2019年06月07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 | 0.00001045 | 0.00001045 | 0.00001045 | 0.00001045 | 2618 | 0.00001045 |
| 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 | 0.00001055 | 0.00001055 | 0.00001055 | 0.00001055 | 4288 | 0.00001055 |
| 01:20:00 | 0.00001055 | 0.00001055 | 0.00001055 | 0.00001055 | 2753 | 0.00001055 |
| 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 | 0.00001071 | 0.00001072 | 0.00001062 | 0.00001065 | 7513 | 0.00001064 |
| 06:25:00 | 0.00001065 | 0.00001065 | 0.00001053 | 0.00001055 | 6220 | 0.00001057 |
| 06:30:00 | 0.00001055 | 0.00001072 | 0.00001054 | 0.00001061 | 16720 | 0.00001058 |
| 06:35:00 | 0.00001062 | 0.00001072 | 0.00001061 | 0.00001062 | 27090 | 0.00001067 |
| 06:40:00 | 0.00001062 | 0.00001072 | 0.00001062 | 0.00001067 | 14254 | 0.00001065 |
| 06:45:00 | 0.00001068 | 0.00001070 | 0.00001066 | 0.00001067 | 14613 | 0.00001067 |
| 06:50:00 | 0.00001067 | 0.00001068 | 0.00001067 | 0.00001067 | 12912 | 0.00001067 |
| 06:55:00 | 0.00001067 | 0.00001069 | 0.00001067 | 0.00001068 | 13285 | 0.00001068 |
| 07:00:00 | 0.00001068 | 0.00001072 | 0.00001068 | 0.00001072 | 17492 | 0.00001070 |
| 07:05:00 | - |
| 07:10:00 | 0.00001067 | 0.00001067 | 0.00001067 | 0.00001067 | 150 | 0.00001067 |
| 07:15:00 | 0.00001066 | 0.00001074 | 0.00001063 | 0.00001063 | 30584 | 0.00001071 |
| 07:20:00 | 0.00001063 | 0.00001063 | 0.00001063 | 0.00001063 | 5622 | 0.00001063 |
| 07:25:00 | 0.00001063 | 0.00001063 | 0.00001063 | 0.00001063 | 9860 | 0.00001063 |
| 07:30:00 | - |
| 07:35:00 | 0.00001063 | 0.00001063 | 0.00001063 | 0.00001063 | 950 | 0.00001063 |
| 07:40:00 | 0.00001063 | 0.00001063 | 0.00001063 | 0.00001063 | 6932 | 0.00001063 |
| 07:45:00 | 0.00001063 | 0.00001064 | 0.00001063 | 0.00001064 | 13200 | 0.00001063 |
| 07:50:00 | 0.00001063 | 0.00001063 | 0.00001063 | 0.00001063 | 9458 | 0.00001063 |
| 07:55:00 | 0.00001063 | 0.00001065 | 0.00001063 | 0.00001063 | 15742 | 0.00001063 |
| 08:00:00 | 0.00001063 | 0.00001064 | 0.00001063 | 0.00001063 | 9900 | 0.00001063 |
| 08:05:00 | 0.00001063 | 0.00001074 | 0.00001063 | 0.00001066 | 19938 | 0.00001065 |
| 08:10:00 | 0.00001067 | 0.00001069 | 0.00001066 | 0.00001067 | 14139 | 0.00001067 |
| 08:15:00 | 0.00001067 | 0.00001074 | 0.00001067 | 0.00001069 | 16211 | 0.00001069 |
| 08:20:00 | 0.00001069 | 0.00001069 | 0.00001068 | 0.00001068 | 10393 | 0.00001068 |
| 08:25:00 | 0.00001068 | 0.00001068 | 0.00001068 | 0.00001068 | 6520 | 0.00001068 |
| 08:30:00 | 0.00001068 | 0.00001074 | 0.00001066 | 0.00001069 | 20703 | 0.00001068 |
| 08:35:00 | 0.00001066 | 0.00001068 | 0.00001066 | 0.00001067 | 12932 | 0.00001066 |
| 08:40:00 | 0.00001067 | 0.00001068 | 0.00001067 | 0.00001067 | 16143 | 0.00001067 |
| 08:45:00 | 0.00001067 | 0.00001074 | 0.00001066 | 0.00001069 | 12767 | 0.00001067 |
