暗号資産価格データベース


2019年06月22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-
00:20:00-
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-
01:15:00-
01:20:00-
01:25:00-
01:30:000.000008820.000008820.000008820.0000088220.00000882
01:35:000.000008820.000008820.000008820.0000088210540.00000882
01:40:00-
01:45:00-
01:50:00-
01:55:00-
02:00:00-
02:05:00-
02:10:00-
02:15:00-
02:20:00-
02:25:00-
02:30:00-
02:35:00-
02:40:00-
02:45:00-
02:50:00-
02:55:00-
03:00:00-
03:05:00-
03:10:00-
03:15:00-
03:20:00-
03:25:00-
03:30:00-
03:35:000.000008820.000008820.000008810.000008815590.00000882
03:40:00-
03:45:00-
03:50:00-
03:55:00-
04:00:00-
04:05:00-
04:10:00-
04:15:00-
04:20:00-
04:25:00-
04:30:00-
04:35:00-
04:40:00-
04:45:00-
04:50:00-
04:55:00-
05:00:00-
05:05:000.000008990.000009000.000008810.0000088112590.00000898
05:10:000.000008810.000008810.000008810.0000088135200.00000881
05:15:00-
05:20:00-
05:25:00-
05:30:00-
05:35:00-
05:40:00-
05:45:00-
05:50:00-
05:55:00-
06:00:000.000008830.000008830.000008830.000008831000.00000883
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-
06:55:00-
07:00:00-
07:05:00-
07:10:00-
07:15:00-
07:20:00-
07:25:00-
07:30:00-
07:35:00-
07:40:00-
07:45:00-
07:50:00-
07:55:00-
08:00:00-
08:05:000.000008810.000008810.000008800.0000088015980.00000880
08:10:00-
08:15:00-
08:20:00-
08:25:00-
08:30:000.000008800.000008800.000008780.00000878185800.00000879
08:35:000.000008780.000008780.000008760.000008761010.00000876
08:40:00-
08:45:000.000008730.000008730.000008700.000008705440.00000870
08:50:000.000008700.000008700.000008700.00000870100000.00000870
08:55:000.000008690.000008690.000008690.0000086985670.00000869
09:00:000.000008660.000008660.000008660.000008669990.00000866
09:05:00-
09:10:00-
09:15:00-
09:20:00-
09:25:00-
09:30:00-
09:35:000.000008680.000008680.000008680.00000868115080.00000868
09:40:00-
09:45:000.000008690.000008690.000008690.000008698070.00000869
09:50:000.000008690.000008690.000008690.0000086944960.00000869
09:55:00-
10:00:00-
10:05:000.000008690.000008690.000008690.0000086927010.00000869
10:10:000.000008690.000008690.000008680.00000868191190.00000868
10:15:00-
10:20:000.000008650.000008650.000008650.0000086513110.00000865
10:25:000.000008650.000008960.000008640.00000864120110.00000865
10:30:000.000008620.000008630.000008610.00000861430960.00000862
10:35:000.000008610.000008610.000008600.000008603540.00000860
10:40:00-
10:45:00-
10:50:00-
10:55:00-
11:00:00-
11:05:00-
11:10:00-
11:15:000.000008530.000008530.000008510.00000851169780.00000852
11:20:000.000008510.000008510.000008500.0000085058640.00000851
11:25:000.000008500.000008500.000008470.00000847141900.00000850
11:30:000.000008430.000008430.000008430.0000084312050.00000843
11:35:000.000008540.000008730.000008540.0000085518240.00000860
11:40:00-
11:45:00-
11:50:000.000008720.000008840.000008720.00000884400060.00000883
11:55:000.000008480.000008480.000008470.0000084746160.00000847
12:00:000.000008490.000008490.000008420.0000084289500.00000845
12:05:000.000008420.000008430.000008290.0000082944830.00000840
12:10:00-
12:15:00-
12:20:00-
12:25:000.000008310.000008310.000008260.0000082660830.00000830
12:30:00-
12:35:00-
