2020年01月09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 | 3.7238 | 3.7265 | 3.6900 | 3.7009 | 523396.5 | 3.7004 |
| 01:00:00 | 3.6906 | 3.7120 | 3.6740 | 3.6859 | 989168.9 | 3.7008 |
| 02:00:00 | 3.6858 | 3.6858 | 3.6500 | 3.6501 | 392657.6 | 3.6513 |
| 03:00:00 | 3.6550 | 3.6551 | 3.6510 | 3.6511 | 170964.0 | 3.6531 |
| 04:00:00 | 3.6511 | 3.6511 | 3.6451 | 3.6451 | 297266.5 | 3.6482 |
| 05:00:00 | 3.6450 | 3.6960 | 3.5900 | 3.6502 | 783910.5 | 3.6377 |
| 06:00:00 | 3.6502 | 3.6502 | 3.5931 | 3.6081 | 276250.9 | 3.6153 |
| 07:00:00 | 3.6080 | 3.6700 | 3.5931 | 3.6401 | 249853.0 | 3.6413 |
| 08:00:00 | 3.6402 | 3.6402 | 3.6012 | 3.6018 | 287963.7 | 3.6236 |
| 09:00:00 | 3.6030 | 3.6399 | 3.6000 | 3.6237 | 306269.3 | 3.6090 |
| 10:00:00 | 3.6131 | 3.6300 | 3.6087 | 3.6290 | 286692.0 | 3.6148 |
| 11:00:00 | 3.6295 | 3.6295 | 3.6080 | 3.6142 | 81110.0 | 3.6130 |
| 12:00:00 | 3.6143 | 3.6200 | 3.6000 | 3.6040 | 333794.9 | 3.6046 |
| 13:00:00 | 3.6040 | 3.6110 | 3.5950 | 3.6050 | 316833.3 | 3.6010 |
| 14:00:00 | 3.6051 | 3.6093 | 3.5880 | 3.5880 | 571723.6 | 3.5972 |
| 15:00:00 | 3.5880 | 3.6025 | 3.5800 | 3.6000 | 361387.2 | 3.5920 |
| 16:00:00 | 3.6000 | 3.6100 | 3.5830 | 3.6000 | 361687.4 | 3.5956 |
| 17:00:00 | 3.6000 | 3.6200 | 3.5894 | 3.6200 | 113787.0 | 3.6103 |
| 18:00:00 | 3.6200 | 3.6400 | 3.6091 | 3.6399 | 409162.0 | 3.6232 |
| 19:00:00 | 3.6338 | 3.6500 | 3.6241 | 3.6300 | 287340.6 | 3.6378 |
| 20:00:00 | 3.6301 | 3.6464 | 3.6200 | 3.6200 | 196879.9 | 3.6323 |
| 21:00:00 | 3.6300 | 3.6590 | 3.6250 | 3.6500 | 775420.4 | 3.6535 |
| 22:00:00 | 3.6500 | 3.6744 | 3.6500 | 3.6590 | 666303.2 | 3.6682 |
| 23:00:00 | 3.6590 | 3.6599 | 3.6330 | 3.6344 | 525820.0 | 3.6357 |