2019年06月27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 | 0.00000824 | 0.00000824 | 0.00000824 | 0.00000824 | 1843 | 0.00000824 |
| 00:05:00 | 0.00000824 | 0.00000824 | 0.00000824 | 0.00000824 | 341 | 0.00000824 |
| 00:10:00 | 0.00000849 | 0.00000849 | 0.00000849 | 0.00000849 | 9410 | 0.00000849 |
| 00:15:00 | - |
| 00:20:00 | 0.00000848 | 0.00000848 | 0.00000848 | 0.00000848 | 325 | 0.00000848 |
| 00:25:00 | - |
| 00:30:00 | - |
| 00:35:00 | - |
| 00:40:00 | 0.00000848 | 0.00000850 | 0.00000848 | 0.00000850 | 5235 | 0.00000849 |
| 00:45:00 | 0.00000848 | 0.00000848 | 0.00000848 | 0.00000848 | 2005 | 0.00000848 |
| 00:50:00 | - |
| 00:55:00 | - |
| 01:00:00 | - |
| 01:05:00 | - |
| 01:10:00 | - |
| 01:15:00 | 0.00000820 | 0.00000820 | 0.00000820 | 0.00000820 | 85 | 0.00000820 |
| 01:20:00 | 0.00000846 | 0.00000849 | 0.00000815 | 0.00000815 | 625 | 0.00000840 |
| 01:25:00 | 0.00000815 | 0.00000815 | 0.00000802 | 0.00000802 | 9401 | 0.00000805 |
| 01:30:00 | - |
| 01:35:00 | - |
| 01:40:00 | - |
| 01:45:00 | - |
| 01:50:00 | - |
| 01:55:00 | 0.00000800 | 0.00000800 | 0.00000798 | 0.00000798 | 306 | 0.00000799 |
| 02:00:00 | 0.00000798 | 0.00000798 | 0.00000798 | 0.00000798 | 1 | 0.00000798 |
| 02:05:00 | 0.00000797 | 0.00000797 | 0.00000792 | 0.00000795 | 18395 | 0.00000795 |
| 02:10:00 | 0.00000795 | 0.00000795 | 0.00000795 | 0.00000795 | 1389 | 0.00000795 |
| 02:15:00 | 0.00000793 | 0.00000793 | 0.00000788 | 0.00000788 | 8448 | 0.00000792 |
| 02:20:00 | - |
| 02:25:00 | 0.00000784 | 0.00000784 | 0.00000784 | 0.00000784 | 200 | 0.00000784 |
| 02:30:00 | 0.00000783 | 0.00000783 | 0.00000783 | 0.00000783 | 9997 | 0.00000783 |
| 02:35:00 | 0.00000783 | 0.00000783 | 0.00000782 | 0.00000782 | 1153 | 0.00000782 |
| 02:40:00 | - |
| 02:45:00 | 0.00000780 | 0.00000780 | 0.00000778 | 0.00000778 | 6307 | 0.00000778 |
| 02:50:00 | - |
| 02:55:00 | - |
| 03:00:00 | 0.00000778 | 0.00000778 | 0.00000774 | 0.00000777 | 7350 | 0.00000777 |
| 03:05:00 | 0.00000792 | 0.00000792 | 0.00000792 | 0.00000792 | 472 | 0.00000792 |
| 03:10:00 | 0.00000775 | 0.00000775 | 0.00000771 | 0.00000771 | 32213 | 0.00000772 |
| 03:15:00 | - |
| 03:20:00 | - |
| 03:25:00 | 0.00000771 | 0.00000771 | 0.00000768 | 0.00000768 | 10579 | 0.00000770 |
| 03:30:00 | - |
| 03:35:00 | 0.00000763 | 0.00000763 | 0.00000760 | 0.00000760 | 10138 | 0.00000763 |
| 03:40:00 | - |
| 03:45:00 | 0.00000760 | 0.00000760 | 0.00000758 | 0.00000758 | 184 | 0.00000758 |
| 03:50:00 | - |
| 03:55:00 | - |
| 04:00:00 | - |
| 04:05:00 | 0.00000767 | 0.00000767 | 0.00000767 | 0.00000767 | 2 | 0.00000767 |
| 04:10:00 | - |
| 04:15:00 | - |
| 04:20:00 | 0.00000756 | 0.00000756 | 0.00000756 | 0.00000756 | 300 | 0.00000756 |
| 04:25:00 | - |
| 04:30:00 | - |
| 04:35:00 | - |
