2019年08月22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 | 5.7861 | 5.7900 | 5.7611 | 5.7883 | 160596.1 | 5.7739 |
| 01:00:00 | 5.7611 | 5.8380 | 5.7200 | 5.8270 | 399266.9 | 5.7815 |
| 02:00:00 | 5.8201 | 5.8397 | 5.8200 | 5.8350 | 119246.3 | 5.8209 |
| 03:00:00 | 5.8204 | 5.8350 | 5.8203 | 5.8207 | 5164.4 | 5.8279 |
| 04:00:00 | 5.8208 | 5.8300 | 5.7680 | 5.8001 | 378590.5 | 5.8071 |
| 05:00:00 | 5.8002 | 5.8485 | 5.8000 | 5.8001 | 99196.7 | 5.8171 |
| 06:00:00 | 5.8300 | 5.8484 | 5.7579 | 5.7980 | 216358.6 | 5.7979 |
| 07:00:00 | 5.7602 | 5.8300 | 5.7601 | 5.7829 | 438393.3 | 5.8091 |
| 08:00:00 | 5.7828 | 5.8229 | 5.7600 | 5.7612 | 75309.0 | 5.7652 |
| 09:00:00 | 5.7616 | 5.8099 | 5.7613 | 5.7613 | 243045.3 | 5.7877 |
| 10:00:00 | 5.7613 | 5.7614 | 5.7000 | 5.7002 | 743269.7 | 5.7263 |
| 11:00:00 | 5.7002 | 5.7980 | 5.7000 | 5.7700 | 886767.4 | 5.7332 |
| 12:00:00 | 5.7700 | 5.8001 | 5.7411 | 5.7500 | 430747.2 | 5.7683 |
| 13:00:00 | 5.7400 | 5.8187 | 5.7304 | 5.7701 | 759715.3 | 5.7737 |
| 14:00:00 | 5.7700 | 5.7970 | 5.7401 | 5.7504 | 397154.1 | 5.7571 |
| 15:00:00 | 5.7511 | 5.7867 | 5.7221 | 5.7415 | 94387.0 | 5.7400 |
| 16:00:00 | 5.7416 | 5.7500 | 5.7300 | 5.7300 | 98974.4 | 5.7349 |
| 17:00:00 | 5.7300 | 5.7301 | 5.6517 | 5.6518 | 630678.7 | 5.6859 |
| 18:00:00 | 5.6518 | 5.7004 | 5.6411 | 5.6700 | 1193713.1 | 5.6607 |
| 19:00:00 | 5.6700 | 5.7469 | 5.6534 | 5.7088 | 336860.1 | 5.7036 |
| 20:00:00 | 5.7202 | 5.7394 | 5.6823 | 5.7000 | 240549.6 | 5.7018 |
| 21:00:00 | 5.6980 | 5.7605 | 5.6980 | 5.7600 | 676965.1 | 5.7186 |
| 22:00:00 | 5.7556 | 5.8197 | 5.7122 | 5.7263 | 1158176.2 | 5.7797 |
| 23:00:00 | 5.7264 | 5.7635 | 5.7121 | 5.7616 | 283131.8 | 5.7276 |