暗号資産価格データベース


2020年07月19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
00:00:000.000005150.000005200.000005150.0000052028080.00000516
00:05:000.000005200.000005300.000005200.0000053047970.00000523
00:10:000.000005300.000005380.000005300.0000053813550.00000531
00:15:000.000005290.000005290.000005250.000005258560.00000529
00:20:000.000005310.000005310.000005310.000005317530.00000531
00:25:000.000005310.000005310.000005260.0000052620180.00000528
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-
01:30:00-
01:35:00-
01:40:00-
01:45:00-
01:50:00-
01:55:00-
02:00:000.000005200.000005200.000005160.000005165220.00000519
02:05:00-
02:10:00-
02:15:000.000005240.000005250.000005240.000005252980.00000525
02:20:000.000005250.000005250.000005250.000005251890.00000525
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-
03:35:00-
03:40:00-
03:45:00-
03:50:000.000005200.000005200.000005200.000005203880.00000520
03:55:00-
04:00:000.000005160.000005160.000005160.000005162000.00000516
04:05:000.000005240.000005240.000005240.0000052430.00000524
04:10:00-
04:15:00-
04:20:000.000005240.000005250.000005240.000005254850.00000525
04:25:00-
04:30:00-
04:35:00-
04:40:00-
04:45:00-
04:50:00-
04:55:00-
05:00:00-
05:05:00-
05:10:00-
05:15:00-
05:20:00-
05:25:00-
05:30:00-
05:35:000.000005250.000005250.000005250.000005259820.00000525
05:40:00-
05:45:000.000005250.000005250.000005250.00000525180.00000525
05:50:00-
05:55:000.000005290.000005290.000005290.000005291000.00000529
06:00:000.000005300.000005300.000005300.0000053010000.00000530
06:05:000.000005300.000005300.000005300.000005301330.00000530
06:10:00-
06:15:00-
06:20:000.000005270.000005270.000005270.0000052710.00000527
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-
07:15:000.000005270.000005270.000005270.0000052799590.00000527
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-
08:05:00-
08:10:00-
08:15:000.000005270.000005270.000005270.00000527460.00000527
08:20:00-
08:25:00-
08:30:000.000005350.000005390.000005350.0000053920060.00000535
08:35:000.000005390.000005440.000005390.0000054412130.00000541
08:40:00-
08:45:000.000005460.000005480.000005460.000005482540.00000546
08:50:000.000005490.000005580.000005490.000005587480.00000555
08:55:000.000005580.000005580.000005580.000005586000.00000558
09:00:000.000005560.000005560.000005510.0000055133520.00000553
09:05:000.000005500.000005500.000005500.000005506420.00000550
09:10:000.000005500.000005560.000005500.0000055625760.00000556
09:15:000.000005590.000005600.000005590.0000056020000.00000560
09:20:000.000005600.000005650.000005600.00000565235250.00000560
09:25:00-
09:30:000.000005650.000005650.000005500.0000055012560.00000558
09:35:00-
09:40:000.000005480.000005480.000005480.000005481800.00000548
09:45:000.000005460.000005460.000005460.000005465690.00000546
09:50:000.000005400.000005400.000005400.000005401000.00000540
09:55:00-
10:00:000.000005460.000005460.000005460.000005461000.00000546
10:05:000.000005550.000005560.000005550.000005564660.00000556
10:10:00-
10:15:00-
10:20:00-
10:25:000.000005550.000005580.000005550.00000558355000.00000558
10:30:00-
10:35:00-
10:40:000.000005500.000005500.000005500.000005503660.00000550
10:45:00-
10:50:00-
10:55:00-
11:00:00-
11:05:000.000005550.000005590.000005550.0000055979920.00000555
11:10:00-
