2020年01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 | 3.4126 | 3.4379 | 3.3940 | 3.4260 | 2996243.0 | 3.4203 |
| 01:00:00 | 3.4160 | 3.4500 | 3.4151 | 3.4403 | 262071.5 | 3.4357 |
| 02:00:00 | 3.4404 | 3.4516 | 3.4200 | 3.4200 | 190175.7 | 3.4341 |
| 03:00:00 | 3.4200 | 3.4201 | 3.4102 | 3.4201 | 16220.0 | 3.4170 |
| 04:00:00 | 3.4201 | 3.4204 | 3.4201 | 3.4204 | 27947.0 | 3.4202 |
| 05:00:00 | 3.4203 | 3.4204 | 3.4201 | 3.4203 | 17578.6 | 3.4203 |
| 06:00:00 | 3.4210 | 3.4520 | 3.4210 | 3.4420 | 94622.0 | 3.4455 |
| 07:00:00 | 3.4420 | 3.4989 | 3.4420 | 3.4770 | 238103.0 | 3.4792 |
| 08:00:00 | 3.4761 | 3.4980 | 3.4666 | 3.4980 | 257871.3 | 3.4866 |
| 09:00:00 | 3.4880 | 3.4940 | 3.4840 | 3.4900 | 127676.0 | 3.4889 |
| 10:00:00 | 3.4841 | 3.5100 | 3.4800 | 3.5080 | 141606.7 | 3.4972 |
| 11:00:00 | 3.5090 | 3.5294 | 3.5090 | 3.5100 | 271025.4 | 3.5159 |
| 12:00:00 | 3.5100 | 3.5100 | 3.4940 | 3.5098 | 36406.8 | 3.5034 |
| 13:00:00 | 3.5069 | 3.5150 | 3.4950 | 3.5040 | 185637.6 | 3.5042 |
| 14:00:00 | 3.5119 | 3.5119 | 3.4581 | 3.4790 | 148903.6 | 3.4815 |
| 15:00:00 | 3.4650 | 3.4770 | 3.4568 | 3.4770 | 255135.1 | 3.4622 |
| 16:00:00 | 3.4773 | 3.4800 | 3.4701 | 3.4798 | 15492.7 | 3.4768 |
| 17:00:00 | 3.4796 | 3.4799 | 3.4700 | 3.4797 | 66893.2 | 3.4750 |
| 18:00:00 | 3.4797 | 3.4798 | 3.4796 | 3.4796 | 926.4 | 3.4797 |
| 19:00:00 | 3.4798 | 3.4871 | 3.4796 | 3.4871 | 22793.3 | 3.4801 |
| 20:00:00 | 3.4871 | 3.4945 | 3.4832 | 3.4832 | 65616.4 | 3.4833 |
| 21:00:00 | 3.4889 | 3.4940 | 3.4860 | 3.4940 | 84172.4 | 3.4909 |
| 22:00:00 | 3.4939 | 3.5160 | 3.4901 | 3.5160 | 105671.3 | 3.5082 |
| 23:00:00 | 3.5158 | 3.5160 | 3.5155 | 3.5160 | 94477.6 | 3.5157 |