2020年01月07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 | 3.5485 | 3.5500 | 3.5483 | 3.5500 | 230957.3 | 3.5496 |
| 01:00:00 | 3.5487 | 3.6000 | 3.5400 | 3.5800 | 722063.6 | 3.5745 |
| 02:00:00 | 3.5799 | 3.5820 | 3.5799 | 3.5820 | 68845.6 | 3.5800 |
| 03:00:00 | 3.5820 | 3.5900 | 3.5701 | 3.5800 | 11566.7 | 3.5778 |
| 04:00:00 | 3.5704 | 3.5819 | 3.5001 | 3.5001 | 202862.4 | 3.5271 |
| 05:00:00 | 3.5002 | 3.5549 | 3.4951 | 3.5314 | 414524.5 | 3.5196 |
| 06:00:00 | 3.5315 | 3.5602 | 3.5100 | 3.5215 | 129761.4 | 3.5227 |
| 07:00:00 | 3.5214 | 3.5649 | 3.5214 | 3.5630 | 331833.6 | 3.5530 |
| 08:00:00 | 3.5630 | 3.5999 | 3.5474 | 3.5950 | 245603.9 | 3.5819 |
| 09:00:00 | 3.5850 | 3.6390 | 3.5732 | 3.6194 | 1100117.6 | 3.6055 |
| 10:00:00 | 3.6193 | 3.6998 | 3.5860 | 3.6960 | 884364.8 | 3.6574 |
| 11:00:00 | 3.6860 | 3.7170 | 3.6700 | 3.6950 | 713956.0 | 3.6997 |
| 12:00:00 | 3.6960 | 3.7169 | 3.6750 | 3.6771 | 1014360.7 | 3.6974 |
| 13:00:00 | 3.6771 | 3.6880 | 3.6315 | 3.6315 | 610675.0 | 3.6495 |
| 14:00:00 | 3.6310 | 3.6400 | 3.6111 | 3.6230 | 139393.3 | 3.6311 |
| 15:00:00 | 3.6223 | 3.6399 | 3.6220 | 3.6300 | 95104.4 | 3.6306 |
| 16:00:00 | 3.6350 | 3.6408 | 3.6270 | 3.6301 | 131657.0 | 3.6332 |
| 17:00:00 | 3.6408 | 3.6579 | 3.6231 | 3.6438 | 361157.3 | 3.6532 |
| 18:00:00 | 3.6330 | 3.6520 | 3.6170 | 3.6300 | 238661.1 | 3.6384 |
| 19:00:00 | 3.6230 | 3.6435 | 3.6180 | 3.6435 | 189380.2 | 3.6310 |
| 20:00:00 | 3.6440 | 3.7001 | 3.6435 | 3.6721 | 690253.3 | 3.6877 |
| 21:00:00 | 3.6720 | 3.6820 | 3.6300 | 3.6610 | 781645.9 | 3.6572 |
| 22:00:00 | 3.6581 | 3.6600 | 3.6190 | 3.6450 | 776047.8 | 3.6362 |
| 23:00:00 | 3.6380 | 3.6645 | 3.6361 | 3.6560 | 349256.8 | 3.6499 |