2020年01月08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 | 3.6559 | 3.6559 | 3.6100 | 3.6122 | 291321.3 | 3.6239 |
| 01:00:00 | 3.6122 | 3.6630 | 3.6122 | 3.6630 | 170324.2 | 3.6479 |
| 02:00:00 | 3.6630 | 3.6900 | 3.6600 | 3.6769 | 313573.6 | 3.6818 |
| 03:00:00 | 3.6701 | 3.7000 | 3.6641 | 3.6641 | 82337.9 | 3.6755 |
| 04:00:00 | 3.6640 | 3.6700 | 3.6441 | 3.6591 | 258427.7 | 3.6640 |
| 05:00:00 | 3.6591 | 3.6861 | 3.6591 | 3.6861 | 44300.9 | 3.6699 |
| 06:00:00 | 3.6862 | 3.6912 | 3.6570 | 3.6601 | 222455.0 | 3.6701 |
| 07:00:00 | 3.6601 | 3.6601 | 3.6320 | 3.6402 | 678466.4 | 3.6441 |
| 08:00:00 | 3.6401 | 3.6726 | 3.6401 | 3.6570 | 111598.9 | 3.6555 |
| 09:00:00 | 3.6570 | 3.7200 | 3.6450 | 3.7200 | 1071416.3 | 3.6822 |
| 10:00:00 | 3.7200 | 3.7219 | 3.6990 | 3.7001 | 1737814.9 | 3.7049 |
| 11:00:00 | 3.6991 | 3.7251 | 3.6991 | 3.7251 | 1420772.1 | 3.7148 |
| 12:00:00 | 3.7251 | 3.7265 | 3.7001 | 3.7260 | 447381.4 | 3.7200 |
| 13:00:00 | 3.7215 | 3.7400 | 3.7000 | 3.7109 | 373527.8 | 3.7177 |
| 14:00:00 | 3.7090 | 3.7220 | 3.7000 | 3.7220 | 273223.0 | 3.7080 |
| 15:00:00 | 3.7225 | 3.7380 | 3.7176 | 3.7281 | 349000.0 | 3.7283 |
| 16:00:00 | 3.7281 | 3.7481 | 3.7110 | 3.7425 | 310675.6 | 3.7317 |
| 17:00:00 | 3.7430 | 3.7774 | 3.7400 | 3.7760 | 570323.8 | 3.7552 |
| 18:00:00 | 3.7759 | 3.7774 | 3.7222 | 3.7300 | 451611.2 | 3.7466 |
| 19:00:00 | 3.7291 | 3.7380 | 3.7011 | 3.7301 | 1051943.7 | 3.7103 |
| 20:00:00 | 3.7301 | 3.7399 | 3.7001 | 3.7150 | 252007.0 | 3.7188 |
| 21:00:00 | 3.7150 | 3.7445 | 3.7044 | 3.7400 | 687467.7 | 3.7180 |
| 22:00:00 | 3.7405 | 3.7500 | 3.7000 | 3.7329 | 748909.7 | 3.7196 |
| 23:00:00 | 3.7222 | 3.7300 | 3.6820 | 3.7200 | 528622.0 | 3.7017 |