2019年08月16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 | 5.6309 | 5.7247 | 5.6301 | 5.7000 | 426947.4 | 5.6873 |
| 01:00:00 | 5.7001 | 5.7200 | 5.6560 | 5.6812 | 285916.4 | 5.6989 |
| 02:00:00 | 5.6812 | 5.7000 | 5.6700 | 5.6702 | 87619.4 | 5.6789 |
| 03:00:00 | 5.6652 | 5.6999 | 5.6652 | 5.6703 | 56359.6 | 5.6829 |
| 04:00:00 | 5.6704 | 5.7349 | 5.6704 | 5.7063 | 76596.7 | 5.6943 |
| 05:00:00 | 5.7063 | 5.8797 | 5.7005 | 5.8340 | 449502.4 | 5.8144 |
| 06:00:00 | 5.8280 | 5.8340 | 5.7401 | 5.7403 | 292803.2 | 5.7653 |
| 07:00:00 | 5.7403 | 5.8247 | 5.7403 | 5.8003 | 254980.2 | 5.7974 |
| 08:00:00 | 5.8051 | 5.8200 | 5.7534 | 5.7703 | 183652.0 | 5.7894 |
| 09:00:00 | 5.7704 | 5.8266 | 5.7700 | 5.7712 | 104344.3 | 5.7790 |
| 10:00:00 | 5.7713 | 5.8000 | 5.7708 | 5.8000 | 284030.4 | 5.7925 |
| 11:00:00 | 5.8000 | 5.8199 | 5.7758 | 5.8000 | 215175.0 | 5.8030 |
| 12:00:00 | 5.7772 | 5.8000 | 5.7770 | 5.7774 | 158681.1 | 5.7846 |
| 13:00:00 | 5.7774 | 5.7776 | 5.7156 | 5.7156 | 163335.9 | 5.7573 |
| 14:00:00 | 5.7156 | 5.7157 | 5.6052 | 5.6308 | 1460431.2 | 5.6579 |
| 15:00:00 | 5.6310 | 5.6800 | 5.6310 | 5.6667 | 670829.5 | 5.6713 |
| 16:00:00 | 5.6506 | 5.7218 | 5.6503 | 5.6543 | 141572.4 | 5.6841 |
| 17:00:00 | 5.6553 | 5.7350 | 5.6553 | 5.7165 | 89910.4 | 5.7100 |
| 18:00:00 | 5.7225 | 5.7469 | 5.7164 | 5.7309 | 84380.6 | 5.7296 |
| 19:00:00 | 5.7309 | 5.7311 | 5.7000 | 5.7001 | 214024.0 | 5.7180 |
| 20:00:00 | 5.7002 | 5.7300 | 5.6555 | 5.7102 | 446695.2 | 5.7072 |
| 21:00:00 | 5.7290 | 5.7400 | 5.7113 | 5.7359 | 464648.3 | 5.7345 |
| 22:00:00 | 5.7358 | 5.7486 | 5.7103 | 5.7164 | 378259.6 | 5.7327 |
| 23:00:00 | 5.7163 | 5.7480 | 5.7163 | 5.7186 | 258969.4 | 5.7357 |