2019年06月08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 | 0.00001069 | 0.00001077 | 0.00001067 | 0.00001077 | 5923 | 0.00001076 |
| 00:30:00 | 0.00001077 | 0.00001077 | 0.00001075 | 0.00001075 | 49880 | 0.00001075 |
| 01:00:00 | 0.00001077 | 0.00001092 | 0.00001077 | 0.00001092 | 28988 | 0.00001078 |
| 01:30:00 | 0.00001084 | 0.00001085 | 0.00001083 | 0.00001083 | 10825 | 0.00001083 |
| 02:00:00 | 0.00001090 | 0.00001090 | 0.00001090 | 0.00001090 | 9 | 0.00001090 |
| 02:30:00 | 0.00001080 | 0.00001080 | 0.00001080 | 0.00001080 | 314 | 0.00001080 |
| 03:00:00 | 0.00001081 | 0.00001082 | 0.00001079 | 0.00001080 | 24329 | 0.00001081 |
| 03:30:00 | 0.00001080 | 0.00001090 | 0.00001080 | 0.00001090 | 20024 | 0.00001081 |
| 04:00:00 | 0.00001084 | 0.00001092 | 0.00001082 | 0.00001084 | 16285 | 0.00001084 |
| 04:30:00 | - |
| 05:00:00 | 0.00001080 | 0.00001090 | 0.00001080 | 0.00001080 | 32359 | 0.00001088 |
| 05:30:00 | - |
| 06:00:00 | 0.00001078 | 0.00001090 | 0.00001075 | 0.00001075 | 9085 | 0.00001079 |
| 06:30:00 | 0.00001074 | 0.00001079 | 0.00001074 | 0.00001074 | 2791 | 0.00001074 |
| 07:00:00 | 0.00001074 | 0.00001076 | 0.00001074 | 0.00001075 | 23060 | 0.00001075 |
| 07:30:00 | - |
| 08:00:00 | 0.00001073 | 0.00001073 | 0.00001073 | 0.00001073 | 9 | 0.00001073 |
| 08:30:00 | 0.00001077 | 0.00001090 | 0.00001073 | 0.00001087 | 14208 | 0.00001077 |
| 09:00:00 | 0.00001081 | 0.00001091 | 0.00001081 | 0.00001091 | 33663 | 0.00001085 |
| 09:30:00 | 0.00001081 | 0.00001081 | 0.00001081 | 0.00001081 | 316 | 0.00001081 |
| 10:00:00 | 0.00001077 | 0.00001077 | 0.00001076 | 0.00001076 | 29371 | 0.00001076 |
| 10:30:00 | 0.00001059 | 0.00001075 | 0.00001059 | 0.00001073 | 8280 | 0.00001071 |
| 11:00:00 | - |
| 11:30:00 | 0.00001074 | 0.00001074 | 0.00001074 | 0.00001074 | 9390 | 0.00001074 |
| 12:00:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 22 | 0.00001082 |
| 12:30:00 | 0.00001073 | 0.00001073 | 0.00001071 | 0.00001072 | 10181 | 0.00001073 |
| 13:00:00 | 0.00001071 | 0.00001071 | 0.00001070 | 0.00001071 | 18277 | 0.00001071 |
| 13:30:00 | - |
| 14:00:00 | 0.00001070 | 0.00001070 | 0.00001069 | 0.00001070 | 18357 | 0.00001070 |
| 14:30:00 | - |
| 15:00:00 | 0.00001077 | 0.00001077 | 0.00001077 | 0.00001077 | 6410 | 0.00001077 |
| 15:30:00 | 0.00001078 | 0.00001078 | 0.00001077 | 0.00001077 | 17896 | 0.00001077 |
| 16:00:00 | 0.00001080 | 0.00001080 | 0.00001080 | 0.00001080 | 4754 | 0.00001080 |
| 16:30:00 | 0.00001077 | 0.00001078 | 0.00001076 | 0.00001077 | 12474 | 0.00001077 |
| 17:00:00 | 0.00001076 | 0.00001076 | 0.00001074 | 0.00001074 | 46816 | 0.00001075 |
| 17:30:00 | 0.00001089 | 0.00001097 | 0.00001088 | 0.00001097 | 80612 | 0.00001091 |
| 18:00:00 | 0.00001082 | 0.00001091 | 0.00001070 | 0.00001091 | 16678 | 0.00001090 |
| 18:30:00 | 0.00001091 | 0.00001091 | 0.00001089 | 0.00001089 | 8125 | 0.00001089 |
| 19:00:00 | - |
| 19:30:00 | 0.00001083 | 0.00001083 | 0.00001082 | 0.00001082 | 14210 | 0.00001082 |
| 20:00:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 26226 | 0.00001082 |
| 20:30:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 54772 | 0.00001082 |
| 21:00:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 181 | 0.00001082 |
| 21:30:00 | 0.00001082 | 0.00001082 | 0.00001081 | 0.00001081 | 2105 | 0.00001082 |
| 22:00:00 | 0.00001079 | 0.00001079 | 0.00001076 | 0.00001076 | 12973 | 0.00001077 |
| 22:30:00 | - |
| 23:00:00 | 0.00001080 | 0.00001080 | 0.00001080 | 0.00001080 | 4412 | 0.00001080 |
| 23:30:00 | 0.00001079 | 0.00001080 | 0.00001078 | 0.00001080 | 13104 | 0.00001079 |