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 | - |
| 00:05:00 | - |
| 00:10:00 | 0.00001069 | 0.00001069 | 0.00001067 | 0.00001067 | 379 | 0.00001067 |
| 00:15:00 | - |
| 00:20:00 | 0.00001077 | 0.00001077 | 0.00001077 | 0.00001077 | 5544 | 0.00001077 |
| 00:25:00 | - |
| 00:30:00 | - |
| 00:35:00 | 0.00001077 | 0.00001077 | 0.00001077 | 0.00001077 | 98 | 0.00001077 |
| 00:40:00 | 0.00001075 | 0.00001075 | 0.00001075 | 0.00001075 | 5540 | 0.00001075 |
| 00:45:00 | 0.00001075 | 0.00001075 | 0.00001075 | 0.00001075 | 11086 | 0.00001075 |
| 00:50:00 | 0.00001075 | 0.00001075 | 0.00001075 | 0.00001075 | 16632 | 0.00001075 |
| 00:55:00 | 0.00001075 | 0.00001075 | 0.00001075 | 0.00001075 | 16524 | 0.00001075 |
| 01:00:00 | 0.00001077 | 0.00001078 | 0.00001077 | 0.00001078 | 6925 | 0.00001077 |
| 01:05:00 | 0.00001077 | 0.00001078 | 0.00001077 | 0.00001078 | 12536 | 0.00001077 |
| 01:10:00 | 0.00001078 | 0.00001092 | 0.00001078 | 0.00001092 | 9527 | 0.00001078 |
| 01:15:00 | - |
| 01:20:00 | - |
| 01:25:00 | - |
| 01:30:00 | - |
| 01:35:00 | - |
| 01:40:00 | 0.00001084 | 0.00001085 | 0.00001084 | 0.00001085 | 1411 | 0.00001085 |
| 01:45:00 | 0.00001083 | 0.00001084 | 0.00001083 | 0.00001083 | 4609 | 0.00001083 |
| 01:50:00 | 0.00001083 | 0.00001083 | 0.00001083 | 0.00001083 | 4805 | 0.00001083 |
| 01:55:00 | - |
| 02:00:00 | - |
| 02:05:00 | - |
| 02:10:00 | 0.00001090 | 0.00001090 | 0.00001090 | 0.00001090 | 9 | 0.00001090 |
| 02:15:00 | - |
| 02:20:00 | - |
| 02:25:00 | - |
| 02:30:00 | - |
| 02:35:00 | - |
| 02:40:00 | 0.00001080 | 0.00001080 | 0.00001080 | 0.00001080 | 314 | 0.00001080 |
| 02:45:00 | - |
| 02:50:00 | - |
| 02:55:00 | - |
| 03:00:00 | - |
| 03:05:00 | - |
| 03:10:00 | 0.00001081 | 0.00001082 | 0.00001081 | 0.00001082 | 4083 | 0.00001082 |
| 03:15:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 10570 | 0.00001082 |
| 03:20:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 4266 | 0.00001082 |
| 03:25:00 | 0.00001081 | 0.00001081 | 0.00001079 | 0.00001080 | 5410 | 0.00001080 |
| 03:30:00 | 0.00001080 | 0.00001080 | 0.00001080 | 0.00001080 | 2969 | 0.00001080 |
| 03:35:00 | 0.00001080 | 0.00001080 | 0.00001080 | 0.00001080 | 7493 | 0.00001080 |
| 03:40:00 | 0.00001080 | 0.00001090 | 0.00001080 | 0.00001090 | 9562 | 0.00001081 |
| 03:45:00 | - |
| 03:50:00 | - |
| 03:55:00 | - |
| 04:00:00 | - |
| 04:05:00 | - |
| 04:10:00 | 0.00001084 | 0.00001084 | 0.00001084 | 0.00001084 | 486 | 0.00001084 |
| 04:15:00 | 0.00001082 | 0.00001092 | 0.00001082 | 0.00001092 | 6029 | 0.00001085 |
| 04:20:00 | - |
| 04:25:00 | 0.00001084 | 0.00001084 | 0.00001084 | 0.00001084 | 9770 | 0.00001084 |
| 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 | 0.00001080 | 0.00001090 | 0.00001080 | 0.00001090 | 32042 | 0.00001088 |
| 05:20:00 | 0.00001080 | 0.00001080 | 0.00001080 | 0.00001080 | 317 | 0.00001080 |
| 05:25:00 | - |
| 05:30:00 | - |
| 05:35:00 | - |
| 05:40:00 | - |
| 05:45:00 | - |
| 05:50:00 | - |
| 05:55:00 | - |
