2019年04月18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 | 7.1988 | 7.1990 | 7.1560 | 7.1748 | 139614.2 | 7.1778 |
| 01:00:00 | 7.1815 | 7.2399 | 7.1700 | 7.2169 | 339999.4 | 7.2073 |
| 02:00:00 | 7.2143 | 7.2400 | 7.1730 | 7.2400 | 184993.5 | 7.2103 |
| 03:00:00 | 7.2207 | 7.2302 | 7.2000 | 7.2302 | 90446.0 | 7.2116 |
| 04:00:00 | 7.2179 | 7.2288 | 7.1700 | 7.2240 | 938820.8 | 7.2113 |
| 05:00:00 | 7.2240 | 7.2300 | 7.1813 | 7.2196 | 105456.4 | 7.2247 |
| 06:00:00 | 7.2075 | 7.2360 | 7.1815 | 7.2248 | 275119.2 | 7.2161 |
| 07:00:00 | 7.2099 | 7.2200 | 7.2000 | 7.2188 | 487756.7 | 7.2088 |
| 08:00:00 | 7.2050 | 7.2259 | 7.1901 | 7.2202 | 478009.3 | 7.2034 |
| 09:00:00 | 7.2202 | 7.2500 | 7.2045 | 7.2498 | 487160.3 | 7.2295 |
| 10:00:00 | 7.2500 | 7.3629 | 7.2299 | 7.3290 | 2189106.2 | 7.3139 |
| 11:00:00 | 7.3190 | 7.3250 | 7.2805 | 7.3189 | 1326328.3 | 7.2990 |
| 12:00:00 | 7.3190 | 7.3580 | 7.3000 | 7.3497 | 1179465.7 | 7.3294 |
| 13:00:00 | 7.3497 | 7.3800 | 7.3196 | 7.3305 | 373939.4 | 7.3603 |
| 14:00:00 | 7.3488 | 7.3488 | 7.2700 | 7.2995 | 614634.9 | 7.3038 |
| 15:00:00 | 7.2995 | 7.3498 | 7.2610 | 7.3299 | 340829.5 | 7.2802 |
| 16:00:00 | 7.3018 | 7.3316 | 7.2503 | 7.3000 | 469438.6 | 7.2906 |
| 17:00:00 | 7.3000 | 7.3000 | 7.2450 | 7.2800 | 443855.1 | 7.2698 |
| 18:00:00 | 7.2572 | 7.2978 | 7.2300 | 7.2606 | 257541.9 | 7.2577 |
| 19:00:00 | 7.2739 | 7.2740 | 7.2300 | 7.2476 | 949155.0 | 7.2527 |
| 20:00:00 | 7.2452 | 7.2598 | 7.1600 | 7.2088 | 637528.6 | 7.1806 |
| 21:00:00 | 7.2208 | 7.2488 | 7.1890 | 7.2300 | 186209.0 | 7.2211 |
| 22:00:00 | 7.2311 | 7.2888 | 7.2231 | 7.2401 | 525741.1 | 7.2594 |
| 23:00:00 | 7.2609 | 7.2609 | 7.2000 | 7.2382 | 748323.2 | 7.2303 |