| 08:50:00 | 0.00001066 | 0.00001074 | 0.00001066 | 0.00001071 | 17327 | 0.00001069 |
| 08:55:00 | 0.00001072 | 0.00001074 | 0.00001066 | 0.00001067 | 17610 | 0.00001069 |
| 09:00:00 | 0.00001067 | 0.00001074 | 0.00001067 | 0.00001069 | 29607 | 0.00001071 |
| 09:05:00 | 0.00001067 | 0.00001074 | 0.00001067 | 0.00001071 | 14936 | 0.00001070 |
| 09:10:00 | 0.00001070 | 0.00001074 | 0.00001069 | 0.00001069 | 9895 | 0.00001070 |
| 09:15:00 | 0.00001068 | 0.00001068 | 0.00001066 | 0.00001066 | 13185 | 0.00001066 |
| 09:20:00 | 0.00001066 | 0.00001068 | 0.00001066 | 0.00001068 | 14400 | 0.00001067 |
| 09:25:00 | 0.00001066 | 0.00001066 | 0.00001066 | 0.00001066 | 3600 | 0.00001066 |
| 09:30:00 | 0.00001066 | 0.00001074 | 0.00001066 | 0.00001068 | 13307 | 0.00001066 |
| 09:35:00 | 0.00001067 | 0.00001067 | 0.00001066 | 0.00001067 | 7636 | 0.00001067 |
| 09:40:00 | 0.00001066 | 0.00001067 | 0.00001066 | 0.00001067 | 6301 | 0.00001067 |
| 09:45:00 | 0.00001066 | 0.00001078 | 0.00001066 | 0.00001066 | 115554 | 0.00001075 |
| 09:50:00 | 0.00001066 | 0.00001066 | 0.00001066 | 0.00001066 | 450 | 0.00001066 |
| 09:55:00 | 0.00001065 | 0.00001065 | 0.00001062 | 0.00001062 | 1631 | 0.00001063 |
| 10:00:00 | 0.00001062 | 0.00001063 | 0.00001059 | 0.00001059 | 38680 | 0.00001061 |
| 10:05:00 | 0.00001059 | 0.00001073 | 0.00001059 | 0.00001061 | 14717 | 0.00001060 |
| 10:10:00 | 0.00001061 | 0.00001073 | 0.00001059 | 0.00001059 | 12921 | 0.00001060 |
| 10:15:00 | - |
| 10:20:00 | - |
| 10:25:00 | 0.00001059 | 0.00001061 | 0.00001059 | 0.00001059 | 18719 | 0.00001059 |
| 10:30:00 | 0.00001060 | 0.00001062 | 0.00001059 | 0.00001062 | 10538 | 0.00001060 |
| 10:35:00 | 0.00001061 | 0.00001062 | 0.00001059 | 0.00001059 | 169192 | 0.00001061 |
| 10:40:00 | 0.00001059 | 0.00001060 | 0.00001059 | 0.00001060 | 119352 | 0.00001060 |
| 10:45:00 | - |
| 10:50:00 | 0.00001061 | 0.00001061 | 0.00001061 | 0.00001061 | 13489 | 0.00001061 |
| 10:55:00 | 0.00001061 | 0.00001078 | 0.00001061 | 0.00001061 | 25459 | 0.00001063 |
| 11:00:00 | 0.00001061 | 0.00001062 | 0.00001061 | 0.00001062 | 9177 | 0.00001061 |
| 11:05:00 | 0.00001062 | 0.00001062 | 0.00001059 | 0.00001061 | 5848 | 0.00001061 |
| 11:10:00 | 0.00001062 | 0.00001062 | 0.00001059 | 0.00001062 | 2184 | 0.00001062 |
| 11:15:00 | - |
| 11:20:00 | - |
| 11:25:00 | 0.00001058 | 0.00001058 | 0.00001058 | 0.00001058 | 293 | 0.00001058 |
| 11:30:00 | - |
| 11:35:00 | - |
| 11:40:00 | - |
| 11:45:00 | - |
| 11:50:00 | - |
| 11:55:00 | - |
| 12:00:00 | 0.00001054 | 0.00001061 | 0.00001054 | 0.00001061 | 6000 | 0.00001057 |
| 12:05:00 | - |
| 12:10:00 | - |
| 12:15:00 | - |
| 12:20:00 | - |
| 12:25:00 | 0.00001062 | 0.00001062 | 0.00001062 | 0.00001062 | 7500 | 0.00001062 |
| 12:30:00 | - |
| 12:35:00 | - |
| 12:40:00 | - |
| 12:45:00 | - |
