2020年07月19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 | 0.00000515 | 0.00000520 | 0.00000515 | 0.00000520 | 2808 | 0.00000516 |
| 00:05:00 | 0.00000520 | 0.00000530 | 0.00000520 | 0.00000530 | 4797 | 0.00000523 |
| 00:10:00 | 0.00000530 | 0.00000538 | 0.00000530 | 0.00000538 | 1355 | 0.00000531 |
| 00:15:00 | 0.00000529 | 0.00000529 | 0.00000525 | 0.00000525 | 856 | 0.00000529 |
| 00:20:00 | 0.00000531 | 0.00000531 | 0.00000531 | 0.00000531 | 753 | 0.00000531 |
| 00:25:00 | 0.00000531 | 0.00000531 | 0.00000526 | 0.00000526 | 2018 | 0.00000528 |
| 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 | - |
| 01:35:00 | - |
| 01:40:00 | - |
| 01:45:00 | - |
| 01:50:00 | - |
| 01:55:00 | - |
| 02:00:00 | 0.00000520 | 0.00000520 | 0.00000516 | 0.00000516 | 522 | 0.00000519 |
| 02:05:00 | - |
| 02:10:00 | - |
| 02:15:00 | 0.00000524 | 0.00000525 | 0.00000524 | 0.00000525 | 298 | 0.00000525 |
| 02:20:00 | 0.00000525 | 0.00000525 | 0.00000525 | 0.00000525 | 189 | 0.00000525 |
| 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 | 0.00000520 | 0.00000520 | 0.00000520 | 0.00000520 | 388 | 0.00000520 |
| 03:55:00 | - |
| 04:00:00 | 0.00000516 | 0.00000516 | 0.00000516 | 0.00000516 | 200 | 0.00000516 |
| 04:05:00 | 0.00000524 | 0.00000524 | 0.00000524 | 0.00000524 | 3 | 0.00000524 |
| 04:10:00 | - |
| 04:15:00 | - |
| 04:20:00 | 0.00000524 | 0.00000525 | 0.00000524 | 0.00000525 | 485 | 0.00000525 |
| 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 | 0.00000525 | 0.00000525 | 0.00000525 | 0.00000525 | 982 | 0.00000525 |
| 05:40:00 | - |
| 05:45:00 | 0.00000525 | 0.00000525 | 0.00000525 | 0.00000525 | 18 | 0.00000525 |
| 05:50:00 | - |
| 05:55:00 | 0.00000529 | 0.00000529 | 0.00000529 | 0.00000529 | 100 | 0.00000529 |
| 06:00:00 | 0.00000530 | 0.00000530 | 0.00000530 | 0.00000530 | 1000 | 0.00000530 |
| 06:05:00 | 0.00000530 | 0.00000530 | 0.00000530 | 0.00000530 | 133 | 0.00000530 |
| 06:10:00 | - |
| 06:15:00 | - |
| 06:20:00 | 0.00000527 | 0.00000527 | 0.00000527 | 0.00000527 | 1 | 0.00000527 |
| 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 | 0.00000527 | 0.00000527 | 0.00000527 | 0.00000527 | 9959 | 0.00000527 |
| 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 | - |
| 08:10:00 | - |
| 08:15:00 | 0.00000527 | 0.00000527 | 0.00000527 | 0.00000527 | 46 | 0.00000527 |
| 08:20:00 | - |
| 08:25:00 | - |
| 08:30:00 | 0.00000535 | 0.00000539 | 0.00000535 | 0.00000539 | 2006 | 0.00000535 |
| 08:35:00 | 0.00000539 | 0.00000544 | 0.00000539 | 0.00000544 | 1213 | 0.00000541 |
| 08:40:00 | - |
| 08:45:00 | 0.00000546 | 0.00000548 | 0.00000546 | 0.00000548 | 254 | 0.00000546 |
| 08:50:00 | 0.00000549 | 0.00000558 | 0.00000549 | 0.00000558 | 748 | 0.00000555 |
| 08:55:00 | 0.00000558 | 0.00000558 | 0.00000558 | 0.00000558 | 600 | 0.00000558 |
| 09:00:00 | 0.00000556 | 0.00000556 | 0.00000551 | 0.00000551 | 3352 | 0.00000553 |
