2019年06月06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 | 0.00001040 | 0.00001073 | 0.00001040 | 0.00001054 | 10428 | 0.00001053 |
| 00:05:00 | 0.00001054 | 0.00001054 | 0.00001053 | 0.00001053 | 408 | 0.00001053 |
| 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 | - |
| 01:30:00 | - |
| 01:35:00 | - |
| 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 | - |
| 03:35:00 | - |
| 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 | - |
| 05:05:00 | - |
| 05:10:00 | - |
| 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 | - |
| 06:00:00 | - |
| 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 | - |
| 08:05:00 | 0.00001046 | 0.00001064 | 0.00001045 | 0.00001063 | 2394 | 0.00001052 |
| 08:10:00 | 0.00001054 | 0.00001076 | 0.00001054 | 0.00001064 | 14718 | 0.00001058 |
| 08:15:00 | 0.00001064 | 0.00001095 | 0.00001064 | 0.00001077 | 15219 | 0.00001072 |
| 08:20:00 | 0.00001078 | 0.00001078 | 0.00001073 | 0.00001074 | 5448 | 0.00001073 |
| 08:25:00 | - |
| 08:30:00 | 0.00001073 | 0.00001073 | 0.00001073 | 0.00001073 | 7800 | 0.00001073 |
| 08:35:00 | 0.00001074 | 0.00001074 | 0.00001065 | 0.00001065 | 3329 | 0.00001070 |
| 08:40:00 | 0.00001065 | 0.00001067 | 0.00001065 | 0.00001067 | 12255 | 0.00001065 |
| 08:45:00 | 0.00001065 | 0.00001086 | 0.00001065 | 0.00001084 | 18828 | 0.00001066 |
| 08:50:00 | 0.00001067 | 0.00001068 | 0.00001065 | 0.00001065 | 10994 | 0.00001066 |
| 08:55:00 | 0.00001065 | 0.00001065 | 0.00001065 | 0.00001065 | 3716 | 0.00001065 |
| 09:00:00 | 0.00001065 | 0.00001089 | 0.00001065 | 0.00001066 | 17816 | 0.00001067 |
| 09:05:00 | 0.00001066 | 0.00001067 | 0.00001066 | 0.00001066 | 14180 | 0.00001066 |
| 09:10:00 | 0.00001066 | 0.00001066 | 0.00001066 | 0.00001066 | 3000 | 0.00001066 |
| 09:15:00 | - |
| 09:20:00 | 0.00001065 | 0.00001065 | 0.00001065 | 0.00001065 | 93 | 0.00001065 |
| 09:25:00 | - |
| 09:30:00 | - |
| 09:35:00 | 0.00001065 | 0.00001065 | 0.00001065 | 0.00001065 | 2416 | 0.00001065 |
| 09:40:00 | 0.00001065 | 0.00001065 | 0.00001065 | 0.00001065 | 8181 | 0.00001065 |
| 09:45:00 | 0.00001064 | 0.00001064 | 0.00001064 | 0.00001064 | 103 | 0.00001064 |
| 09:50:00 | - |
| 09:55:00 | - |
| 10:00:00 | - |
| 10:05:00 | 0.00001059 | 0.00001059 | 0.00001059 | 0.00001059 | 292 | 0.00001059 |
| 10:10:00 | 0.00001059 | 0.00001060 | 0.00001059 | 0.00001060 | 9133 | 0.00001059 |
| 10:15:00 | 0.00001060 | 0.00001060 | 0.00001060 | 0.00001060 | 3383 | 0.00001060 |
| 10:20:00 | 0.00001059 | 0.00001059 | 0.00001059 | 0.00001059 | 2835 | 0.00001059 |