| 12:50:00 | - |
| 12:55:00 | - |
| 13:00:00 | 0.00001061 | 0.00001061 | 0.00001061 | 0.00001061 | 300 | 0.00001061 |
| 13:05:00 | 0.00001060 | 0.00001061 | 0.00001059 | 0.00001061 | 12101 | 0.00001061 |
| 13:10:00 | - |
| 13:15:00 | - |
| 13:20:00 | - |
| 13:25:00 | - |
| 13:30:00 | 0.00001063 | 0.00001063 | 0.00001063 | 0.00001063 | 4096 | 0.00001063 |
| 13:35:00 | 0.00001061 | 0.00001062 | 0.00001061 | 0.00001062 | 6300 | 0.00001061 |
| 13:40:00 | - |
| 13:45:00 | - |
| 13:50:00 | - |
| 13:55:00 | 0.00001064 | 0.00001064 | 0.00001063 | 0.00001063 | 2400 | 0.00001063 |
| 14:00:00 | 0.00001062 | 0.00001062 | 0.00001062 | 0.00001062 | 10800 | 0.00001062 |
| 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 | - |
| 14:55:00 | 0.00001062 | 0.00001062 | 0.00001060 | 0.00001060 | 6484 | 0.00001061 |
| 15:00:00 | 0.00001061 | 0.00001061 | 0.00001061 | 0.00001061 | 1653 | 0.00001061 |
| 15:05:00 | - |
| 15:10:00 | - |
| 15:15:00 | 0.00001062 | 0.00001062 | 0.00001061 | 0.00001062 | 4800 | 0.00001062 |
| 15:20:00 | 0.00001059 | 0.00001059 | 0.00001059 | 0.00001059 | 133 | 0.00001059 |
| 15:25:00 | 0.00001058 | 0.00001059 | 0.00001057 | 0.00001059 | 6000 | 0.00001059 |
| 15:30:00 | - |
| 15:35:00 | - |
| 15:40:00 | - |
| 15:45:00 | 0.00001055 | 0.00001055 | 0.00001055 | 0.00001055 | 5700 | 0.00001055 |
| 15:50:00 | - |
| 15:55:00 | - |
| 16:00:00 | - |
| 16:05:00 | - |
| 16:10:00 | - |
| 16:15:00 | 0.00001057 | 0.00001072 | 0.00001057 | 0.00001072 | 4789 | 0.00001061 |
| 16:20:00 | - |
| 16:25:00 | 0.00001066 | 0.00001086 | 0.00001066 | 0.00001083 | 25770 | 0.00001074 |
| 16:30:00 | 0.00001085 | 0.00001086 | 0.00001085 | 0.00001086 | 11593 | 0.00001085 |
| 16:35:00 | - |
| 16:40:00 | 0.00001080 | 0.00001086 | 0.00001080 | 0.00001085 | 98416 | 0.00001081 |
| 16:45:00 | 0.00001090 | 0.00001102 | 0.00001090 | 0.00001095 | 4867 | 0.00001092 |
| 16:50:00 | - |
| 16:55:00 | - |
| 17:00:00 | - |
| 17:05:00 | 0.00001091 | 0.00001091 | 0.00001091 | 0.00001091 | 8400 | 0.00001091 |
| 17:10:00 | - |
| 17:15:00 | - |
| 17:20:00 | - |
| 17:25:00 | - |
| 17:30:00 | - |
| 17:35:00 | - |
| 17:40:00 | - |
| 17:45:00 | - |
| 17:50:00 | 0.00001072 | 0.00001072 | 0.00001072 | 0.00001072 | 320 | 0.00001072 |
| 17:55:00 | - |
| 18:00:00 | - |
| 18:05:00 | - |
| 18:10:00 | 0.00001078 | 0.00001078 | 0.00001078 | 0.00001078 | 12 | 0.00001078 |
| 18:15:00 | - |
| 18:20:00 | - |
| 18:25:00 | 0.00001068 | 0.00001068 | 0.00001068 | 0.00001068 | 322 | 0.00001068 |
| 18:30:00 | 0.00001074 | 0.00001074 | 0.00001074 | 0.00001074 | 1 | 0.00001074 |
| 18:35:00 | - |
| 18:40:00 | - |
| 18:45:00 | - |
| 18:50:00 | 0.00001072 | 0.00001072 | 0.00001072 | 0.00001072 | 100 | 0.00001072 |
| 18:55:00 | - |
| 19:00:00 | 0.00001070 | 0.00001070 | 0.00001070 | 0.00001070 | 7 | 0.00001070 |
| 19:05:00 | - |