| 04:40:00 | 0.00000760 | 0.00000760 | 0.00000760 | 0.00000760 | 2525 | 0.00000760 |
| 04:45:00 | - |
| 04:50:00 | 0.00000756 | 0.00000756 | 0.00000756 | 0.00000756 | 6071 | 0.00000756 |
| 04:55:00 | 0.00000756 | 0.00000756 | 0.00000756 | 0.00000756 | 1000 | 0.00000756 |
| 05:00:00 | 0.00000756 | 0.00000756 | 0.00000755 | 0.00000755 | 3025 | 0.00000756 |
| 05:05:00 | - |
| 05:10:00 | - |
| 05:15:00 | - |
| 05:20:00 | - |
| 05:25:00 | - |
| 05:30:00 | 0.00000767 | 0.00000769 | 0.00000767 | 0.00000769 | 3809 | 0.00000769 |
| 05:35:00 | 0.00000768 | 0.00000784 | 0.00000768 | 0.00000784 | 147653 | 0.00000778 |
| 05:40:00 | 0.00000794 | 0.00000849 | 0.00000783 | 0.00000846 | 21815 | 0.00000825 |
| 05:45:00 | 0.00000788 | 0.00000806 | 0.00000788 | 0.00000798 | 201 | 0.00000796 |
| 05:50:00 | 0.00000798 | 0.00000798 | 0.00000788 | 0.00000788 | 19 | 0.00000789 |
| 05:55:00 | 0.00000778 | 0.00000778 | 0.00000772 | 0.00000773 | 5100 | 0.00000773 |
| 06:00:00 | - |
| 06:05:00 | - |
| 06:10:00 | - |
| 06:15:00 | 0.00000801 | 0.00000801 | 0.00000801 | 0.00000801 | 93 | 0.00000801 |
| 06:20:00 | - |
| 06:25:00 | - |
| 06:30:00 | - |
| 06:35:00 | 0.00000771 | 0.00000771 | 0.00000769 | 0.00000770 | 10430 | 0.00000769 |
| 06:40:00 | 0.00000770 | 0.00000770 | 0.00000767 | 0.00000770 | 4788 | 0.00000770 |
| 06:45:00 | 0.00000776 | 0.00000794 | 0.00000776 | 0.00000794 | 7689 | 0.00000780 |
| 06:50:00 | - |
| 06:55:00 | - |
| 07:00:00 | 0.00000813 | 0.00000813 | 0.00000778 | 0.00000780 | 3963 | 0.00000779 |
| 07:05:00 | 0.00000780 | 0.00000780 | 0.00000771 | 0.00000772 | 15564 | 0.00000777 |
| 07:10:00 | 0.00000771 | 0.00000771 | 0.00000770 | 0.00000770 | 2389 | 0.00000770 |
| 07:15:00 | 0.00000770 | 0.00000770 | 0.00000770 | 0.00000770 | 6509 | 0.00000770 |
| 07:20:00 | - |
| 07:25:00 | - |
| 07:30:00 | - |
| 07:35:00 | - |
| 07:40:00 | - |
| 07:45:00 | - |
| 07:50:00 | 0.00000786 | 0.00000786 | 0.00000786 | 0.00000786 | 3 | 0.00000786 |
| 07:55:00 | 0.00000785 | 0.00000785 | 0.00000765 | 0.00000765 | 5057 | 0.00000772 |
| 08:00:00 | - |
| 08:05:00 | 0.00000781 | 0.00000781 | 0.00000781 | 0.00000781 | 13 | 0.00000781 |
| 08:10:00 | 0.00000781 | 0.00000781 | 0.00000781 | 0.00000781 | 5403 | 0.00000781 |
| 08:15:00 | 0.00000766 | 0.00000766 | 0.00000766 | 0.00000766 | 2284 | 0.00000766 |
| 08:20:00 | - |
| 08:25:00 | - |
| 08:30:00 | - |
| 08:35:00 | 0.00000766 | 0.00000766 | 0.00000765 | 0.00000765 | 1301 | 0.00000765 |
| 08:40:00 | 0.00000765 | 0.00000765 | 0.00000765 | 0.00000765 | 1529 | 0.00000765 |
| 08:45:00 | - |
| 08:50:00 | 0.00000760 | 0.00000760 | 0.00000755 | 0.00000755 | 1179 | 0.00000756 |
| 08:55:00 | 0.00000755 | 0.00000755 | 0.00000755 | 0.00000755 | 157146 | 0.00000755 |
| 09:00:00 | 0.00000781 | 0.00000803 | 0.00000781 | 0.00000803 | 1496 | 0.00000795 |