11:15:00-
11:20:000.000005590.000005650.000005590.00000565100480.00000559
11:25:00-
11:30:000.000005600.000005600.000005600.000005603970.00000560
11:35:00-
11:40:000.000005600.000005600.000005560.0000055616790.00000558
11:45:000.000005600.000005600.000005600.000005603570.00000560
11:50:00-
11:55:00-
12:00:00-
12:05:00-
12:10:000.000005650.000005650.000005650.0000056518000.00000565
12:15:000.000005650.000005650.000005650.0000056510.00000565
12:20:00-
12:25:000.000005580.000005580.000005570.000005577720.00000558
12:30:000.000005570.000005570.000005570.000005571990.00000557
12:35:00-
12:40:00-
12:45:000.000005560.000005570.000005560.00000557199100.00000556
12:50:00-
12:55:00-
13:00:000.000005620.000005670.000005620.000005678490.00000564
13:05:00-
13:10:000.000005650.000005650.000005650.000005651000.00000565
13:15:00-
13:20:000.000005670.000005900.000005600.00000566107600.00000575
13:25:000.000005660.000005660.000005660.000005663940.00000566
13:30:000.000005600.000005600.000005600.000005603600.00000560
13:35:00-
13:40:000.000005560.000005560.000005400.0000054557130.00000543
13:45:00-
13:50:00-
13:55:000.000005560.000005560.000005560.000005561810.00000556
14:00:00-
14:05:00-
14:10:00-
14:15:00-
14:20:00-
14:25:00-
14:30:00-
14:35:00-
14:40:00-
14:45:00-
14:50:00-
14:55:000.000005500.000005500.000005490.000005496590.00000550
15:00:00-
15:05:00-
15:10:000.000005450.000005450.000005450.0000054525750.00000545
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-
17:00:000.000005470.000005470.000005470.000005473660.00000547
17:05:00-
17:10:00-
17:15:000.000005460.000005460.000005460.000005462910.00000546
17:20:000.000005470.000005470.000005470.0000054723850.00000547
17:25:00-
17:30:00-
17:35:00-
17:40:00-
17:45:00-
17:50:00-
17:55:00-
18:00:00-
18:05:00-
18:10:00-
18:15:00-
18:20:00-
18:25:00-
18:30:00-
18:35:00-
18:40:00-
18:45:00-
18:50:00-
18:55:00-
19:00:00-
19:05:00-
19:10:00-
19:15:00-
19:20:00-
19:25:00-
19:30:00-
19:35:00-
19:40:00-
19:45:00-
19:50:00-
19:55:00-
20:00:00-
20:05:00-
20:10:000.000005410.000005410.000005400.0000054091910.00000540
20:15:00-
20:20:000.000005420.000005420.000005420.000005423690.00000542
20:25:00-
20:30:00-
20:35:00-
20:40:00-
20:45:00-
20:50:00-
20:55:000.000005400.000005400.000005400.00000540250.00000540
21:00:00-
21:05:000.000005390.000005390.000005360.0000053622620.00000537
21:10:000.000005360.000005360.000005360.00000536205770.00000536
21:15:000.000005350.000005350.000005350.0000053511970.00000535
21:20:00-
21:25:00-
21:30:000.000005310.000005310.000005300.0000053014360.00000530
21:35:000.000005300.000005300.000005300.0000053014360.00000530
21:40:000.000005300.000005300.000005300.00000530180.00000530
21:45:00-
21:50:000.000005350.000005350.000005350.000005353780.00000535
21:55:00-
22:00:00-
22:05:000.000005390.000005390.000005390.0000053950.00000539
22:10:000.000005400.000005400.000005400.000005409250.00000540
22:15:00-
22:20:00-
22:25:000.000005380.000005380.000005380.000005383720.00000538
22:30:00-
22:35:00-
22:40:00-
22:45:00-
22:50:00-
22:55:000.000005360.000005360.000005360.000005362000.00000536
23:00:000.000005350.000005350.000005350.000005357740.00000535
23:05:00-
23:10:00-
23:15:000.000005350.000005360.000005350.000005362310.00000535
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.