| 10:25:00 | - |
| 10:30:00 | - |
| 10:35:00 | 0.00001058 | 0.00001058 | 0.00001058 | 0.00001058 | 331 | 0.00001058 |
| 10:40:00 | 0.00001056 | 0.00001075 | 0.00001056 | 0.00001058 | 14464 | 0.00001057 |
| 10:45:00 | 0.00001056 | 0.00001056 | 0.00001056 | 0.00001056 | 9300 | 0.00001056 |
| 10:50:00 | 0.00001056 | 0.00001056 | 0.00001056 | 0.00001056 | 8142 | 0.00001056 |
| 10:55:00 | 0.00001056 | 0.00001057 | 0.00001056 | 0.00001056 | 16971 | 0.00001056 |
| 11:00:00 | 0.00001056 | 0.00001057 | 0.00001056 | 0.00001057 | 14004 | 0.00001056 |
| 11:05:00 | 0.00001057 | 0.00001057 | 0.00001057 | 0.00001057 | 1028 | 0.00001057 |
| 11:10:00 | - |
| 11:15:00 | - |
| 11:20:00 | 0.00001057 | 0.00001057 | 0.00001057 | 0.00001057 | 7257 | 0.00001057 |
| 11:25:00 | 0.00001057 | 0.00001057 | 0.00001057 | 0.00001057 | 3431 | 0.00001057 |
| 11:30:00 | - |
| 11:35:00 | - |
| 11:40:00 | 0.00001057 | 0.00001057 | 0.00001056 | 0.00001057 | 11893 | 0.00001057 |
| 11:45:00 | 0.00001057 | 0.00001057 | 0.00001057 | 0.00001057 | 1820 | 0.00001057 |
| 11:50:00 | 0.00001057 | 0.00001057 | 0.00001057 | 0.00001057 | 6056 | 0.00001057 |
| 11:55:00 | - |
| 12:00:00 | - |
| 12:05:00 | 0.00001057 | 0.00001057 | 0.00001057 | 0.00001057 | 5676 | 0.00001057 |
| 12:10:00 | 0.00001057 | 0.00001058 | 0.00001057 | 0.00001058 | 7201 | 0.00001057 |
| 12:15:00 | 0.00001058 | 0.00001058 | 0.00001058 | 0.00001058 | 912 | 0.00001058 |
| 12:20:00 | 0.00001057 | 0.00001057 | 0.00001057 | 0.00001057 | 8100 | 0.00001057 |
| 12:25:00 | - |
| 12:30:00 | 0.00001057 | 0.00001057 | 0.00001057 | 0.00001057 | 8826 | 0.00001057 |
| 12:35:00 | 0.00001057 | 0.00001073 | 0.00001057 | 0.00001057 | 15105 | 0.00001058 |
| 12:40:00 | 0.00001057 | 0.00001060 | 0.00001057 | 0.00001059 | 12450 | 0.00001057 |
| 12:45:00 | 0.00001057 | 0.00001076 | 0.00001057 | 0.00001058 | 13626 | 0.00001058 |
| 12:50:00 | 0.00001058 | 0.00001058 | 0.00001058 | 0.00001058 | 5124 | 0.00001058 |
| 12:55:00 | - |
| 13:00:00 | 0.00001058 | 0.00001058 | 0.00001058 | 0.00001058 | 2702 | 0.00001058 |
| 13:05:00 | 0.00001058 | 0.00001058 | 0.00001058 | 0.00001058 | 1420 | 0.00001058 |
| 13:10:00 | 0.00001058 | 0.00001058 | 0.00001058 | 0.00001058 | 60 | 0.00001058 |
| 13:15:00 | 0.00001059 | 0.00001077 | 0.00001059 | 0.00001077 | 292 | 0.00001074 |
| 13:20:00 | - |
| 13:25:00 | - |
| 13:30:00 | 0.00001059 | 0.00001060 | 0.00001059 | 0.00001059 | 93 | 0.00001059 |
| 13:35:00 | - |
| 13:40:00 | - |
| 13:45:00 | - |
| 13:50:00 | - |