| 09:05:00 | 0.00000787 | 0.00000787 | 0.00000760 | 0.00000784 | 5360 | 0.00000762 |
| 09:10:00 | - |
| 09:15:00 | 0.00000767 | 0.00000767 | 0.00000767 | 0.00000767 | 91 | 0.00000767 |
| 09:20:00 | - |
| 09:25:00 | - |
| 09:30:00 | - |
| 09:35:00 | - |
| 09:40:00 | - |
| 09:45:00 | - |
| 09:50:00 | 0.00000760 | 0.00000760 | 0.00000758 | 0.00000758 | 178 | 0.00000759 |
| 09:55:00 | - |
| 10:00:00 | - |
| 10:05:00 | - |
| 10:10:00 | 0.00000754 | 0.00000754 | 0.00000754 | 0.00000754 | 250 | 0.00000754 |
| 10:15:00 | - |
| 10:20:00 | - |
| 10:25:00 | 0.00000775 | 0.00000779 | 0.00000775 | 0.00000778 | 30393 | 0.00000778 |
| 10:30:00 | - |
| 10:35:00 | - |
| 10:40:00 | 0.00000762 | 0.00000762 | 0.00000762 | 0.00000762 | 100 | 0.00000762 |
| 10:45:00 | 0.00000763 | 0.00000774 | 0.00000763 | 0.00000774 | 409 | 0.00000766 |
| 10:50:00 | 0.00000764 | 0.00000764 | 0.00000764 | 0.00000764 | 16954 | 0.00000764 |
| 10:55:00 | - |
| 11:00:00 | 0.00000773 | 0.00000773 | 0.00000773 | 0.00000773 | 100 | 0.00000773 |
| 11:05:00 | - |
| 11:10:00 | 0.00000774 | 0.00000777 | 0.00000774 | 0.00000777 | 21384 | 0.00000775 |
| 11:15:00 | 0.00000775 | 0.00000775 | 0.00000762 | 0.00000762 | 2298 | 0.00000767 |
| 11:20:00 | - |
| 11:25:00 | - |
| 11:30:00 | - |
| 11:35:00 | - |
| 11:40:00 | - |
| 11:45:00 | - |
| 11:50:00 | - |
| 11:55:00 | - |
| 12:00:00 | - |
| 12:05:00 | - |
| 12:10:00 | - |
| 12:15:00 | - |
| 12:20:00 | 0.00000770 | 0.00000770 | 0.00000770 | 0.00000770 | 6852 | 0.00000770 |
| 12:25:00 | - |
| 12:30:00 | - |
| 12:35:00 | 0.00000770 | 0.00000770 | 0.00000770 | 0.00000770 | 5 | 0.00000770 |
| 12:40:00 | - |
| 12:45:00 | - |
| 12:50:00 | 0.00000777 | 0.00000777 | 0.00000777 | 0.00000777 | 22 | 0.00000777 |
| 12:55:00 | - |
| 13:00:00 | - |
| 13:05:00 | - |
| 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 | 0.00000777 | 0.00000784 | 0.00000777 | 0.00000784 | 5065 | 0.00000782 |
| 14:15:00 | 0.00000784 | 0.00000784 | 0.00000784 | 0.00000784 | 50 | 0.00000784 |
| 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 | - |
| 15:05:00 | - |
| 15:10:00 | - |
| 15:15:00 | - |
| 15:20:00 | - |
| 15:25:00 | 0.00000780 | 0.00000780 | 0.00000780 | 0.00000780 | 6857 | 0.00000780 |
| 15:30:00 | - |
| 15:35:00 | - |
| 15:40:00 | 0.00000770 | 0.00000770 | 0.00000767 | 0.00000767 | 33275 | 0.00000767 |
| 15:45:00 | - |
| 15:50:00 | - |
| 15:55:00 | 0.00000760 | 0.00000760 | 0.00000760 | 0.00000760 | 92 | 0.00000760 |
| 16:00:00 | 0.00000773 | 0.00000773 | 0.00000773 | 0.00000773 | 13 | 0.00000773 |
| 16:05:00 | - |
| 16:10:00 | - |
| 16:15:00 | 0.00000768 | 0.00000769 | 0.00000768 | 0.00000769 | 2948 | 0.00000769 |
| 16:20:00 | 0.00000758 | 0.00000758 | 0.00000751 | 0.00000751 | 1000 | 0.00000752 |
| 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 | 0.00000751 | 0.00000751 | 0.00000751 | 0.00000751 | 1194 | 0.00000751 |
