2019年08月29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 | 5.3919 | 5.4000 | 5.3800 | 5.3802 | 21349.3 | 5.3951 |
| 01:00:00 | 5.4000 | 5.4032 | 5.3800 | 5.3851 | 107925.3 | 5.3911 |
| 02:00:00 | 5.4029 | 5.4029 | 5.3900 | 5.3900 | 115347.9 | 5.3992 |
| 03:00:00 | 5.3900 | 5.3900 | 5.1600 | 5.2350 | 1891317.8 | 5.2524 |
| 04:00:00 | 5.2688 | 5.2689 | 5.2130 | 5.2131 | 371254.8 | 5.2186 |
| 05:00:00 | 5.2131 | 5.2399 | 5.2092 | 5.2092 | 248254.3 | 5.2120 |
| 06:00:00 | 5.2092 | 5.2200 | 5.1726 | 5.2200 | 469871.3 | 5.1969 |
| 07:00:00 | 5.2076 | 5.2372 | 5.1726 | 5.2011 | 451273.9 | 5.2004 |
| 08:00:00 | 5.2011 | 5.2201 | 5.1730 | 5.1737 | 439894.0 | 5.2046 |
| 09:00:00 | 5.1737 | 5.1742 | 5.1001 | 5.1005 | 944501.2 | 5.1180 |
| 10:00:00 | 5.1005 | 5.1200 | 5.0000 | 5.0012 | 1078008.9 | 5.0427 |
| 11:00:00 | 5.0064 | 5.0397 | 5.0012 | 5.0151 | 449825.7 | 5.0176 |
| 12:00:00 | 5.0151 | 5.0500 | 5.0000 | 5.0002 | 1336476.9 | 5.0093 |
| 13:00:00 | 5.0002 | 5.0202 | 5.0000 | 5.0202 | 148320.8 | 5.0064 |
| 14:00:00 | 5.0202 | 5.0202 | 5.0131 | 5.0199 | 144918.7 | 5.0174 |
| 15:00:00 | 5.0133 | 5.0200 | 4.9791 | 4.9792 | 1222097.1 | 4.9971 |
| 16:00:00 | 4.9793 | 4.9989 | 4.9100 | 4.9302 | 1035576.6 | 4.9583 |
| 17:00:00 | 4.9302 | 5.0290 | 4.9203 | 5.0012 | 483641.1 | 4.9935 |
| 18:00:00 | 5.0013 | 5.0850 | 5.0010 | 5.0213 | 480256.2 | 5.0294 |
| 19:00:00 | 5.0214 | 5.0215 | 5.0000 | 5.0005 | 521893.3 | 5.0080 |
| 20:00:00 | 5.0002 | 5.0488 | 5.0001 | 5.0013 | 222108.6 | 5.0211 |
| 21:00:00 | 5.0013 | 5.0299 | 4.9970 | 5.0003 | 705574.3 | 5.0014 |
| 22:00:00 | 5.0002 | 5.0301 | 5.0000 | 5.0301 | 149143.8 | 5.0150 |
| 23:00:00 | 5.0125 | 5.0298 | 4.9981 | 4.9981 | 540285.9 | 5.0067 |