| 09:05:00 | 0.00000550 | 0.00000550 | 0.00000550 | 0.00000550 | 642 | 0.00000550 |
| 09:10:00 | 0.00000550 | 0.00000556 | 0.00000550 | 0.00000556 | 2576 | 0.00000556 |
| 09:15:00 | 0.00000559 | 0.00000560 | 0.00000559 | 0.00000560 | 2000 | 0.00000560 |
| 09:20:00 | 0.00000560 | 0.00000565 | 0.00000560 | 0.00000565 | 23525 | 0.00000560 |
| 09:25:00 | - |
| 09:30:00 | 0.00000565 | 0.00000565 | 0.00000550 | 0.00000550 | 1256 | 0.00000558 |
| 09:35:00 | - |
| 09:40:00 | 0.00000548 | 0.00000548 | 0.00000548 | 0.00000548 | 180 | 0.00000548 |
| 09:45:00 | 0.00000546 | 0.00000546 | 0.00000546 | 0.00000546 | 569 | 0.00000546 |
| 09:50:00 | 0.00000540 | 0.00000540 | 0.00000540 | 0.00000540 | 100 | 0.00000540 |
| 09:55:00 | - |
| 10:00:00 | 0.00000546 | 0.00000546 | 0.00000546 | 0.00000546 | 100 | 0.00000546 |
| 10:05:00 | 0.00000555 | 0.00000556 | 0.00000555 | 0.00000556 | 466 | 0.00000556 |
| 10:10:00 | - |
| 10:15:00 | - |
| 10:20:00 | - |
| 10:25:00 | 0.00000555 | 0.00000558 | 0.00000555 | 0.00000558 | 35500 | 0.00000558 |
| 10:30:00 | - |
| 10:35:00 | - |
| 10:40:00 | 0.00000550 | 0.00000550 | 0.00000550 | 0.00000550 | 366 | 0.00000550 |
| 10:45:00 | - |
| 10:50:00 | - |
| 10:55:00 | - |
| 11:00:00 | - |
| 11:05:00 | 0.00000555 | 0.00000559 | 0.00000555 | 0.00000559 | 7992 | 0.00000555 |
| 11:10:00 | - |
| 11:15:00 | - |
| 11:20:00 | 0.00000559 | 0.00000565 | 0.00000559 | 0.00000565 | 10048 | 0.00000559 |
| 11:25:00 | - |
| 11:30:00 | 0.00000560 | 0.00000560 | 0.00000560 | 0.00000560 | 397 | 0.00000560 |
| 11:35:00 | - |
| 11:40:00 | 0.00000560 | 0.00000560 | 0.00000556 | 0.00000556 | 1679 | 0.00000558 |
| 11:45:00 | 0.00000560 | 0.00000560 | 0.00000560 | 0.00000560 | 357 | 0.00000560 |
| 11:50:00 | - |
| 11:55:00 | - |
| 12:00:00 | - |
| 12:05:00 | - |
| 12:10:00 | 0.00000565 | 0.00000565 | 0.00000565 | 0.00000565 | 1800 | 0.00000565 |
| 12:15:00 | 0.00000565 | 0.00000565 | 0.00000565 | 0.00000565 | 1 | 0.00000565 |
| 12:20:00 | - |
| 12:25:00 | 0.00000558 | 0.00000558 | 0.00000557 | 0.00000557 | 772 | 0.00000558 |
| 12:30:00 | 0.00000557 | 0.00000557 | 0.00000557 | 0.00000557 | 199 | 0.00000557 |
| 12:35:00 | - |
| 12:40:00 | - |
| 12:45:00 | 0.00000556 | 0.00000557 | 0.00000556 | 0.00000557 | 19910 | 0.00000556 |
| 12:50:00 | - |
| 12:55:00 | - |
| 13:00:00 | 0.00000562 | 0.00000567 | 0.00000562 | 0.00000567 | 849 | 0.00000564 |
| 13:05:00 | - |
| 13:10:00 | 0.00000565 | 0.00000565 | 0.00000565 | 0.00000565 | 100 | 0.00000565 |
| 13:15:00 | - |
| 13:20:00 | 0.00000567 | 0.00000590 | 0.00000560 | 0.00000566 | 10760 | 0.00000575 |
| 13:25:00 | 0.00000566 | 0.00000566 | 0.00000566 | 0.00000566 | 394 | 0.00000566 |
| 13:30:00 | 0.00000560 | 0.00000560 | 0.00000560 | 0.00000560 | 360 | 0.00000560 |
| 13:35:00 | - |
| 13:40:00 | 0.00000556 | 0.00000556 | 0.00000540 | 0.00000545 | 5713 | 0.00000543 |
| 13:45:00 | - |
