2019年04月23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 | 7.1997 | 7.2400 | 7.1402 | 7.1700 | 809135.6 | 7.1963 |
| 01:00:00 | 7.1700 | 7.1700 | 7.1100 | 7.1657 | 545669.9 | 7.1343 |
| 02:00:00 | 7.1647 | 7.1824 | 7.1300 | 7.1444 | 251042.4 | 7.1757 |
| 03:00:00 | 7.1824 | 7.2198 | 7.1500 | 7.2197 | 508186.9 | 7.1883 |
| 04:00:00 | 7.1760 | 7.2201 | 7.1600 | 7.2098 | 656485.7 | 7.1984 |
| 05:00:00 | 7.1764 | 7.2297 | 7.1702 | 7.1728 | 344725.3 | 7.1880 |
| 06:00:00 | 7.1726 | 7.2100 | 7.1702 | 7.2100 | 450616.7 | 7.1978 |
| 07:00:00 | 7.2003 | 7.2294 | 7.1999 | 7.2000 | 493490.1 | 7.2058 |
| 08:00:00 | 7.1913 | 7.2000 | 7.1822 | 7.1985 | 874100.0 | 7.1914 |
| 09:00:00 | 7.1889 | 7.2000 | 7.1825 | 7.1911 | 311912.1 | 7.1917 |
| 10:00:00 | 7.1911 | 7.1998 | 7.1701 | 7.1890 | 391723.5 | 7.1822 |
| 11:00:00 | 7.1779 | 7.2000 | 7.1700 | 7.1927 | 167338.1 | 7.1828 |
| 12:00:00 | 7.1920 | 7.2400 | 7.1800 | 7.2100 | 392605.1 | 7.1964 |
| 13:00:00 | 7.2001 | 7.3500 | 7.2000 | 7.2668 | 2417085.1 | 7.2755 |
| 14:00:00 | 7.2599 | 7.2900 | 7.2368 | 7.2839 | 535928.8 | 7.2694 |
| 15:00:00 | 7.2828 | 7.2845 | 7.2251 | 7.2549 | 1078966.7 | 7.2470 |
| 16:00:00 | 7.2549 | 7.2600 | 7.2100 | 7.2298 | 334215.8 | 7.2331 |
| 17:00:00 | 7.2210 | 7.2675 | 7.1700 | 7.1800 | 774868.0 | 7.2186 |
| 18:00:00 | 7.1777 | 7.1800 | 7.1000 | 7.1590 | 1321977.7 | 7.1377 |
| 19:00:00 | 7.1590 | 7.1778 | 7.1403 | 7.1778 | 494794.4 | 7.1652 |
| 20:00:00 | 7.1700 | 7.1778 | 7.1499 | 7.1599 | 944991.7 | 7.1584 |
| 21:00:00 | 7.1597 | 7.1799 | 7.1400 | 7.1510 | 864471.7 | 7.1545 |
| 22:00:00 | 7.1549 | 7.1800 | 7.1510 | 7.1512 | 1017235.6 | 7.1659 |
| 23:00:00 | 7.1512 | 7.1849 | 7.1440 | 7.1440 | 442966.0 | 7.1574 |