2019年04月06日
Zaif:XEM/JPY
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 | 7.8316 | 7.9135 | 7.8110 | 7.8446 | 1220502.5 | 7.8596 |
| 01:00:00 | 7.8242 | 7.8977 | 7.8210 | 7.8650 | 419225.7 | 7.8607 |
| 02:00:00 | 7.8650 | 7.9301 | 7.8287 | 7.8726 | 418606.5 | 7.8902 |
| 03:00:00 | 7.8726 | 7.9601 | 7.8625 | 7.8626 | 218100.1 | 7.9358 |
| 04:00:00 | 7.8625 | 7.9079 | 7.8623 | 7.8999 | 46756.5 | 7.8767 |
| 05:00:00 | 7.9000 | 8.0000 | 7.8622 | 7.9000 | 795257.0 | 7.9452 |
| 06:00:00 | 7.9199 | 7.9302 | 7.9000 | 7.9002 | 126978.4 | 7.9117 |
| 07:00:00 | 7.9002 | 8.0699 | 7.9002 | 8.0597 | 848388.6 | 8.0145 |
| 08:00:00 | 8.0201 | 8.1000 | 8.0112 | 8.0501 | 1048191.5 | 8.0683 |
| 09:00:00 | 8.0570 | 8.0570 | 8.0001 | 8.0370 | 562088.5 | 8.0277 |
| 10:00:00 | 8.0370 | 8.0370 | 7.9104 | 7.9301 | 1231068.7 | 7.9625 |
| 11:00:00 | 7.9123 | 7.9502 | 7.9123 | 7.9261 | 398943.9 | 7.9406 |
| 12:00:00 | 7.9160 | 7.9501 | 7.9100 | 7.9301 | 346473.0 | 7.9284 |
| 13:00:00 | 7.9300 | 7.9500 | 7.9122 | 7.9224 | 367393.0 | 7.9255 |
| 14:00:00 | 7.9223 | 7.9999 | 7.9223 | 7.9588 | 276075.8 | 7.9509 |
| 15:00:00 | 7.9588 | 7.9697 | 7.9315 | 7.9501 | 268415.2 | 7.9442 |
| 16:00:00 | 7.9501 | 7.9699 | 7.8892 | 7.9000 | 462747.8 | 7.9130 |
| 17:00:00 | 7.8892 | 7.9000 | 7.6110 | 7.7705 | 2337227.5 | 7.7681 |
| 18:00:00 | 7.7950 | 7.8276 | 7.6600 | 7.6600 | 1349665.0 | 7.7492 |
| 19:00:00 | 7.6555 | 7.7349 | 7.6532 | 7.7056 | 948308.3 | 7.7007 |
| 20:00:00 | 7.7055 | 7.7499 | 7.6900 | 7.7499 | 313634.0 | 7.7071 |
| 21:00:00 | 7.7400 | 7.8376 | 7.7115 | 7.7999 | 537041.6 | 7.7809 |
| 22:00:00 | 7.7998 | 7.8289 | 7.7112 | 7.7607 | 1085825.9 | 7.7866 |
| 23:00:00 | 7.7605 | 7.8001 | 7.7403 | 7.8000 | 1034626.8 | 7.7798 |