2019年04月26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 | 6.8652 | 6.9200 | 6.8504 | 6.9000 | 997979.9 | 6.8910 |
| 01:00:00 | 6.8850 | 6.9300 | 6.8501 | 6.8711 | 279108.7 | 6.8773 |
| 02:00:00 | 6.8712 | 6.9300 | 6.8711 | 6.9000 | 93345.6 | 6.8933 |
| 03:00:00 | 6.9000 | 6.9001 | 6.8605 | 6.8607 | 181860.4 | 6.8749 |
| 04:00:00 | 6.8608 | 6.9298 | 6.8600 | 6.8600 | 130785.4 | 6.8669 |
| 05:00:00 | 6.8600 | 6.8900 | 6.8052 | 6.8515 | 410163.0 | 6.8385 |
| 06:00:00 | 6.8507 | 6.8899 | 6.7000 | 6.7000 | 578636.5 | 6.7567 |
| 07:00:00 | 6.7000 | 6.7000 | 6.4600 | 6.5604 | 3788023.6 | 6.5550 |
| 08:00:00 | 6.6024 | 6.6024 | 6.3128 | 6.3417 | 2384229.9 | 6.4263 |
| 09:00:00 | 6.3417 | 6.3601 | 6.1600 | 6.3400 | 5376899.5 | 6.2776 |
| 10:00:00 | 6.3400 | 6.3790 | 6.3012 | 6.3235 | 1210648.5 | 6.3424 |
| 11:00:00 | 6.3384 | 6.4501 | 6.2908 | 6.3535 | 1365764.3 | 6.3601 |
| 12:00:00 | 6.3535 | 6.4999 | 6.3420 | 6.4400 | 1501412.5 | 6.4044 |
| 13:00:00 | 6.4686 | 6.5197 | 6.4100 | 6.4401 | 744217.6 | 6.4815 |
| 14:00:00 | 6.4402 | 6.4833 | 6.4100 | 6.4300 | 430542.5 | 6.4519 |
| 15:00:00 | 6.4207 | 6.4300 | 6.3359 | 6.3656 | 1093738.3 | 6.3717 |
| 16:00:00 | 6.3661 | 6.4800 | 6.3661 | 6.4209 | 445696.6 | 6.3937 |
| 17:00:00 | 6.4397 | 6.5793 | 6.4240 | 6.5410 | 688915.3 | 6.5101 |
| 18:00:00 | 6.5309 | 6.5309 | 6.4315 | 6.4315 | 704607.3 | 6.4796 |
| 19:00:00 | 6.4315 | 6.4943 | 6.4224 | 6.4500 | 354701.8 | 6.4691 |
| 20:00:00 | 6.4453 | 6.4999 | 6.4253 | 6.4850 | 457966.9 | 6.4569 |
| 21:00:00 | 6.4839 | 6.4926 | 6.4499 | 6.4865 | 221683.7 | 6.4586 |
| 22:00:00 | 6.4551 | 6.4870 | 6.4503 | 6.4700 | 243055.6 | 6.4626 |
| 23:00:00 | 6.4768 | 6.4768 | 6.4626 | 6.4722 | 50329.8 | 6.4662 |