| 17:15:00 | - |
| 17:20:00 | - |
| 17:25:00 | - |
| 17:30:00 | - |
| 17:35:00 | - |
| 17:40:00 | - |
| 17:45:00 | - |
| 17:50:00 | - |
| 17:55:00 | 0.00000753 | 0.00000753 | 0.00000750 | 0.00000750 | 56884 | 0.00000750 |
| 18:00:00 | 0.00000771 | 0.00000771 | 0.00000771 | 0.00000771 | 16707 | 0.00000771 |
| 18:05:00 | - |
| 18:10:00 | 0.00000772 | 0.00000774 | 0.00000772 | 0.00000774 | 1806 | 0.00000772 |
| 18:15:00 | - |
| 18:20:00 | 0.00000774 | 0.00000774 | 0.00000774 | 0.00000774 | 239 | 0.00000774 |
| 18:25:00 | - |
| 18:30:00 | - |
| 18:35:00 | 0.00000774 | 0.00000777 | 0.00000774 | 0.00000777 | 20123 | 0.00000774 |
| 18:40:00 | 0.00000775 | 0.00000775 | 0.00000775 | 0.00000775 | 1 | 0.00000775 |
| 18:45:00 | - |
| 18:50:00 | - |
| 18:55:00 | - |
| 19:00:00 | 0.00000775 | 0.00000780 | 0.00000765 | 0.00000765 | 85144 | 0.00000772 |
| 19:05:00 | 0.00000764 | 0.00000765 | 0.00000764 | 0.00000765 | 410 | 0.00000764 |
| 19:10:00 | 0.00000765 | 0.00000765 | 0.00000765 | 0.00000765 | 36 | 0.00000765 |
| 19:15:00 | 0.00000765 | 0.00000777 | 0.00000755 | 0.00000755 | 20672 | 0.00000770 |
| 19:20:00 | - |
| 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 | - |
| 20:10:00 | - |
| 20:15:00 | - |
| 20:20:00 | - |
| 20:25:00 | - |
| 20:30:00 | 0.00000761 | 0.00000761 | 0.00000761 | 0.00000761 | 200 | 0.00000761 |
| 20:35:00 | 0.00000761 | 0.00000761 | 0.00000761 | 0.00000761 | 100 | 0.00000761 |
| 20:40:00 | 0.00000761 | 0.00000761 | 0.00000761 | 0.00000761 | 4124 | 0.00000761 |
| 20:45:00 | 0.00000760 | 0.00000760 | 0.00000760 | 0.00000760 | 1964 | 0.00000760 |
| 20:50:00 | 0.00000760 | 0.00000760 | 0.00000760 | 0.00000760 | 5074 | 0.00000760 |
| 20:55:00 | - |
| 21:00:00 | 0.00000757 | 0.00000776 | 0.00000757 | 0.00000757 | 7597 | 0.00000757 |
| 21:05:00 | 0.00000757 | 0.00000757 | 0.00000757 | 0.00000757 | 1339 | 0.00000757 |
| 21:10:00 | - |
| 21:15:00 | 0.00000757 | 0.00000757 | 0.00000757 | 0.00000757 | 10 | 0.00000757 |
| 21:20:00 | - |
| 21:25:00 | - |
| 21:30:00 | - |
| 21:35:00 | - |
| 21:40:00 | - |
| 21:45:00 | - |
| 21:50:00 | - |
| 21:55:00 | - |
| 22:00:00 | - |
| 22:05:00 | - |
| 22:10:00 | - |
| 22:15:00 | 0.00000772 | 0.00000772 | 0.00000772 | 0.00000772 | 586 | 0.00000772 |
| 22:20:00 | - |
| 22:25:00 | - |
| 22:30:00 | - |
| 22:35:00 | - |
| 22:40:00 | - |
| 22:45:00 | - |
| 22:50:00 | - |
| 22:55:00 | - |
| 23:00:00 | - |
| 23:05:00 | 0.00000774 | 0.00000774 | 0.00000774 | 0.00000774 | 802 | 0.00000774 |
| 23:10:00 | - |
| 23:15:00 | 0.00000773 | 0.00000773 | 0.00000773 | 0.00000773 | 3874 | 0.00000773 |
| 23:20:00 | - |
| 23:25:00 | - |
| 23:30:00 | - |
| 23:35:00 | - |
| 23:40:00 | - |
| 23:45:00 | - |
| 23:50:00 | - |
| 23:55:00 | 0.00000773 | 0.00000773 | 0.00000773 | 0.00000773 | 389 | 0.00000773 |