2020年01月03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 | 3.4698 | 3.4698 | 3.4300 | 3.4660 | 311150.4 | 3.4466 |
| 01:00:00 | 3.4660 | 3.4701 | 3.4361 | 3.4400 | 278584.9 | 3.4538 |
| 02:00:00 | 3.4361 | 3.4361 | 3.4100 | 3.4300 | 374390.6 | 3.4199 |
| 03:00:00 | 3.4300 | 3.4540 | 3.4114 | 3.4119 | 169069.1 | 3.4240 |
| 04:00:00 | 3.4118 | 3.4199 | 3.3811 | 3.4150 | 445874.2 | 3.3958 |
| 05:00:00 | 3.4150 | 3.4179 | 3.3801 | 3.3920 | 299649.6 | 3.4047 |
| 06:00:00 | 3.3810 | 3.4300 | 3.3805 | 3.4120 | 94171.6 | 3.4167 |
| 07:00:00 | 3.4120 | 3.4179 | 3.4000 | 3.4003 | 147706.0 | 3.4103 |
| 08:00:00 | 3.4002 | 3.4680 | 3.4002 | 3.4570 | 500608.7 | 3.4365 |
| 09:00:00 | 3.4560 | 3.4560 | 3.3959 | 3.3959 | 373805.8 | 3.4127 |
| 10:00:00 | 3.4000 | 3.4460 | 3.3803 | 3.3804 | 498021.8 | 3.3884 |
| 11:00:00 | 3.3804 | 3.4005 | 3.3685 | 3.4005 | 451886.9 | 3.3869 |
| 12:00:00 | 3.4007 | 3.4263 | 3.3820 | 3.3820 | 412333.8 | 3.4033 |
| 13:00:00 | 3.3920 | 3.5100 | 3.3920 | 3.4861 | 816736.4 | 3.4491 |
| 14:00:00 | 3.4960 | 3.5015 | 3.4501 | 3.4850 | 324262.4 | 3.4835 |
| 15:00:00 | 3.4850 | 3.4990 | 3.4640 | 3.4733 | 108849.6 | 3.4906 |
| 16:00:00 | 3.4747 | 3.4759 | 3.4400 | 3.4400 | 173161.9 | 3.4607 |
| 17:00:00 | 3.4401 | 3.4850 | 3.4401 | 3.4507 | 177497.0 | 3.4637 |
| 18:00:00 | 3.4610 | 3.5000 | 3.4610 | 3.4759 | 350951.4 | 3.4826 |
| 19:00:00 | 3.4700 | 3.4871 | 3.4560 | 3.4561 | 297610.5 | 3.4788 |
| 20:00:00 | 3.4595 | 3.4746 | 3.4531 | 3.4675 | 175577.6 | 3.4619 |
| 21:00:00 | 3.4680 | 3.4697 | 3.4510 | 3.4645 | 29024.6 | 3.4642 |
| 22:00:00 | 3.4644 | 3.4770 | 3.4601 | 3.4770 | 51187.8 | 3.4649 |
| 23:00:00 | 3.4750 | 3.4765 | 3.4490 | 3.4490 | 795079.9 | 3.4557 |