2019年08月01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 | 7.1521 | 7.2316 | 7.1500 | 7.1500 | 390784.5 | 7.1908 |
| 01:00:00 | 7.1451 | 7.1999 | 7.1000 | 7.1013 | 214325.1 | 7.1369 |
| 02:00:00 | 7.1021 | 7.1202 | 7.1007 | 7.1199 | 62759.4 | 7.1082 |
| 03:00:00 | 7.1199 | 7.1199 | 7.1026 | 7.1031 | 37206.5 | 7.1071 |
| 04:00:00 | 7.1030 | 7.1175 | 7.1000 | 7.1000 | 176359.5 | 7.1029 |
| 05:00:00 | 7.1000 | 7.1029 | 7.0870 | 7.0871 | 168163.8 | 7.0947 |
| 06:00:00 | 7.0870 | 7.1272 | 7.0632 | 7.1002 | 377604.7 | 7.0828 |
| 07:00:00 | 7.1011 | 7.1900 | 7.1000 | 7.1339 | 260702.0 | 7.1414 |
| 08:00:00 | 7.1300 | 7.2000 | 7.1300 | 7.1701 | 233255.7 | 7.1797 |
| 09:00:00 | 7.1900 | 7.2199 | 7.1501 | 7.1700 | 289343.7 | 7.1924 |
| 10:00:00 | 7.1700 | 7.1700 | 7.1200 | 7.1302 | 433252.3 | 7.1509 |
| 11:00:00 | 7.1301 | 7.1601 | 7.1300 | 7.1404 | 86713.3 | 7.1416 |
| 12:00:00 | 7.1302 | 7.1400 | 7.1100 | 7.1124 | 91973.7 | 7.1186 |
| 13:00:00 | 7.1124 | 7.1398 | 7.1011 | 7.1022 | 122496.8 | 7.1078 |
| 14:00:00 | 7.1022 | 7.1027 | 7.0661 | 7.0711 | 180090.2 | 7.0958 |
| 15:00:00 | 7.0712 | 7.0900 | 7.0682 | 7.0766 | 131407.5 | 7.0776 |
| 16:00:00 | 7.0766 | 7.0900 | 7.0683 | 7.0692 | 55909.0 | 7.0750 |
| 17:00:00 | 7.0691 | 7.0899 | 7.0687 | 7.0687 | 73033.4 | 7.0729 |
| 18:00:00 | 7.0687 | 7.0977 | 7.0200 | 7.0205 | 565823.5 | 7.0508 |
| 19:00:00 | 7.0205 | 7.0205 | 6.9800 | 6.9804 | 164687.1 | 7.0021 |
| 20:00:00 | 6.9804 | 7.0284 | 6.9800 | 7.0201 | 99318.7 | 7.0066 |
| 21:00:00 | 7.0053 | 7.0800 | 7.0053 | 7.0106 | 290885.0 | 7.0534 |
| 22:00:00 | 7.0201 | 7.0600 | 7.0200 | 7.0300 | 385670.4 | 7.0356 |
| 23:00:00 | 7.0300 | 7.0349 | 6.9638 | 6.9638 | 504908.9 | 6.9925 |