12:40:00-
12:45:00-
12:50:000.000008260.000008260.000008240.00000824151660.00000826
12:55:00-
13:00:000.000008260.000008260.000008260.00000826107340.00000826
13:05:000.000008530.000008530.000008530.0000085330070.00000853
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-
13:55:00-
14:00:000.000008400.000008400.000008400.000008401030.00000840
14:05:00-
14:10:00-
14:15:00-
14:20:00-
14:25:000.000008270.000008270.000008270.0000082710090.00000827
14:30:00-
14:35:00-
14:40:00-
14:45:00-
14:50:000.000008270.000008270.000008270.000008273110.00000827
14:55:00-
15:00:00-
15:05:00-
15:10:00-
15:15:00-
15:20:00-
15:25:00-
15:30:00-
15:35:00-
15:40:00-
15:45:00-
15:50:00-
15:55:00-
16:00:00-
16:05:00-
16:10:00-
16:15:00-
16:20:00-
16:25:00-
16:30:00-
16:35:00-
16:40:00-
16:45:00-
16:50:00-
16:55:00-
17:00:000.000008370.000008370.000008370.000008373940.00000837
17:05:00-
17:10:00-
17:15:000.000008350.000008350.000008350.0000083530300.00000835
17:20:00-
17:25:00-
17:30:00-
17:35:00-
17:40:000.000008350.000008350.000008350.000008355000.00000835
17:45:00-
17:50:00-
17:55:00-
18:00:00-
18:05:00-
18:10:00-
18:15:00-
18:20:00-
18:25:00-
18:30:00-
18:35:000.000008300.000008300.000008300.0000083010.00000830
18:40:00-
18:45:000.000008400.000008410.000008280.00000828431520.00000841
18:50:000.000008280.000008280.000008220.00000822431410.00000823
18:55:000.000008210.000008210.000008210.00000821630000.00000821
19:00:000.000008210.000008210.000008210.00000821335720.00000821
19:05:00-
19:10:00-
19:15:00-
19:20:000.000008210.000008210.000008210.00000821220.00000821
19:25:00-
19:30:000.000008210.000008210.000008210.00000821780.00000821
19:35:00-
19:40:000.000008220.000008220.000008200.00000820160570.00000820
19:45:000.000008190.000008190.000008140.0000081413170.00000816
19:50:00-
19:55:00-
20:00:000.000008440.000008440.000008150.0000081587880.00000832
20:05:000.000008480.000008480.000008480.0000084842580.00000848
20:10:000.000008450.000008450.000008450.000008452840.00000845
20:15:000.000008350.000008350.000008250.000008252020.00000830
20:20:00-
20:25:00-
20:30:00-
20:35:00-
20:40:00-
20:45:00-
20:50:000.000008430.000008440.000008430.00000844120970.00000844
20:55:00-
21:00:000.000008240.000008240.000008240.000008241020.00000824
21:05:000.000008150.000008150.000008140.0000081410000.00000814
21:10:000.000008130.000008130.000008120.0000081257260.00000812
21:15:000.000008120.000008120.000008110.0000081111820.00000811
21:20:00-
21:25:00-
21:30:00-
21:35:00-
21:40:000.000008110.000008490.000008110.0000082977820.00000824
21:45:000.000008190.000008190.000008190.000008191010.00000819
21:50:00-
21:55:00-
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-
22:45:000.000008460.000008500.000008460.0000085068450.00000849
22:50:00-
22:55:00-
23:00:00-
23:05:000.000008490.000008490.000008490.000008491570.00000849
23:10:00-
23:15:000.000008500.000008500.000008500.0000085039900.00000850
23:20:00-
23:25:00-
23:30:00-
23:35:000.000008490.000008500.000008490.00000850657170.00000850
23:40:000.000008500.000008500.000008490.00000849140180.00000849
23:45:000.000008490.000008490.000008490.0000084913490.00000849
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.