| 13:50:00 | - |
| 13:55:00 | 0.00000556 | 0.00000556 | 0.00000556 | 0.00000556 | 181 | 0.00000556 |
| 14:00:00 | - |
| 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 | 0.00000550 | 0.00000550 | 0.00000549 | 0.00000549 | 659 | 0.00000550 |
| 15:00:00 | - |
| 15:05:00 | - |
| 15:10:00 | 0.00000545 | 0.00000545 | 0.00000545 | 0.00000545 | 2575 | 0.00000545 |
| 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 | 0.00000547 | 0.00000547 | 0.00000547 | 0.00000547 | 366 | 0.00000547 |
| 17:05:00 | - |
| 17:10:00 | - |
| 17:15:00 | 0.00000546 | 0.00000546 | 0.00000546 | 0.00000546 | 291 | 0.00000546 |
| 17:20:00 | 0.00000547 | 0.00000547 | 0.00000547 | 0.00000547 | 2385 | 0.00000547 |
| 17:25:00 | - |
| 17:30:00 | - |
| 17:35:00 | - |
| 17:40:00 | - |
| 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 | - |
| 18:40:00 | - |
| 18:45:00 | - |
| 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 | - |
| 19:45:00 | - |
| 19:50:00 | - |
| 19:55:00 | - |
| 20:00:00 | - |
| 20:05:00 | - |
| 20:10:00 | 0.00000541 | 0.00000541 | 0.00000540 | 0.00000540 | 9191 | 0.00000540 |
| 20:15:00 | - |
| 20:20:00 | 0.00000542 | 0.00000542 | 0.00000542 | 0.00000542 | 369 | 0.00000542 |
| 20:25:00 | - |
| 20:30:00 | - |
| 20:35:00 | - |
| 20:40:00 | - |
| 20:45:00 | - |
| 20:50:00 | - |
| 20:55:00 | 0.00000540 | 0.00000540 | 0.00000540 | 0.00000540 | 25 | 0.00000540 |
| 21:00:00 | - |
| 21:05:00 | 0.00000539 | 0.00000539 | 0.00000536 | 0.00000536 | 2262 | 0.00000537 |
| 21:10:00 | 0.00000536 | 0.00000536 | 0.00000536 | 0.00000536 | 20577 | 0.00000536 |
| 21:15:00 | 0.00000535 | 0.00000535 | 0.00000535 | 0.00000535 | 1197 | 0.00000535 |
| 21:20:00 | - |
| 21:25:00 | - |
| 21:30:00 | 0.00000531 | 0.00000531 | 0.00000530 | 0.00000530 | 1436 | 0.00000530 |
| 21:35:00 | 0.00000530 | 0.00000530 | 0.00000530 | 0.00000530 | 1436 | 0.00000530 |
| 21:40:00 | 0.00000530 | 0.00000530 | 0.00000530 | 0.00000530 | 18 | 0.00000530 |
| 21:45:00 | - |
| 21:50:00 | 0.00000535 | 0.00000535 | 0.00000535 | 0.00000535 | 378 | 0.00000535 |
| 21:55:00 | - |
| 22:00:00 | - |
| 22:05:00 | 0.00000539 | 0.00000539 | 0.00000539 | 0.00000539 | 5 | 0.00000539 |
| 22:10:00 | 0.00000540 | 0.00000540 | 0.00000540 | 0.00000540 | 925 | 0.00000540 |
| 22:15:00 | - |
| 22:20:00 | - |
| 22:25:00 | 0.00000538 | 0.00000538 | 0.00000538 | 0.00000538 | 372 | 0.00000538 |
| 22:30:00 | - |
| 22:35:00 | - |
| 22:40:00 | - |
| 22:45:00 | - |
| 22:50:00 | - |
| 22:55:00 | 0.00000536 | 0.00000536 | 0.00000536 | 0.00000536 | 200 | 0.00000536 |
| 23:00:00 | 0.00000535 | 0.00000535 | 0.00000535 | 0.00000535 | 774 | 0.00000535 |
| 23:05:00 | - |
| 23:10:00 | - |
| 23:15:00 | 0.00000535 | 0.00000536 | 0.00000535 | 0.00000536 | 231 | 0.00000535 |
| 23:20:00 | - |
| 23:25:00 | - |
| 23:30:00 | - |
| 23:35:00 | - |
| 23:40:00 | - |
| 23:45:00 | - |
| 23:50:00 | - |
| 23:55:00 | - |