2020年01月11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 | 3.5820 | 3.5999 | 3.5700 | 3.5949 | 450789.4 | 3.5865 |
| 01:00:00 | 3.5910 | 3.6035 | 3.5600 | 3.5600 | 1160147.2 | 3.5902 |
| 02:00:00 | 3.5601 | 3.5602 | 3.5160 | 3.5230 | 1232541.3 | 3.5326 |
| 03:00:00 | 3.5220 | 3.5600 | 3.5170 | 3.5251 | 217897.8 | 3.5308 |
| 04:00:00 | 3.5181 | 3.5436 | 3.5102 | 3.5303 | 150921.0 | 3.5231 |
| 05:00:00 | 3.5247 | 3.5698 | 3.5246 | 3.5246 | 296132.8 | 3.5296 |
| 06:00:00 | 3.5247 | 3.5301 | 3.5247 | 3.5300 | 47995.6 | 3.5278 |
| 07:00:00 | 3.5291 | 3.5500 | 3.5101 | 3.5101 | 336068.3 | 3.5222 |
| 08:00:00 | 3.5170 | 3.5698 | 3.5103 | 3.5490 | 132746.0 | 3.5444 |
| 09:00:00 | 3.5488 | 3.5600 | 3.5370 | 3.5595 | 97422.4 | 3.5515 |
| 10:00:00 | 3.5595 | 3.6015 | 3.5595 | 3.6015 | 940150.9 | 3.5920 |
| 11:00:00 | 3.6015 | 3.6100 | 3.5940 | 3.6100 | 129417.1 | 3.5995 |
| 12:00:00 | 3.6090 | 3.6110 | 3.5761 | 3.5900 | 775038.5 | 3.5997 |
| 13:00:00 | 3.5950 | 3.5950 | 3.5611 | 3.5760 | 122780.1 | 3.5741 |
| 14:00:00 | 3.5760 | 3.5800 | 3.5600 | 3.5700 | 605244.0 | 3.5654 |
| 15:00:00 | 3.5700 | 3.5769 | 3.5530 | 3.5530 | 287971.5 | 3.5644 |
| 16:00:00 | 3.5599 | 3.5741 | 3.5490 | 3.5505 | 173131.2 | 3.5621 |
| 17:00:00 | 3.5502 | 3.5502 | 3.5300 | 3.5330 | 160824.8 | 3.5406 |
| 18:00:00 | 3.5430 | 3.5689 | 3.5430 | 3.5688 | 194133.0 | 3.5674 |
| 19:00:00 | 3.5680 | 3.5688 | 3.5333 | 3.5680 | 69245.7 | 3.5545 |
| 20:00:00 | 3.5680 | 3.5680 | 3.5353 | 3.5353 | 75778.0 | 3.5511 |
| 21:00:00 | 3.5354 | 3.5510 | 3.5353 | 3.5510 | 74533.4 | 3.5450 |
| 22:00:00 | 3.5575 | 3.5600 | 3.5502 | 3.5600 | 5439.0 | 3.5598 |
| 23:00:00 | 3.5580 | 3.5635 | 3.5372 | 3.5372 | 202082.3 | 3.5532 |