2020年01月15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 | 3.7155 | 3.7310 | 3.7000 | 3.7310 | 899500.6 | 3.7114 |
| 01:00:00 | 3.7310 | 3.7310 | 3.6900 | 3.7020 | 838442.1 | 3.7023 |
| 02:00:00 | 3.7020 | 3.7788 | 3.6960 | 3.7730 | 614492.8 | 3.7324 |
| 03:00:00 | 3.7749 | 3.8900 | 3.7749 | 3.8100 | 1573088.5 | 3.8257 |
| 04:00:00 | 3.8100 | 3.8299 | 3.7701 | 3.7995 | 1095868.0 | 3.7942 |
| 05:00:00 | 3.8004 | 3.8160 | 3.7991 | 3.8051 | 189702.7 | 3.8025 |
| 06:00:00 | 3.8050 | 3.8150 | 3.7570 | 3.8103 | 649717.0 | 3.8076 |
| 07:00:00 | 3.8104 | 3.8730 | 3.8063 | 3.8547 | 736564.2 | 3.8494 |
| 08:00:00 | 3.8543 | 3.9599 | 3.8500 | 3.9191 | 2104169.9 | 3.9089 |
| 09:00:00 | 3.9190 | 3.9760 | 3.8891 | 3.9630 | 838129.2 | 3.9432 |
| 10:00:00 | 3.9300 | 4.0800 | 3.9200 | 3.9852 | 2286861.6 | 4.0035 |
| 11:00:00 | 3.9866 | 4.0140 | 3.9850 | 4.0071 | 607739.0 | 4.0002 |
| 12:00:00 | 4.0140 | 4.0208 | 3.9300 | 3.9400 | 853134.1 | 3.9905 |
| 13:00:00 | 3.9402 | 3.9500 | 3.8345 | 3.8713 | 1724769.7 | 3.8840 |
| 14:00:00 | 3.8711 | 3.8927 | 3.8550 | 3.8673 | 760826.8 | 3.8744 |
| 15:00:00 | 3.8674 | 3.9000 | 3.8673 | 3.9000 | 605916.8 | 3.8856 |
| 16:00:00 | 3.9001 | 3.9001 | 3.8724 | 3.8902 | 182178.0 | 3.8969 |
| 17:00:00 | 3.8902 | 3.9055 | 3.8727 | 3.8904 | 380621.8 | 3.8867 |
| 18:00:00 | 3.8904 | 3.9898 | 3.8904 | 3.9881 | 1194175.8 | 3.9453 |
| 19:00:00 | 3.9880 | 4.0230 | 3.9311 | 4.0210 | 1249706.3 | 3.9817 |
| 20:00:00 | 4.0200 | 4.0200 | 3.9600 | 3.9690 | 631011.4 | 3.9843 |
| 21:00:00 | 3.9690 | 4.0420 | 3.9681 | 4.0400 | 1027490.6 | 4.0160 |
| 22:00:00 | 4.0400 | 4.0905 | 4.0200 | 4.0783 | 1813110.8 | 4.0563 |
| 23:00:00 | 4.0781 | 4.0874 | 4.0020 | 4.0470 | 688698.8 | 4.0559 |