| 13:55:00 | - |
| 14:00:00 | 0.00001058 | 0.00001058 | 0.00001058 | 0.00001058 | 328 | 0.00001058 |
| 14:05:00 | - |
| 14:10:00 | 0.00001057 | 0.00001059 | 0.00001057 | 0.00001059 | 102 | 0.00001057 |
| 14:15:00 | 0.00001057 | 0.00001058 | 0.00001057 | 0.00001057 | 138 | 0.00001057 |
| 14:20:00 | 0.00001057 | 0.00001057 | 0.00001057 | 0.00001057 | 105 | 0.00001057 |
| 14:25:00 | 0.00001057 | 0.00001057 | 0.00001057 | 0.00001057 | 67 | 0.00001057 |
| 14:30:00 | - |
| 14:35:00 | - |
| 14:40:00 | - |
| 14:45:00 | 0.00001057 | 0.00001057 | 0.00001053 | 0.00001053 | 2832 | 0.00001053 |
| 14:50:00 | 0.00001053 | 0.00001053 | 0.00001053 | 0.00001053 | 7067 | 0.00001053 |
| 14:55:00 | 0.00001053 | 0.00001053 | 0.00001042 | 0.00001053 | 1994 | 0.00001050 |
| 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 | - |
| 17:00:00 | - |
| 17:05:00 | - |
| 17:10:00 | - |
| 17:15:00 | - |
| 17:20:00 | - |
| 17:25:00 | - |
| 17:30:00 | 0.00001056 | 0.00001057 | 0.00001056 | 0.00001057 | 1300 | 0.00001056 |
| 17:35:00 | 0.00001058 | 0.00001062 | 0.00001058 | 0.00001062 | 5460 | 0.00001061 |
| 17:40:00 | 0.00001062 | 0.00001074 | 0.00001060 | 0.00001062 | 14051 | 0.00001061 |
| 17:45:00 | 0.00001062 | 0.00001063 | 0.00001059 | 0.00001059 | 6212 | 0.00001062 |
| 17:50:00 | 0.00001060 | 0.00001076 | 0.00001053 | 0.00001055 | 16521 | 0.00001068 |
| 17:55:00 | 0.00001057 | 0.00001076 | 0.00001054 | 0.00001061 | 15530 | 0.00001057 |
| 18:00:00 | 0.00001060 | 0.00001076 | 0.00001054 | 0.00001055 | 14524 | 0.00001058 |
| 18:05:00 | 0.00001055 | 0.00001058 | 0.00001055 | 0.00001057 | 13300 | 0.00001057 |
| 18:10:00 | 0.00001057 | 0.00001060 | 0.00001057 | 0.00001059 | 14176 | 0.00001057 |
| 18:15:00 | 0.00001057 | 0.00001074 | 0.00001057 | 0.00001057 | 14110 | 0.00001058 |
| 18:20:00 | 0.00001057 | 0.00001063 | 0.00001057 | 0.00001058 | 14710 | 0.00001058 |
| 18:25:00 | 0.00001059 | 0.00001062 | 0.00001057 | 0.00001058 | 12978 | 0.00001059 |
| 18:30:00 | 0.00001059 | 0.00001062 | 0.00001058 | 0.00001062 | 129 | 0.00001060 |
| 18:35:00 | - |
| 18:40:00 | - |
| 18:45:00 | - |
| 18:50:00 | - |
| 18:55:00 | - |
| 19:00:00 | - |
| 19:05:00 | 0.00001061 | 0.00001061 | 0.00001061 | 0.00001061 | 3 | 0.00001061 |
| 19:10:00 | - |
| 19:15:00 | 0.00001058 | 0.00001058 | 0.00001057 | 0.00001057 | 356 | 0.00001057 |
| 19:20:00 | 0.00001057 | 0.00001057 | 0.00001057 | 0.00001057 | 10 | 0.00001057 |
| 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 | 0.00001056 | 0.00001056 | 0.00001056 | 0.00001056 | 1110 | 0.00001056 |
