2020年01月10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 | 3.6356 | 3.6525 | 3.6356 | 3.6520 | 146136.2 | 3.6489 |
| 01:00:00 | 3.6530 | 3.6580 | 3.6100 | 3.6230 | 468937.1 | 3.6298 |
| 02:00:00 | 3.6220 | 3.6228 | 3.6100 | 3.6120 | 120346.5 | 3.6118 |
| 03:00:00 | 3.6120 | 3.6120 | 3.5618 | 3.5619 | 1209221.7 | 3.5873 |
| 04:00:00 | 3.5619 | 3.5895 | 3.5619 | 3.5626 | 64329.4 | 3.5709 |
| 05:00:00 | 3.5620 | 3.6384 | 3.5600 | 3.5600 | 258461.2 | 3.6062 |
| 06:00:00 | 3.5603 | 3.5846 | 3.5600 | 3.5800 | 134440.0 | 3.5604 |
| 07:00:00 | 3.5700 | 3.5999 | 3.5671 | 3.5700 | 239685.1 | 3.5739 |
| 08:00:00 | 3.5690 | 3.5965 | 3.5600 | 3.5700 | 435391.1 | 3.5663 |
| 09:00:00 | 3.5769 | 3.5899 | 3.5690 | 3.5753 | 156157.0 | 3.5833 |
| 10:00:00 | 3.5860 | 3.5899 | 3.5600 | 3.5600 | 451322.9 | 3.5754 |
| 11:00:00 | 3.5600 | 3.5679 | 3.5350 | 3.5429 | 676002.9 | 3.5449 |
| 12:00:00 | 3.5428 | 3.5450 | 3.5131 | 3.5200 | 1103738.2 | 3.5275 |
| 13:00:00 | 3.5250 | 3.5258 | 3.5140 | 3.5142 | 230782.0 | 3.5184 |
| 14:00:00 | 3.5141 | 3.5168 | 3.5028 | 3.5028 | 356728.9 | 3.5084 |
| 15:00:00 | 3.5250 | 3.5349 | 3.5020 | 3.5180 | 452520.6 | 3.5099 |
| 16:00:00 | 3.5180 | 3.5365 | 3.5100 | 3.5223 | 855430.0 | 3.5258 |
| 17:00:00 | 3.5250 | 3.5250 | 3.5020 | 3.5020 | 282927.5 | 3.5055 |
| 18:00:00 | 3.5020 | 3.5404 | 3.5020 | 3.5199 | 469560.0 | 3.5253 |
| 19:00:00 | 3.5197 | 3.5440 | 3.5040 | 3.5060 | 1278183.7 | 3.5197 |
| 20:00:00 | 3.5130 | 3.5480 | 3.5130 | 3.5301 | 432473.8 | 3.5358 |
| 21:00:00 | 3.5400 | 3.5975 | 3.5400 | 3.5900 | 905288.1 | 3.5671 |
| 22:00:00 | 3.5899 | 3.5999 | 3.5569 | 3.5569 | 721271.6 | 3.5858 |
| 23:00:00 | 3.5540 | 3.5900 | 3.5421 | 3.5890 | 421209.5 | 3.5702 |