| 06:00:00 | 0.00001078 | 0.00001078 | 0.00001078 | 0.00001078 | 600 | 0.00001078 |
| 06:05:00 | 0.00001076 | 0.00001090 | 0.00001076 | 0.00001090 | 8216 | 0.00001079 |
| 06:10:00 | - |
| 06:15:00 | 0.00001075 | 0.00001075 | 0.00001075 | 0.00001075 | 269 | 0.00001075 |
| 06:20:00 | - |
| 06:25:00 | - |
| 06:30:00 | - |
| 06:35:00 | - |
| 06:40:00 | - |
| 06:45:00 | 0.00001074 | 0.00001074 | 0.00001074 | 0.00001074 | 299 | 0.00001074 |
| 06:50:00 | 0.00001074 | 0.00001074 | 0.00001074 | 0.00001074 | 314 | 0.00001074 |
| 06:55:00 | 0.00001079 | 0.00001079 | 0.00001074 | 0.00001074 | 2178 | 0.00001074 |
| 07:00:00 | 0.00001074 | 0.00001074 | 0.00001074 | 0.00001074 | 300 | 0.00001074 |
| 07:05:00 | - |
| 07:10:00 | 0.00001074 | 0.00001074 | 0.00001074 | 0.00001074 | 500 | 0.00001074 |
| 07:15:00 | 0.00001074 | 0.00001074 | 0.00001074 | 0.00001074 | 538 | 0.00001074 |
| 07:20:00 | 0.00001075 | 0.00001076 | 0.00001075 | 0.00001075 | 8331 | 0.00001075 |
| 07:25:00 | 0.00001075 | 0.00001075 | 0.00001075 | 0.00001075 | 13391 | 0.00001075 |
| 07:30:00 | - |
| 07:35:00 | - |
| 07:40:00 | - |
| 07:45:00 | - |
| 07:50:00 | - |
| 07:55:00 | - |
| 08:00:00 | - |
| 08:05:00 | 0.00001073 | 0.00001073 | 0.00001073 | 0.00001073 | 9 | 0.00001073 |
| 08:10:00 | - |
| 08:15:00 | - |
| 08:20:00 | - |
| 08:25:00 | - |
| 08:30:00 | 0.00001077 | 0.00001077 | 0.00001076 | 0.00001076 | 391 | 0.00001077 |
| 08:35:00 | 0.00001074 | 0.00001074 | 0.00001074 | 0.00001074 | 1598 | 0.00001074 |
| 08:40:00 | 0.00001073 | 0.00001090 | 0.00001073 | 0.00001090 | 11219 | 0.00001076 |
| 08:45:00 | - |
| 08:50:00 | 0.00001086 | 0.00001087 | 0.00001086 | 0.00001087 | 1000 | 0.00001087 |
| 08:55:00 | - |
| 09:00:00 | - |
| 09:05:00 | 0.00001081 | 0.00001081 | 0.00001081 | 0.00001081 | 9000 | 0.00001081 |
| 09:10:00 | 0.00001085 | 0.00001091 | 0.00001085 | 0.00001091 | 24663 | 0.00001087 |
| 09:15:00 | - |
| 09:20:00 | - |
| 09:25:00 | - |
| 09:30:00 | - |
| 09:35:00 | - |
| 09:40:00 | - |
| 09:45:00 | - |
| 09:50:00 | 0.00001081 | 0.00001081 | 0.00001081 | 0.00001081 | 316 | 0.00001081 |
| 09:55:00 | - |
| 10:00:00 | 0.00001077 | 0.00001077 | 0.00001077 | 0.00001077 | 197 | 0.00001077 |
| 10:05:00 | 0.00001077 | 0.00001077 | 0.00001076 | 0.00001077 | 5638 | 0.00001077 |
| 10:10:00 | 0.00001077 | 0.00001077 | 0.00001077 | 0.00001077 | 329 | 0.00001077 |
| 10:15:00 | - |
| 10:20:00 | 0.00001076 | 0.00001076 | 0.00001076 | 0.00001076 | 11100 | 0.00001076 |
| 10:25:00 | 0.00001076 | 0.00001076 | 0.00001076 | 0.00001076 | 12107 | 0.00001076 |
| 10:30:00 | - |
| 10:35:00 | 0.00001059 | 0.00001075 | 0.00001059 | 0.00001075 | 1380 | 0.00001063 |
| 10:40:00 | 0.00001072 | 0.00001072 | 0.00001072 | 0.00001072 | 1500 | 0.00001072 |
| 10:45:00 | 0.00001072 | 0.00001073 | 0.00001072 | 0.00001073 | 5400 | 0.00001073 |
| 10:50:00 | - |
| 10:55:00 | - |
| 11:00:00 | - |
| 11:05:00 | - |
| 11:10:00 | - |
| 11:15:00 | - |
| 11:20:00 | - |
| 11:25:00 | - |
| 11:30:00 | - |
| 11:35:00 | - |