| 20:10:00 | - |
| 20:15:00 | 0.00001055 | 0.00001055 | 0.00001055 | 0.00001055 | 380 | 0.00001055 |
| 20:20:00 | - |
| 20:25:00 | - |
| 20:30:00 | - |
| 20:35:00 | - |
| 20:40:00 | 0.00001055 | 0.00001055 | 0.00001054 | 0.00001054 | 535 | 0.00001054 |
| 20:45:00 | - |
| 20:50:00 | 0.00001054 | 0.00001054 | 0.00001054 | 0.00001054 | 1851 | 0.00001054 |
| 20:55:00 | 0.00001054 | 0.00001056 | 0.00001054 | 0.00001054 | 18695 | 0.00001054 |
| 21:00:00 | 0.00001054 | 0.00001057 | 0.00001054 | 0.00001057 | 9450 | 0.00001054 |
| 21:05:00 | 0.00001057 | 0.00001075 | 0.00001054 | 0.00001055 | 9250 | 0.00001055 |
| 21:10:00 | 0.00001055 | 0.00001057 | 0.00001055 | 0.00001055 | 14672 | 0.00001055 |
| 21:15:00 | 0.00001055 | 0.00001074 | 0.00001055 | 0.00001056 | 10670 | 0.00001056 |
| 21:20:00 | 0.00001056 | 0.00001072 | 0.00001056 | 0.00001056 | 15641 | 0.00001056 |
| 21:25:00 | 0.00001056 | 0.00001058 | 0.00001056 | 0.00001057 | 17663 | 0.00001056 |
| 21:30:00 | 0.00001057 | 0.00001057 | 0.00001056 | 0.00001056 | 554 | 0.00001057 |
| 21:35:00 | 0.00001056 | 0.00001057 | 0.00001056 | 0.00001056 | 12186 | 0.00001056 |
| 21:40:00 | 0.00001056 | 0.00001056 | 0.00001054 | 0.00001054 | 7504 | 0.00001055 |
| 21:45:00 | 0.00001054 | 0.00001054 | 0.00001053 | 0.00001053 | 12759 | 0.00001054 |
| 21:50:00 | - |
| 21:55:00 | - |
| 22:00:00 | 0.00001053 | 0.00001053 | 0.00001053 | 0.00001053 | 3951 | 0.00001053 |
| 22:05:00 | 0.00001053 | 0.00001070 | 0.00001053 | 0.00001053 | 13600 | 0.00001055 |
| 22:10:00 | 0.00001053 | 0.00001069 | 0.00001053 | 0.00001069 | 8937 | 0.00001053 |
| 22:15:00 | 0.00001053 | 0.00001054 | 0.00001053 | 0.00001053 | 11700 | 0.00001053 |
| 22:20:00 | 0.00001052 | 0.00001052 | 0.00001050 | 0.00001050 | 390 | 0.00001050 |
| 22:25:00 | 0.00001049 | 0.00001049 | 0.00001049 | 0.00001049 | 299 | 0.00001049 |
| 22:30:00 | - |
| 22:35:00 | - |
| 22:40:00 | - |
| 22:45:00 | - |
| 22:50:00 | - |
| 22:55:00 | - |
| 23:00:00 | - |
| 23:05:00 | - |
| 23:10:00 | - |
| 23:15:00 | 0.00001046 | 0.00001046 | 0.00001046 | 0.00001046 | 492 | 0.00001046 |
| 23:20:00 | 0.00001061 | 0.00001074 | 0.00001061 | 0.00001074 | 744 | 0.00001067 |
| 23:25:00 | 0.00001047 | 0.00001047 | 0.00001046 | 0.00001047 | 698 | 0.00001047 |
| 23:30:00 | 0.00001046 | 0.00001046 | 0.00001045 | 0.00001045 | 999 | 0.00001046 |
| 23:35:00 | 0.00001045 | 0.00001045 | 0.00001045 | 0.00001045 | 499 | 0.00001045 |
| 23:40:00 | - |
| 23:45:00 | - |
| 23:50:00 | - |
| 23:55:00 | - |