2019年06月22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 | - |
| 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 | 0.00000882 | 0.00000882 | 0.00000882 | 0.00000882 | 2 | 0.00000882 |
| 01:35:00 | 0.00000882 | 0.00000882 | 0.00000882 | 0.00000882 | 1054 | 0.00000882 |
| 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 | 0.00000882 | 0.00000882 | 0.00000881 | 0.00000881 | 559 | 0.00000882 |
| 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 | 0.00000899 | 0.00000900 | 0.00000881 | 0.00000881 | 1259 | 0.00000898 |
| 05:10:00 | 0.00000881 | 0.00000881 | 0.00000881 | 0.00000881 | 3520 | 0.00000881 |
| 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 | 0.00000883 | 0.00000883 | 0.00000883 | 0.00000883 | 100 | 0.00000883 |
| 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 | 0.00000881 | 0.00000881 | 0.00000880 | 0.00000880 | 1598 | 0.00000880 |
| 08:10:00 | - |
| 08:15:00 | - |
| 08:20:00 | - |
| 08:25:00 | - |
| 08:30:00 | 0.00000880 | 0.00000880 | 0.00000878 | 0.00000878 | 18580 | 0.00000879 |
| 08:35:00 | 0.00000878 | 0.00000878 | 0.00000876 | 0.00000876 | 101 | 0.00000876 |
| 08:40:00 | - |
| 08:45:00 | 0.00000873 | 0.00000873 | 0.00000870 | 0.00000870 | 544 | 0.00000870 |
| 08:50:00 | 0.00000870 | 0.00000870 | 0.00000870 | 0.00000870 | 10000 | 0.00000870 |
| 08:55:00 | 0.00000869 | 0.00000869 | 0.00000869 | 0.00000869 | 8567 | 0.00000869 |
| 09:00:00 | 0.00000866 | 0.00000866 | 0.00000866 | 0.00000866 | 999 | 0.00000866 |
| 09:05:00 | - |
| 09:10:00 | - |
| 09:15:00 | - |
| 09:20:00 | - |
| 09:25:00 | - |
| 09:30:00 | - |
| 09:35:00 | 0.00000868 | 0.00000868 | 0.00000868 | 0.00000868 | 11508 | 0.00000868 |
| 09:40:00 | - |
| 09:45:00 | 0.00000869 | 0.00000869 | 0.00000869 | 0.00000869 | 807 | 0.00000869 |
| 09:50:00 | 0.00000869 | 0.00000869 | 0.00000869 | 0.00000869 | 4496 | 0.00000869 |
| 09:55:00 | - |
| 10:00:00 | - |
| 10:05:00 | 0.00000869 | 0.00000869 | 0.00000869 | 0.00000869 | 2701 | 0.00000869 |
| 10:10:00 | 0.00000869 | 0.00000869 | 0.00000868 | 0.00000868 | 19119 | 0.00000868 |
| 10:15:00 | - |
| 10:20:00 | 0.00000865 | 0.00000865 | 0.00000865 | 0.00000865 | 1311 | 0.00000865 |
| 10:25:00 | 0.00000865 | 0.00000896 | 0.00000864 | 0.00000864 | 12011 | 0.00000865 |
| 10:30:00 | 0.00000862 | 0.00000863 | 0.00000861 | 0.00000861 | 43096 | 0.00000862 |
| 10:35:00 | 0.00000861 | 0.00000861 | 0.00000860 | 0.00000860 | 354 | 0.00000860 |
| 10:40:00 | - |
| 10:45:00 | - |
| 10:50:00 | - |
| 10:55:00 | - |
| 11:00:00 | - |
| 11:05:00 | - |
| 11:10:00 | - |