| 19:10:00 | 0.00001070 | 0.00001070 | 0.00001070 | 0.00001070 | 1111 | 0.00001070 |
| 19:15:00 | - |
| 19:20:00 | - |
| 19:25:00 | 0.00001070 | 0.00001070 | 0.00001070 | 0.00001070 | 5590 | 0.00001070 |
| 19:30:00 | 0.00001068 | 0.00001068 | 0.00001068 | 0.00001068 | 5590 | 0.00001068 |
| 19:35:00 | 0.00001068 | 0.00001068 | 0.00001068 | 0.00001068 | 8665 | 0.00001068 |
| 19:40:00 | 0.00001068 | 0.00001068 | 0.00001068 | 0.00001068 | 12000 | 0.00001068 |
| 19:45:00 | 0.00001077 | 0.00001082 | 0.00001077 | 0.00001082 | 8662 | 0.00001078 |
| 19:50:00 | - |
| 19:55:00 | 0.00001081 | 0.00001081 | 0.00001080 | 0.00001081 | 1428 | 0.00001081 |
| 20:00:00 | 0.00001081 | 0.00001081 | 0.00001060 | 0.00001060 | 5508 | 0.00001074 |
| 20:05:00 | 0.00001079 | 0.00001079 | 0.00001079 | 0.00001079 | 7300 | 0.00001079 |
| 20:10:00 | 0.00001081 | 0.00001081 | 0.00001080 | 0.00001081 | 11994 | 0.00001081 |
| 20:15:00 | - |
| 20:20:00 | - |
| 20:25:00 | - |
| 20:30:00 | - |
| 20:35:00 | 0.00001074 | 0.00001075 | 0.00001072 | 0.00001073 | 7992 | 0.00001073 |
| 20:40:00 | 0.00001073 | 0.00001074 | 0.00001073 | 0.00001074 | 5025 | 0.00001074 |
| 20:45:00 | - |
| 20:50:00 | - |
| 20:55:00 | - |
| 21:00:00 | - |
| 21:05:00 | - |
| 21:10:00 | - |
| 21:15:00 | - |
| 21:20:00 | - |
| 21:25:00 | 0.00001073 | 0.00001073 | 0.00001073 | 0.00001073 | 180 | 0.00001073 |
| 21:30:00 | 0.00001073 | 0.00001091 | 0.00001073 | 0.00001081 | 10340 | 0.00001075 |
| 21:35:00 | - |
| 21:40:00 | - |
| 21:45:00 | - |
| 21:50:00 | - |
| 21:55:00 | - |
| 22:00:00 | - |
| 22:05:00 | 0.00001083 | 0.00001083 | 0.00001083 | 0.00001083 | 75 | 0.00001083 |
| 22:10:00 | - |
| 22:15:00 | - |
| 22:20:00 | - |
| 22:25:00 | - |
| 22:30:00 | - |
| 22:35:00 | 0.00001077 | 0.00001078 | 0.00001077 | 0.00001078 | 310 | 0.00001077 |
| 22:40:00 | 0.00001077 | 0.00001077 | 0.00001077 | 0.00001077 | 8100 | 0.00001077 |
| 22:45:00 | 0.00001068 | 0.00001068 | 0.00001068 | 0.00001068 | 47 | 0.00001068 |
| 22:50:00 | 0.00001079 | 0.00001079 | 0.00001079 | 0.00001079 | 2764 | 0.00001079 |
| 22:55:00 | - |
| 23:00:00 | 0.00001077 | 0.00001078 | 0.00001077 | 0.00001078 | 8767 | 0.00001078 |
| 23:05:00 | 0.00001078 | 0.00001078 | 0.00001077 | 0.00001077 | 5815 | 0.00001077 |
| 23:10:00 | 0.00001077 | 0.00001077 | 0.00001077 | 0.00001077 | 5100 | 0.00001077 |
| 23:15:00 | 0.00001077 | 0.00001077 | 0.00001077 | 0.00001077 | 1500 | 0.00001077 |
| 23:20:00 | 0.00001078 | 0.00001078 | 0.00001078 | 0.00001078 | 2775 | 0.00001078 |
| 23:25:00 | 0.00001077 | 0.00001078 | 0.00001077 | 0.00001077 | 3367 | 0.00001078 |
| 23:30:00 | 0.00001077 | 0.00001077 | 0.00001077 | 0.00001077 | 4052 | 0.00001077 |
| 23:35:00 | 0.00001075 | 0.00001091 | 0.00001075 | 0.00001077 | 8865 | 0.00001080 |
| 23:40:00 | - |
| 23:45:00 | - |
| 23:50:00 | - |
| 23:55:00 | - |