2020年01月02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 | 3.5067 | 3.5200 | 3.5061 | 3.5186 | 67636.4 | 3.5177 |
| 01:00:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 30.7 | 3.5200 |
| 02:00:00 | 3.5200 | 3.5251 | 3.5200 | 3.5250 | 100872.5 | 3.5248 |
| 03:00:00 | 3.5249 | 3.5260 | 3.5100 | 3.5151 | 105068.9 | 3.5236 |
| 04:00:00 | 3.5161 | 3.5400 | 3.5161 | 3.5281 | 60238.0 | 3.5374 |
| 05:00:00 | 3.5281 | 3.5290 | 3.5240 | 3.5290 | 12253.5 | 3.5281 |
| 06:00:00 | 3.5290 | 3.5350 | 3.5290 | 3.5350 | 633.1 | 3.5348 |
| 07:00:00 | 3.5250 | 3.5570 | 3.5221 | 3.5570 | 391405.2 | 3.5483 |
| 08:00:00 | 3.5511 | 3.5600 | 3.5400 | 3.5550 | 164763.7 | 3.5514 |
| 09:00:00 | 3.5500 | 3.6050 | 3.5500 | 3.5755 | 743536.4 | 3.5833 |
| 10:00:00 | 3.5756 | 3.6060 | 3.5663 | 3.5801 | 513127.1 | 3.5925 |
| 11:00:00 | 3.5800 | 3.5824 | 3.5180 | 3.5270 | 347786.6 | 3.5318 |
| 12:00:00 | 3.5272 | 3.5400 | 3.5160 | 3.5247 | 230532.6 | 3.5241 |
| 13:00:00 | 3.5180 | 3.5289 | 3.5112 | 3.5140 | 217153.9 | 3.5148 |
| 14:00:00 | 3.5141 | 3.5220 | 3.5100 | 3.5104 | 210827.1 | 3.5121 |
| 15:00:00 | 3.5104 | 3.5249 | 3.5101 | 3.5120 | 78623.2 | 3.5192 |
| 16:00:00 | 3.5220 | 3.5230 | 3.5015 | 3.5119 | 140108.4 | 3.5039 |
| 17:00:00 | 3.5100 | 3.5269 | 3.5000 | 3.5199 | 137191.0 | 3.5091 |
| 18:00:00 | 3.5200 | 3.5273 | 3.5001 | 3.5190 | 618040.0 | 3.5102 |
| 19:00:00 | 3.5200 | 3.5200 | 3.5001 | 3.5001 | 631051.2 | 3.5187 |
| 20:00:00 | 3.5001 | 3.5130 | 3.4950 | 3.5060 | 87695.1 | 3.5023 |
| 21:00:00 | 3.5060 | 3.5100 | 3.4911 | 3.5020 | 64610.1 | 3.4954 |
| 22:00:00 | 3.5030 | 3.5040 | 3.4701 | 3.4920 | 294017.0 | 3.4860 |
| 23:00:00 | 3.4930 | 3.4943 | 3.4595 | 3.4730 | 715653.4 | 3.4682 |