| 11:40:00 | 0.00001074 | 0.00001074 | 0.00001074 | 0.00001074 | 9390 | 0.00001074 |
| 11:45:00 | - |
| 11:50:00 | - |
| 11:55:00 | - |
| 12:00:00 | - |
| 12:05:00 | - |
| 12:10:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 22 | 0.00001082 |
| 12:15:00 | - |
| 12:20:00 | - |
| 12:25:00 | - |
| 12:30:00 | - |
| 12:35:00 | - |
| 12:40:00 | - |
| 12:45:00 | 0.00001073 | 0.00001073 | 0.00001073 | 0.00001073 | 8331 | 0.00001073 |
| 12:50:00 | - |
| 12:55:00 | 0.00001072 | 0.00001072 | 0.00001071 | 0.00001072 | 1850 | 0.00001071 |
| 13:00:00 | 0.00001071 | 0.00001071 | 0.00001070 | 0.00001071 | 8077 | 0.00001071 |
| 13:05:00 | 0.00001071 | 0.00001071 | 0.00001071 | 0.00001071 | 10200 | 0.00001071 |
| 13:10:00 | - |
| 13:15:00 | - |
| 13:20:00 | - |
| 13:25:00 | - |
| 13:30:00 | - |
| 13:35:00 | - |
| 13:40:00 | - |
| 13:45:00 | - |
| 13:50:00 | - |
| 13:55:00 | - |
| 14:00:00 | - |
| 14:05:00 | - |
| 14:10:00 | 0.00001070 | 0.00001070 | 0.00001069 | 0.00001070 | 7474 | 0.00001070 |
| 14:15:00 | 0.00001070 | 0.00001070 | 0.00001070 | 0.00001070 | 10883 | 0.00001070 |
| 14:20:00 | - |
| 14:25:00 | - |
| 14:30:00 | - |
| 14:35:00 | - |
| 14:40:00 | - |
| 14:45:00 | - |
| 14:50:00 | - |
| 14:55:00 | - |
| 15:00:00 | 0.00001077 | 0.00001077 | 0.00001077 | 0.00001077 | 6410 | 0.00001077 |
| 15:05:00 | - |
| 15:10:00 | - |
| 15:15:00 | - |
| 15:20:00 | - |
| 15:25:00 | - |
| 15:30:00 | 0.00001078 | 0.00001078 | 0.00001078 | 0.00001078 | 6496 | 0.00001078 |
| 15:35:00 | - |
| 15:40:00 | 0.00001077 | 0.00001077 | 0.00001077 | 0.00001077 | 4585 | 0.00001077 |
| 15:45:00 | 0.00001077 | 0.00001077 | 0.00001077 | 0.00001077 | 6815 | 0.00001077 |
| 15:50:00 | - |
| 15:55:00 | - |
| 16:00:00 | - |
| 16:05:00 | - |
| 16:10:00 | - |
| 16:15:00 | - |
| 16:20:00 | 0.00001080 | 0.00001080 | 0.00001080 | 0.00001080 | 4754 | 0.00001080 |
| 16:25:00 | - |
| 16:30:00 | - |
| 16:35:00 | - |
| 16:40:00 | - |
| 16:45:00 | 0.00001077 | 0.00001077 | 0.00001077 | 0.00001077 | 4200 | 0.00001077 |
| 16:50:00 | 0.00001077 | 0.00001078 | 0.00001077 | 0.00001077 | 4874 | 0.00001078 |
| 16:55:00 | 0.00001076 | 0.00001077 | 0.00001076 | 0.00001077 | 3400 | 0.00001076 |
| 17:00:00 | 0.00001076 | 0.00001076 | 0.00001076 | 0.00001076 | 150 | 0.00001076 |
| 17:05:00 | 0.00001076 | 0.00001076 | 0.00001076 | 0.00001076 | 13875 | 0.00001076 |
| 17:10:00 | 0.00001076 | 0.00001076 | 0.00001076 | 0.00001076 | 11076 | 0.00001076 |
| 17:15:00 | 0.00001075 | 0.00001075 | 0.00001074 | 0.00001074 | 3250 | 0.00001074 |
| 17:20:00 | 0.00001074 | 0.00001074 | 0.00001074 | 0.00001074 | 18465 | 0.00001074 |
| 17:25:00 | - |
| 17:30:00 | 0.00001089 | 0.00001090 | 0.00001089 | 0.00001089 | 25888 | 0.00001089 |
| 17:35:00 | 0.00001089 | 0.00001089 | 0.00001088 | 0.00001088 | 10122 | 0.00001088 |
| 17:40:00 | 0.00001088 | 0.00001090 | 0.00001088 | 0.00001089 | 19776 | 0.00001089 |
| 17:45:00 | 0.00001089 | 0.00001097 | 0.00001089 | 0.00001097 | 11326 | 0.00001093 |
| 17:50:00 | 0.00001097 | 0.00001097 | 0.00001097 | 0.00001097 | 13500 | 0.00001097 |
