2020年01月12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 | 3.5515 | 3.5600 | 3.5374 | 3.5599 | 26883.2 | 3.5489 |
| 01:00:00 | 3.5595 | 3.5980 | 3.5595 | 3.5970 | 342154.0 | 3.5844 |
| 02:00:00 | 3.5980 | 3.6400 | 3.5970 | 3.6350 | 988899.0 | 3.6102 |
| 03:00:00 | 3.6340 | 3.6340 | 3.6040 | 3.6221 | 47657.9 | 3.6190 |
| 04:00:00 | 3.6221 | 3.6231 | 3.6221 | 3.6221 | 10544.5 | 3.6224 |
| 05:00:00 | 3.6221 | 3.6419 | 3.5870 | 3.6010 | 157114.7 | 3.6242 |
| 06:00:00 | 3.6001 | 3.6500 | 3.6001 | 3.6100 | 132751.2 | 3.6331 |
| 07:00:00 | 3.6090 | 3.6179 | 3.5801 | 3.6170 | 45489.7 | 3.5948 |
| 08:00:00 | 3.6090 | 3.6198 | 3.5930 | 3.6010 | 335236.8 | 3.5991 |
| 09:00:00 | 3.6010 | 3.6010 | 3.5700 | 3.5900 | 191383.1 | 3.5741 |
| 10:00:00 | 3.5810 | 3.5910 | 3.5620 | 3.5740 | 403503.5 | 3.5730 |
| 11:00:00 | 3.5799 | 3.5893 | 3.5750 | 3.5850 | 71136.8 | 3.5844 |
| 12:00:00 | 3.5850 | 3.5890 | 3.5701 | 3.5701 | 92473.1 | 3.5874 |
| 13:00:00 | 3.5703 | 3.5849 | 3.5701 | 3.5849 | 42426.7 | 3.5764 |
| 14:00:00 | 3.5849 | 3.5850 | 3.5715 | 3.5801 | 83497.3 | 3.5828 |
| 15:00:00 | 3.5801 | 3.6004 | 3.5801 | 3.6000 | 380859.4 | 3.5974 |
| 16:00:00 | 3.6000 | 3.6350 | 3.5915 | 3.6100 | 175314.8 | 3.6159 |
| 17:00:00 | 3.6188 | 3.6190 | 3.6040 | 3.6190 | 21701.4 | 3.6137 |
| 18:00:00 | 3.6180 | 3.6190 | 3.6001 | 3.6050 | 18181.0 | 3.6160 |
| 19:00:00 | 3.6109 | 3.6150 | 3.6000 | 3.6110 | 62075.2 | 3.6104 |
| 20:00:00 | 3.6150 | 3.6253 | 3.6140 | 3.6150 | 95949.9 | 3.6189 |
| 21:00:00 | 3.6240 | 3.6250 | 3.5999 | 3.6098 | 81155.0 | 3.6015 |
| 22:00:00 | 3.6099 | 3.6099 | 3.5730 | 3.5970 | 38946.4 | 3.5848 |
| 23:00:00 | 3.5970 | 3.6250 | 3.5800 | 3.6250 | 280407.1 | 3.6051 |