| 11:15:00 | 0.00000853 | 0.00000853 | 0.00000851 | 0.00000851 | 16978 | 0.00000852 |
| 11:20:00 | 0.00000851 | 0.00000851 | 0.00000850 | 0.00000850 | 5864 | 0.00000851 |
| 11:25:00 | 0.00000850 | 0.00000850 | 0.00000847 | 0.00000847 | 14190 | 0.00000850 |
| 11:30:00 | 0.00000843 | 0.00000843 | 0.00000843 | 0.00000843 | 1205 | 0.00000843 |
| 11:35:00 | 0.00000854 | 0.00000873 | 0.00000854 | 0.00000855 | 1824 | 0.00000860 |
| 11:40:00 | - |
| 11:45:00 | - |
| 11:50:00 | 0.00000872 | 0.00000884 | 0.00000872 | 0.00000884 | 40006 | 0.00000883 |
| 11:55:00 | 0.00000848 | 0.00000848 | 0.00000847 | 0.00000847 | 4616 | 0.00000847 |
| 12:00:00 | 0.00000849 | 0.00000849 | 0.00000842 | 0.00000842 | 8950 | 0.00000845 |
| 12:05:00 | 0.00000842 | 0.00000843 | 0.00000829 | 0.00000829 | 4483 | 0.00000840 |
| 12:10:00 | - |
| 12:15:00 | - |
| 12:20:00 | - |
| 12:25:00 | 0.00000831 | 0.00000831 | 0.00000826 | 0.00000826 | 6083 | 0.00000830 |
| 12:30:00 | - |
| 12:35:00 | - |
| 12:40:00 | - |
| 12:45:00 | - |
| 12:50:00 | 0.00000826 | 0.00000826 | 0.00000824 | 0.00000824 | 15166 | 0.00000826 |
| 12:55:00 | - |
| 13:00:00 | 0.00000826 | 0.00000826 | 0.00000826 | 0.00000826 | 10734 | 0.00000826 |
| 13:05:00 | 0.00000853 | 0.00000853 | 0.00000853 | 0.00000853 | 3007 | 0.00000853 |
| 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 | 0.00000840 | 0.00000840 | 0.00000840 | 0.00000840 | 103 | 0.00000840 |
| 14:05:00 | - |
| 14:10:00 | - |
| 14:15:00 | - |
| 14:20:00 | - |
| 14:25:00 | 0.00000827 | 0.00000827 | 0.00000827 | 0.00000827 | 1009 | 0.00000827 |
| 14:30:00 | - |
| 14:35:00 | - |
| 14:40:00 | - |
| 14:45:00 | - |
| 14:50:00 | 0.00000827 | 0.00000827 | 0.00000827 | 0.00000827 | 311 | 0.00000827 |
| 14:55:00 | - |
| 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 | 0.00000837 | 0.00000837 | 0.00000837 | 0.00000837 | 394 | 0.00000837 |
| 17:05:00 | - |
| 17:10:00 | - |
| 17:15:00 | 0.00000835 | 0.00000835 | 0.00000835 | 0.00000835 | 3030 | 0.00000835 |
| 17:20:00 | - |
| 17:25:00 | - |
| 17:30:00 | - |
| 17:35:00 | - |
| 17:40:00 | 0.00000835 | 0.00000835 | 0.00000835 | 0.00000835 | 500 | 0.00000835 |
| 17:45:00 | - |
| 17:50:00 | - |
| 17:55:00 | - |
| 18:00:00 | - |
| 18:05:00 | - |
| 18:10:00 | - |
| 18:15:00 | - |
| 18:20:00 | - |
| 18:25:00 | - |
| 18:30:00 | - |
| 18:35:00 | 0.00000830 | 0.00000830 | 0.00000830 | 0.00000830 | 1 | 0.00000830 |
| 18:40:00 | - |
| 18:45:00 | 0.00000840 | 0.00000841 | 0.00000828 | 0.00000828 | 43152 | 0.00000841 |
| 18:50:00 | 0.00000828 | 0.00000828 | 0.00000822 | 0.00000822 | 43141 | 0.00000823 |
