2019年06月03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 | - |
| 00:15:00 | - |
| 00:30:00 | - |
| 00:45:00 | - |
| 01:00:00 | - |
| 01:15:00 | - |
| 01:30:00 | - |
| 01:45:00 | - |
| 02:00:00 | - |
| 02:15:00 | - |
| 02:30:00 | - |
| 02:45:00 | - |
| 03:00:00 | - |
| 03:15:00 | - |
| 03:30:00 | - |
| 03:45:00 | - |
| 04:00:00 | - |
| 04:15:00 | - |
| 04:30:00 | - |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | - |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | - |
| 06:15:00 | - |
| 06:30:00 | - |
| 06:45:00 | - |
| 07:00:00 | - |
| 07:15:00 | - |
| 07:30:00 | - |
| 07:45:00 | 0.00001073 | 0.00001073 | 0.00001073 | 0.00001073 | 102 | 0.00001073 |
| 08:00:00 | - |
| 08:15:00 | 0.00001097 | 0.00001097 | 0.00001097 | 0.00001097 | 119 | 0.00001097 |
| 08:30:00 | - |
| 08:45:00 | - |
| 09:00:00 | - |
| 09:15:00 | - |
| 09:30:00 | - |
| 09:45:00 | 0.00001108 | 0.00001120 | 0.00001108 | 0.00001120 | 14498 | 0.00001116 |
| 10:00:00 | 0.00001121 | 0.00001129 | 0.00001121 | 0.00001129 | 480 | 0.00001126 |
| 10:15:00 | - |
| 10:30:00 | - |
| 10:45:00 | - |
| 11:00:00 | - |
| 11:15:00 | - |
| 11:30:00 | - |
| 11:45:00 | - |
| 12:00:00 | - |
| 12:15:00 | - |
| 12:30:00 | - |
| 12:45:00 | - |
| 13:00:00 | - |
| 13:15:00 | - |
| 13:30:00 | - |
| 13:45:00 | - |
| 14:00:00 | 0.00001130 | 0.00001133 | 0.00001130 | 0.00001133 | 5257 | 0.00001133 |
| 14:15:00 | - |
| 14:30:00 | - |
| 14:45:00 | - |
| 15:00:00 | - |
| 15:15:00 | - |
| 15:30:00 | - |
| 15:45:00 | - |
| 16:00:00 | 0.00001099 | 0.00001099 | 0.00001098 | 0.00001098 | 306 | 0.00001099 |
| 16:15:00 | 0.00001095 | 0.00001095 | 0.00001088 | 0.00001088 | 260 | 0.00001091 |
| 16:30:00 | 0.00001087 | 0.00001089 | 0.00001078 | 0.00001089 | 588 | 0.00001083 |
| 16:45:00 | 0.00001087 | 0.00001087 | 0.00001087 | 0.00001087 | 100 | 0.00001087 |
| 17:00:00 | 0.00001111 | 0.00001111 | 0.00001111 | 0.00001111 | 115528 | 0.00001111 |
| 17:15:00 | 0.00001098 | 0.00001101 | 0.00001098 | 0.00001100 | 11846 | 0.00001101 |
| 17:30:00 | - |
| 17:45:00 | - |
| 18:00:00 | 0.00001089 | 0.00001115 | 0.00001089 | 0.00001089 | 14297 | 0.00001096 |
| 18:15:00 | 0.00001089 | 0.00001110 | 0.00001080 | 0.00001081 | 23980 | 0.00001084 |
| 18:30:00 | 0.00001081 | 0.00001085 | 0.00001081 | 0.00001082 | 47600 | 0.00001082 |
| 18:45:00 | 0.00001083 | 0.00001106 | 0.00001082 | 0.00001106 | 37232 | 0.00001084 |
| 19:00:00 | 0.00001082 | 0.00001085 | 0.00001082 | 0.00001085 | 37057 | 0.00001083 |
| 19:15:00 | 0.00001084 | 0.00001105 | 0.00001084 | 0.00001090 | 24614 | 0.00001088 |
| 19:30:00 | 0.00001090 | 0.00001105 | 0.00001089 | 0.00001090 | 21354 | 0.00001090 |
| 19:45:00 | - |
| 20:00:00 | 0.00001089 | 0.00001089 | 0.00001082 | 0.00001082 | 7559 | 0.00001084 |
| 20:15:00 | 0.00001082 | 0.00001106 | 0.00001082 | 0.00001106 | 38224 | 0.00001083 |
| 20:30:00 | 0.00001085 | 0.00001086 | 0.00001082 | 0.00001082 | 33680 | 0.00001084 |
| 20:45:00 | 0.00001083 | 0.00001083 | 0.00001083 | 0.00001083 | 15056 | 0.00001083 |
| 21:00:00 | 0.00001083 | 0.00001083 | 0.00001082 | 0.00001082 | 20416 | 0.00001083 |
| 21:15:00 | 0.00001082 | 0.00001082 | 0.00001081 | 0.00001081 | 13296 | 0.00001082 |
| 21:30:00 | 0.00001081 | 0.00001081 | 0.00001081 | 0.00001081 | 24979 | 0.00001081 |
| 21:45:00 | 0.00001080 | 0.00001080 | 0.00001078 | 0.00001078 | 343 | 0.00001079 |
| 22:00:00 | 0.00001076 | 0.00001076 | 0.00001076 | 0.00001076 | 10595 | 0.00001076 |
| 22:15:00 | 0.00001076 | 0.00001076 | 0.00001076 | 0.00001076 | 20000 | 0.00001076 |
| 22:30:00 | 0.00001076 | 0.00001102 | 0.00001076 | 0.00001102 | 63915 | 0.00001081 |
| 22:45:00 | 0.00001078 | 0.00001101 | 0.00001077 | 0.00001077 | 37329 | 0.00001078 |
| 23:00:00 | 0.00001077 | 0.00001077 | 0.00001077 | 0.00001077 | 23618 | 0.00001077 |
| 23:15:00 | 0.00001077 | 0.00001077 | 0.00001077 | 0.00001077 | 11690 | 0.00001077 |
| 23:30:00 | 0.00001077 | 0.00001077 | 0.00001076 | 0.00001076 | 8497 | 0.00001077 |
| 23:45:00 | 0.00001076 | 0.00001076 | 0.00001069 | 0.00001070 | 8936 | 0.00001070 |