2019年04月08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 | 7.9315 | 7.9845 | 7.8761 | 7.8761 | 470447.8 | 7.9098 |
| 01:00:00 | 7.8760 | 7.9190 | 7.8110 | 7.8402 | 587399.5 | 7.8487 |
| 02:00:00 | 7.8501 | 7.9599 | 7.8501 | 7.9038 | 181534.7 | 7.9062 |
| 03:00:00 | 7.9062 | 7.9603 | 7.9023 | 7.9024 | 32471.6 | 7.9229 |
| 04:00:00 | 7.9024 | 7.9689 | 7.9024 | 7.9036 | 183067.8 | 7.9370 |
| 05:00:00 | 7.9045 | 7.9699 | 7.9026 | 7.9194 | 119125.0 | 7.9433 |
| 06:00:00 | 7.9207 | 7.9960 | 7.9207 | 7.9711 | 496523.2 | 7.9662 |
| 07:00:00 | 7.9711 | 8.0820 | 7.9711 | 7.9930 | 1584426.0 | 8.0329 |
| 08:00:00 | 7.9931 | 8.0300 | 7.9812 | 7.9904 | 683501.8 | 7.9946 |
| 09:00:00 | 7.9851 | 8.1500 | 7.9851 | 8.1201 | 1415263.7 | 8.0694 |
| 10:00:00 | 8.1199 | 8.2700 | 8.0612 | 8.1899 | 3049708.9 | 8.1812 |
| 11:00:00 | 8.1811 | 8.2800 | 8.1655 | 8.1813 | 2851064.3 | 8.2214 |
| 12:00:00 | 8.1827 | 8.2299 | 8.1002 | 8.1011 | 1828682.8 | 8.1595 |
| 13:00:00 | 8.1011 | 8.1911 | 8.1003 | 8.1732 | 735978.4 | 8.1457 |
| 14:00:00 | 8.1732 | 8.4299 | 8.1621 | 8.4234 | 3325529.3 | 8.2558 |
| 15:00:00 | 8.4233 | 8.4399 | 8.2240 | 8.3300 | 3256211.9 | 8.3296 |
| 16:00:00 | 8.3201 | 8.3487 | 8.1900 | 8.2251 | 2120832.6 | 8.2383 |
| 17:00:00 | 8.2257 | 8.2719 | 8.1000 | 8.1215 | 1811787.8 | 8.1451 |
| 18:00:00 | 8.1486 | 8.2499 | 8.1222 | 8.2000 | 1573444.4 | 8.1697 |
| 19:00:00 | 8.2000 | 8.2001 | 8.0850 | 8.0850 | 1278600.9 | 8.1499 |
| 20:00:00 | 8.1100 | 8.1640 | 7.9100 | 7.9303 | 4571977.1 | 8.0248 |
| 21:00:00 | 7.9303 | 8.1200 | 7.9161 | 8.0660 | 1809625.6 | 8.0363 |
| 22:00:00 | 8.0660 | 8.1460 | 8.0401 | 8.0401 | 981172.3 | 8.1064 |
| 23:00:00 | 8.0401 | 8.1300 | 8.0110 | 8.1291 | 943024.2 | 8.0748 |