2020年01月16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 | 4.0470 | 4.0470 | 3.9730 | 3.9852 | 618984.4 | 4.0105 |
| 01:00:00 | 3.9852 | 4.0530 | 3.9810 | 4.0441 | 528491.1 | 4.0214 |
| 02:00:00 | 4.0421 | 4.0650 | 4.0300 | 4.0611 | 443601.2 | 4.0493 |
| 03:00:00 | 4.0630 | 4.0700 | 4.0291 | 4.0401 | 375128.6 | 4.0398 |
| 04:00:00 | 4.0401 | 4.0420 | 4.0060 | 4.0411 | 54551.9 | 4.0272 |
| 05:00:00 | 4.0401 | 4.0880 | 4.0073 | 4.0880 | 323715.8 | 4.0494 |
| 06:00:00 | 4.0890 | 4.0900 | 4.0593 | 4.0722 | 276393.2 | 4.0812 |
| 07:00:00 | 4.0723 | 4.0750 | 4.0620 | 4.0749 | 467365.0 | 4.0686 |
| 08:00:00 | 4.0741 | 4.0810 | 3.9941 | 4.0000 | 789796.6 | 4.0425 |
| 09:00:00 | 3.9999 | 4.0300 | 3.9711 | 3.9750 | 949413.6 | 3.9839 |
| 10:00:00 | 3.9741 | 4.0100 | 3.9350 | 3.9401 | 608901.4 | 3.9692 |
| 11:00:00 | 3.9401 | 3.9500 | 3.9000 | 3.9120 | 1207712.0 | 3.9118 |
| 12:00:00 | 3.9120 | 3.9295 | 3.9120 | 3.9295 | 46336.8 | 3.9276 |
| 13:00:00 | - |
| 14:00:00 | - |
| 15:00:00 | 3.9180 | 3.9180 | 3.9010 | 3.9010 | 60371.5 | 3.9112 |
| 16:00:00 | 3.9099 | 3.9293 | 3.8800 | 3.8900 | 803380.6 | 3.9066 |
| 17:00:00 | 3.8901 | 3.9000 | 3.8810 | 3.8830 | 183850.2 | 3.8853 |
| 18:00:00 | 3.8831 | 3.9295 | 3.8719 | 3.8916 | 687698.9 | 3.8828 |
| 19:00:00 | 3.8916 | 3.8963 | 3.8700 | 3.8931 | 511871.8 | 3.8794 |
| 20:00:00 | 3.8920 | 3.9100 | 3.8691 | 3.8904 | 1309638.7 | 3.8918 |
| 21:00:00 | 3.8906 | 3.9290 | 3.8906 | 3.9200 | 231400.2 | 3.9158 |
| 22:00:00 | 3.9400 | 3.9489 | 3.8791 | 3.8871 | 510673.4 | 3.8975 |
| 23:00:00 | 3.8870 | 3.8871 | 3.8391 | 3.8581 | 1303019.3 | 3.8468 |