2019年08月15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 | 5.9000 | 5.9212 | 5.9000 | 5.9001 | 145670.8 | 5.9002 |
| 01:00:00 | 5.9000 | 5.9003 | 5.8300 | 5.8303 | 1106451.2 | 5.8801 |
| 02:00:00 | 5.8303 | 5.8316 | 5.6050 | 5.6311 | 1671266.9 | 5.6838 |
| 03:00:00 | 5.6311 | 5.6898 | 5.6302 | 5.6697 | 382165.2 | 5.6655 |
| 04:00:00 | 5.6332 | 5.6699 | 5.5888 | 5.5888 | 516354.1 | 5.6160 |
| 05:00:00 | 5.5890 | 5.6477 | 5.5875 | 5.6002 | 319495.6 | 5.6124 |
| 06:00:00 | 5.6002 | 5.7100 | 5.6002 | 5.6632 | 728109.6 | 5.6737 |
| 07:00:00 | 5.6643 | 5.7999 | 5.6643 | 5.7707 | 306322.7 | 5.7296 |
| 08:00:00 | 5.7774 | 5.8001 | 5.6000 | 5.6499 | 687073.6 | 5.6606 |
| 09:00:00 | 5.6400 | 5.7950 | 5.6116 | 5.6980 | 1027078.0 | 5.7177 |
| 10:00:00 | 5.6980 | 5.6980 | 5.6118 | 5.6399 | 155494.0 | 5.6415 |
| 11:00:00 | 5.6302 | 5.6400 | 5.6005 | 5.6035 | 363342.4 | 5.6201 |
| 12:00:00 | 5.6038 | 5.6480 | 5.5674 | 5.5674 | 568977.2 | 5.6019 |
| 13:00:00 | 5.5675 | 5.5701 | 5.4505 | 5.5020 | 1639300.7 | 5.5020 |
| 14:00:00 | 5.5100 | 5.5497 | 5.4614 | 5.4763 | 1514383.9 | 5.4997 |
| 15:00:00 | 5.4763 | 5.4897 | 5.3902 | 5.4112 | 1850878.7 | 5.4154 |
| 16:00:00 | 5.4350 | 5.6000 | 5.4114 | 5.5303 | 1636768.3 | 5.5129 |
| 17:00:00 | 5.5600 | 5.6122 | 5.5130 | 5.5204 | 659018.5 | 5.5582 |
| 18:00:00 | 5.5301 | 5.6498 | 5.5208 | 5.6012 | 565250.3 | 5.5960 |
| 19:00:00 | 5.6010 | 5.7100 | 5.5801 | 5.6201 | 898931.1 | 5.6616 |
| 20:00:00 | 5.6201 | 5.7568 | 5.6201 | 5.7111 | 965878.5 | 5.7082 |
| 21:00:00 | 5.7114 | 5.7500 | 5.6800 | 5.6902 | 479519.2 | 5.7089 |
| 22:00:00 | 5.6901 | 5.6946 | 5.6100 | 5.6100 | 918502.4 | 5.6566 |
| 23:00:00 | 5.6131 | 5.6590 | 5.6131 | 5.6302 | 244403.6 | 5.6385 |