2019年04月27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 | 6.4722 | 6.4723 | 6.3801 | 6.3855 | 961816.0 | 6.4106 |
| 01:00:00 | 6.3857 | 6.3857 | 6.2849 | 6.3599 | 1206570.6 | 6.3324 |
| 02:00:00 | 6.3600 | 6.3896 | 6.3373 | 6.3425 | 309648.9 | 6.3561 |
| 03:00:00 | 6.3426 | 6.3840 | 6.3320 | 6.3320 | 201410.6 | 6.3385 |
| 04:00:00 | 6.3320 | 6.3600 | 6.3051 | 6.3107 | 376283.4 | 6.3325 |
| 05:00:00 | 6.3108 | 6.3601 | 6.3107 | 6.3201 | 135232.3 | 6.3266 |
| 06:00:00 | 6.3152 | 6.3699 | 6.3150 | 6.3500 | 223466.9 | 6.3484 |
| 07:00:00 | 6.3501 | 6.4800 | 6.3501 | 6.4596 | 479799.1 | 6.4284 |
| 08:00:00 | 6.4596 | 6.4769 | 6.4250 | 6.4654 | 128519.1 | 6.4429 |
| 09:00:00 | 6.4652 | 6.5865 | 6.4603 | 6.5503 | 725396.2 | 6.5393 |
| 10:00:00 | 6.5599 | 6.6101 | 6.5231 | 6.6051 | 782896.1 | 6.5881 |
| 11:00:00 | 6.6051 | 6.6649 | 6.6000 | 6.6071 | 1125227.6 | 6.6234 |
| 12:00:00 | 6.6073 | 6.6500 | 6.5609 | 6.5640 | 877442.2 | 6.6008 |
| 13:00:00 | 6.5640 | 6.5749 | 6.4901 | 6.5665 | 1042457.9 | 6.5280 |
| 14:00:00 | 6.5665 | 6.5700 | 6.5301 | 6.5450 | 477894.4 | 6.5540 |
| 15:00:00 | 6.5450 | 6.5697 | 6.5314 | 6.5509 | 400281.9 | 6.5520 |
| 16:00:00 | 6.5487 | 6.5691 | 6.5401 | 6.5687 | 108233.0 | 6.5552 |
| 17:00:00 | 6.5527 | 6.5687 | 6.5313 | 6.5317 | 178088.5 | 6.5516 |
| 18:00:00 | 6.5333 | 6.5585 | 6.5118 | 6.5454 | 209034.3 | 6.5249 |
| 19:00:00 | 6.5341 | 6.5480 | 6.5119 | 6.5400 | 204061.5 | 6.5349 |
| 20:00:00 | 6.5401 | 6.5468 | 6.5227 | 6.5300 | 134191.1 | 6.5339 |
| 21:00:00 | 6.5202 | 6.5400 | 6.5101 | 6.5101 | 335702.4 | 6.5182 |
| 22:00:00 | 6.5101 | 6.5270 | 6.5000 | 6.5100 | 568635.8 | 6.5082 |
| 23:00:00 | 6.5100 | 6.5600 | 6.5100 | 6.5200 | 805651.5 | 6.5360 |