2020年01月06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 | 3.4345 | 3.4696 | 3.4345 | 3.4696 | 131358.3 | 3.4582 |
| 01:00:00 | 3.4700 | 3.4950 | 3.4700 | 3.4720 | 1212096.1 | 3.4753 |
| 02:00:00 | 3.4799 | 3.5000 | 3.4730 | 3.4900 | 136535.2 | 3.4987 |
| 03:00:00 | 3.4999 | 3.5001 | 3.4999 | 3.5000 | 58147.9 | 3.5000 |
| 04:00:00 | 3.5000 | 3.5001 | 3.5000 | 3.5000 | 14057.7 | 3.5001 |
| 05:00:00 | 3.5001 | 3.5170 | 3.4999 | 3.4999 | 29808.3 | 3.5048 |
| 06:00:00 | 3.4990 | 3.4990 | 3.4620 | 3.4620 | 67798.1 | 3.4746 |
| 07:00:00 | 3.4610 | 3.4672 | 3.4381 | 3.4590 | 206144.9 | 3.4441 |
| 08:00:00 | 3.4500 | 3.4700 | 3.4400 | 3.4700 | 89788.9 | 3.4517 |
| 09:00:00 | 3.4700 | 3.4715 | 3.4540 | 3.4715 | 52394.2 | 3.4677 |
| 10:00:00 | 3.4720 | 3.5190 | 3.4720 | 3.5190 | 141084.7 | 3.4960 |
| 11:00:00 | 3.5180 | 3.5200 | 3.4880 | 3.5199 | 591528.1 | 3.5047 |
| 12:00:00 | 3.5195 | 3.5200 | 3.4310 | 3.4420 | 557604.5 | 3.4794 |
| 13:00:00 | 3.4400 | 3.4772 | 3.4398 | 3.4772 | 522800.4 | 3.4478 |
| 14:00:00 | 3.4670 | 3.4770 | 3.4601 | 3.4746 | 46608.6 | 3.4635 |
| 15:00:00 | 3.4747 | 3.5000 | 3.4700 | 3.4900 | 74486.6 | 3.4869 |
| 16:00:00 | 3.5000 | 3.5101 | 3.4840 | 3.4950 | 580980.8 | 3.5042 |
| 17:00:00 | 3.4999 | 3.5101 | 3.4901 | 3.5101 | 69008.4 | 3.5062 |
| 18:00:00 | 3.5101 | 3.5210 | 3.4951 | 3.5210 | 435112.7 | 3.5126 |
| 19:00:00 | 3.5198 | 3.5399 | 3.5110 | 3.5329 | 397350.4 | 3.5302 |
| 20:00:00 | 3.5338 | 3.5500 | 3.5020 | 3.5020 | 489802.7 | 3.5329 |
| 21:00:00 | 3.5140 | 3.5260 | 3.5051 | 3.5260 | 219314.4 | 3.5221 |
| 22:00:00 | 3.5260 | 3.5420 | 3.5200 | 3.5200 | 304685.6 | 3.5290 |
| 23:00:00 | 3.5199 | 3.5486 | 3.5160 | 3.5485 | 192378.1 | 3.5344 |