| 18:55:00 | 0.00000821 | 0.00000821 | 0.00000821 | 0.00000821 | 63000 | 0.00000821 |
| 19:00:00 | 0.00000821 | 0.00000821 | 0.00000821 | 0.00000821 | 33572 | 0.00000821 |
| 19:05:00 | - |
| 19:10:00 | - |
| 19:15:00 | - |
| 19:20:00 | 0.00000821 | 0.00000821 | 0.00000821 | 0.00000821 | 22 | 0.00000821 |
| 19:25:00 | - |
| 19:30:00 | 0.00000821 | 0.00000821 | 0.00000821 | 0.00000821 | 78 | 0.00000821 |
| 19:35:00 | - |
| 19:40:00 | 0.00000822 | 0.00000822 | 0.00000820 | 0.00000820 | 16057 | 0.00000820 |
| 19:45:00 | 0.00000819 | 0.00000819 | 0.00000814 | 0.00000814 | 1317 | 0.00000816 |
| 19:50:00 | - |
| 19:55:00 | - |
| 20:00:00 | 0.00000844 | 0.00000844 | 0.00000815 | 0.00000815 | 8788 | 0.00000832 |
| 20:05:00 | 0.00000848 | 0.00000848 | 0.00000848 | 0.00000848 | 4258 | 0.00000848 |
| 20:10:00 | 0.00000845 | 0.00000845 | 0.00000845 | 0.00000845 | 284 | 0.00000845 |
| 20:15:00 | 0.00000835 | 0.00000835 | 0.00000825 | 0.00000825 | 202 | 0.00000830 |
| 20:20:00 | - |
| 20:25:00 | - |
| 20:30:00 | - |
| 20:35:00 | - |
| 20:40:00 | - |
| 20:45:00 | - |
| 20:50:00 | 0.00000843 | 0.00000844 | 0.00000843 | 0.00000844 | 12097 | 0.00000844 |
| 20:55:00 | - |
| 21:00:00 | 0.00000824 | 0.00000824 | 0.00000824 | 0.00000824 | 102 | 0.00000824 |
| 21:05:00 | 0.00000815 | 0.00000815 | 0.00000814 | 0.00000814 | 1000 | 0.00000814 |
| 21:10:00 | 0.00000813 | 0.00000813 | 0.00000812 | 0.00000812 | 5726 | 0.00000812 |
| 21:15:00 | 0.00000812 | 0.00000812 | 0.00000811 | 0.00000811 | 1182 | 0.00000811 |
| 21:20:00 | - |
| 21:25:00 | - |
| 21:30:00 | - |
| 21:35:00 | - |
| 21:40:00 | 0.00000811 | 0.00000849 | 0.00000811 | 0.00000829 | 7782 | 0.00000824 |
| 21:45:00 | 0.00000819 | 0.00000819 | 0.00000819 | 0.00000819 | 101 | 0.00000819 |
| 21:50:00 | - |
| 21:55:00 | - |
| 22:00:00 | - |
| 22:05:00 | - |
| 22:10:00 | - |
| 22:15:00 | - |
| 22:20:00 | - |
| 22:25:00 | - |
| 22:30:00 | - |
| 22:35:00 | - |
| 22:40:00 | - |
| 22:45:00 | 0.00000846 | 0.00000850 | 0.00000846 | 0.00000850 | 6845 | 0.00000849 |
| 22:50:00 | - |
| 22:55:00 | - |
| 23:00:00 | - |
| 23:05:00 | 0.00000849 | 0.00000849 | 0.00000849 | 0.00000849 | 157 | 0.00000849 |
| 23:10:00 | - |
| 23:15:00 | 0.00000850 | 0.00000850 | 0.00000850 | 0.00000850 | 3990 | 0.00000850 |
| 23:20:00 | - |
| 23:25:00 | - |
| 23:30:00 | - |
| 23:35:00 | 0.00000849 | 0.00000850 | 0.00000849 | 0.00000850 | 65717 | 0.00000850 |
| 23:40:00 | 0.00000850 | 0.00000850 | 0.00000849 | 0.00000849 | 14018 | 0.00000849 |
| 23:45:00 | 0.00000849 | 0.00000849 | 0.00000849 | 0.00000849 | 1349 | 0.00000849 |
| 23:50:00 | - |
| 23:55:00 | - |