| 17:55:00 | - |
| 18:00:00 | - |
| 18:05:00 | - |
| 18:10:00 | 0.00001082 | 0.00001082 | 0.00001070 | 0.00001070 | 1484 | 0.00001074 |
| 18:15:00 | 0.00001089 | 0.00001091 | 0.00001089 | 0.00001091 | 9606 | 0.00001091 |
| 18:20:00 | 0.00001091 | 0.00001091 | 0.00001091 | 0.00001091 | 5588 | 0.00001091 |
| 18:25:00 | - |
| 18:30:00 | - |
| 18:35:00 | 0.00001091 | 0.00001091 | 0.00001091 | 0.00001091 | 925 | 0.00001091 |
| 18:40:00 | - |
| 18:45:00 | 0.00001089 | 0.00001089 | 0.00001089 | 0.00001089 | 7200 | 0.00001089 |
| 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 | 0.00001083 | 0.00001083 | 0.00001082 | 0.00001082 | 8769 | 0.00001082 |
| 19:45:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 4559 | 0.00001082 |
| 19:50:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 831 | 0.00001082 |
| 19:55:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 51 | 0.00001082 |
| 20:00:00 | - |
| 20:05:00 | - |
| 20:10:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 299 | 0.00001082 |
| 20:15:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 6634 | 0.00001082 |
| 20:20:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 11028 | 0.00001082 |
| 20:25:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 8265 | 0.00001082 |
| 20:30:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 12155 | 0.00001082 |
| 20:35:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 13765 | 0.00001082 |
| 20:40:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 5514 | 0.00001082 |
| 20:45:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 2754 | 0.00001082 |
| 20:50:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 6022 | 0.00001082 |
| 20:55:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 14562 | 0.00001082 |
| 21:00:00 | - |
| 21:05:00 | - |
| 21:10:00 | - |
| 21:15:00 | - |
| 21:20:00 | - |
| 21:25:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 181 | 0.00001082 |
| 21:30:00 | - |
| 21:35:00 | - |
| 21:40:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 1788 | 0.00001082 |
| 21:45:00 | - |
| 21:50:00 | 0.00001081 | 0.00001081 | 0.00001081 | 0.00001081 | 317 | 0.00001081 |
| 21:55:00 | - |
| 22:00:00 | - |
| 22:05:00 | 0.00001079 | 0.00001079 | 0.00001079 | 0.00001079 | 3605 | 0.00001079 |
| 22:10:00 | 0.00001077 | 0.00001077 | 0.00001077 | 0.00001077 | 968 | 0.00001077 |
| 22:15:00 | - |
| 22:20:00 | 0.00001076 | 0.00001076 | 0.00001076 | 0.00001076 | 1450 | 0.00001076 |
| 22:25:00 | 0.00001076 | 0.00001076 | 0.00001076 | 0.00001076 | 6950 | 0.00001076 |
| 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 | - |
| 23:20:00 | - |
| 23:25:00 | 0.00001080 | 0.00001080 | 0.00001080 | 0.00001080 | 4412 | 0.00001080 |
| 23:30:00 | 0.00001079 | 0.00001080 | 0.00001079 | 0.00001079 | 3204 | 0.00001080 |
| 23:35:00 | 0.00001079 | 0.00001079 | 0.00001079 | 0.00001079 | 2400 | 0.00001079 |
| 23:40:00 | 0.00001079 | 0.00001080 | 0.00001078 | 0.00001080 | 7500 | 0.00001080 |
| 23:45:00 | - |
| 23:50:00 | - |
| 23:55:00 | - |