:00:000.000010660.000010670.000010660.0000106734080.00001067
15:05:000.000010660.000010670.000010660.0000106719020.00001067
15:10:000.000010660.000010670.000010660.00001067140760.00001067
15:15:00-
15:20:00-
15:25:00-
15:30:00-
15:35:00-
15:40:00-
15:45:00-
15:50:00-
15:55:000.000010580.000010680.000010520.00001068203860.00001052
16:00:00-
16:05:000.000010660.000010660.000010660.0000106687000.00001066
16:10:00-
16:15:00-
16:20:000.000010650.000010650.000010650.0000106569080.00001065
16:25:000.000010660.000010660.000010660.00001066139750.00001066
16:30:000.000010660.000010660.000010660.00001066114030.00001066
16:35:000.000010660.000010660.000010660.0000106675000.00001066
16:40:000.000010720.000010720.000010720.0000107276840.00001072
16:45:00-
16:50:00-
16:55:000.000010710.000010710.000010710.0000107183700.00001071
17:00:000.000010710.000010710.000010700.00001070111600.00001071
17:05:000.000010700.000010700.000010700.00001070111600.00001070
17:10:000.000010690.000010700.000010690.0000107069000.00001069
17:15:000.000010510.000010510.000010500.000010502820.00001051
17:20:00-
17:25:000.000010680.000010680.000010680.000010681000.00001068
17:30:00-
17:35:00-
17:40:00-
17:45:00-
17:50:00-
17:55:00-
18:00:00-
18:05:00-
18:10:000.000010670.000010680.000010670.0000106737440.00001068
18:15:00-
18:20:00-
18:25:000.000010690.000010690.000010690.000010698360.00001069
18:30:00-
18:35:000.000010690.000010690.000010690.0000106952420.00001069
18:40:000.000010670.000010690.000010670.0000106956040.00001068
18:45:000.000010680.000010680.000010680.000010686000.00001068
18:50:00-
18:55:00-
19:00:00-
19:05:00-
19:10:000.000010680.000010680.000010680.000010682140.00001068
19:15:000.000010680.000010690.000010680.0000106872000.00001068
19:20:00-
19:25:00-
19:30:00-
19:35:00-
19:40:00-
19:45:00-
19:50:00-
19:55:000.000010670.000010670.000010670.000010673000.00001067
20:00:000.000010670.000010670.000010670.000010676000.00001067
20:05:00-
20:10:00-
20:15:00-
20:20:00-
20:25:000.000010680.000010680.000010680.0000106827940.00001068
20:30:000.000010680.000010680.000010680.0000106864340.00001068
20:35:000.000010680.000010680.000010680.0000106863000.00001068
20:40:00-
20:45:00-
20:50:000.000010700.000010700.000010700.0000107078190.00001070
20:55:000.000010700.000010700.000010700.0000107068100.00001070
21:00:000.000010700.000010770.000010680.00001070115350.00001070
21:05:00-
21:10:00-
21:15:00-
21:20:000.000010720.000010720.000010720.0000107213930.00001072
21:25:000.000010720.000010750.000010720.0000107577210.00001073
21:30:000.000010750.000010750.000010750.000010751280.00001075
21:35:00-
21:40:000.000010670.000010680.000010670.0000106867350.00001068
21:45:000.000010650.000010650.000010650.0000106521000.00001065
21:50:000.000010650.000010660.000010650.0000106678000.00001066
21:55:000.000010520.000010660.000010480.0000106645410.00001058
22:00:00-
22:05:00-
22:10:00-
22:15:00-
22:20:00-
22:25:00-
22:30:00-
22:35:00-
22:40:00-
22:45:00-
22:50:00-
22:55:00-
23:00:00-
23:05:000.000010470.000010740.000010470.0000107412940.00001053
23:10:00-
23:15:00-
23:20:000.000010520.000010520.000010460.0000104630000.00001046
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.