2020年01月14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 | 3.6290 | 3.6300 | 3.6220 | 3.6300 | 19.4 | 3.6281 |
| 01:00:00 | 3.6300 | 3.6300 | 3.6260 | 3.6260 | 1755.5 | 3.6286 |
| 02:00:00 | 3.6299 | 3.6400 | 3.6260 | 3.6260 | 6383.8 | 3.6306 |
| 03:00:00 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 1073.0 | 3.6260 |
| 04:00:00 | 3.6261 | 3.6262 | 3.6261 | 3.6262 | 19251.0 | 3.6262 |
| 05:00:00 | 3.6262 | 3.6301 | 3.6261 | 3.6301 | 20115.1 | 3.6274 |
| 06:00:00 | 3.6435 | 3.6470 | 3.6310 | 3.6444 | 34101.7 | 3.6410 |
| 07:00:00 | 3.6430 | 3.6449 | 3.6100 | 3.6240 | 185740.9 | 3.6138 |
| 08:00:00 | 3.6240 | 3.6435 | 3.6240 | 3.6240 | 151936.1 | 3.6275 |
| 09:00:00 | 3.6299 | 3.6850 | 3.6150 | 3.6300 | 1298348.4 | 3.6590 |
| 10:00:00 | 3.6300 | 3.6887 | 3.6111 | 3.6800 | 1806919.4 | 3.6584 |
| 11:00:00 | 3.6800 | 3.6800 | 3.6600 | 3.6688 | 251986.1 | 3.6726 |
| 12:00:00 | 3.6687 | 3.6980 | 3.6687 | 3.6980 | 848356.5 | 3.6812 |
| 13:00:00 | 3.6985 | 3.7215 | 3.6930 | 3.7215 | 687031.7 | 3.7102 |
| 14:00:00 | 3.7194 | 3.7217 | 3.7000 | 3.7090 | 295288.7 | 3.7150 |
| 15:00:00 | 3.7099 | 3.7099 | 3.6980 | 3.7031 | 134190.4 | 3.7030 |
| 16:00:00 | 3.7089 | 3.7089 | 3.6700 | 3.6980 | 686572.8 | 3.6810 |
| 17:00:00 | 3.6988 | 3.7000 | 3.6751 | 3.6860 | 183027.6 | 3.6984 |
| 18:00:00 | 3.6860 | 3.7000 | 3.6820 | 3.6820 | 90455.8 | 3.6940 |
| 19:00:00 | 3.6810 | 3.6810 | 3.6610 | 3.6781 | 1021802.0 | 3.6725 |
| 20:00:00 | 3.6790 | 3.6820 | 3.6601 | 3.6750 | 89703.7 | 3.6720 |
| 21:00:00 | 3.6751 | 3.7200 | 3.6700 | 3.6981 | 1993539.8 | 3.7054 |
| 22:00:00 | 3.7001 | 3.7130 | 3.6820 | 3.7128 | 425145.7 | 3.6990 |
| 23:00:00 | 3.7128 | 3.7245 | 3.7003 | 3.7156 | 1601880.0 | 3.7164 |