2020年01月17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 | 3.8581 | 3.8900 | 3.8500 | 3.8850 | 381024.6 | 3.8608 |
| 01:00:00 | 3.8850 | 3.8851 | 3.8630 | 3.8658 | 224644.0 | 3.8797 |
| 02:00:00 | 3.8659 | 3.8900 | 3.8659 | 3.8751 | 49202.6 | 3.8733 |
| 03:00:00 | 3.8753 | 3.8849 | 3.8659 | 3.8726 | 170027.5 | 3.8732 |
| 04:00:00 | 3.8731 | 3.9438 | 3.8730 | 3.9379 | 75454.0 | 3.9083 |
| 05:00:00 | 3.9379 | 3.9890 | 3.9260 | 3.9821 | 318797.5 | 3.9736 |
| 06:00:00 | 3.9821 | 3.9821 | 3.9511 | 3.9640 | 103501.9 | 3.9566 |
| 07:00:00 | 3.9640 | 4.0000 | 3.9425 | 3.9690 | 331317.8 | 3.9703 |
| 08:00:00 | 3.9690 | 4.0000 | 3.9606 | 3.9840 | 534710.4 | 3.9882 |
| 09:00:00 | 3.9831 | 4.0200 | 3.9460 | 4.0200 | 476638.2 | 3.9805 |
| 10:00:00 | 4.0200 | 4.0950 | 4.0171 | 4.0792 | 1415756.8 | 4.0605 |
| 11:00:00 | 4.0792 | 4.1740 | 4.0680 | 4.1600 | 1425935.9 | 4.1222 |
| 12:00:00 | 4.1600 | 4.2194 | 4.1153 | 4.1201 | 2760227.2 | 4.1692 |
| 13:00:00 | 4.1191 | 4.1699 | 4.1150 | 4.1399 | 726632.2 | 4.1381 |
| 14:00:00 | 4.1401 | 4.2500 | 4.1290 | 4.2401 | 1763045.6 | 4.1949 |
| 15:00:00 | 4.2450 | 4.2900 | 4.2025 | 4.2223 | 2362087.9 | 4.2541 |
| 16:00:00 | 4.2232 | 4.3500 | 4.2220 | 4.3330 | 1115629.1 | 4.2711 |
| 17:00:00 | 4.3321 | 4.4290 | 4.3320 | 4.3914 | 3494374.5 | 4.3942 |
| 18:00:00 | 4.3910 | 4.4235 | 4.3088 | 4.3631 | 1732008.1 | 4.3679 |
| 19:00:00 | 4.3631 | 4.3700 | 4.2800 | 4.3100 | 1872038.0 | 4.3039 |
| 20:00:00 | 4.3100 | 4.3550 | 4.2711 | 4.2800 | 792539.7 | 4.3181 |
| 21:00:00 | 4.2800 | 4.2958 | 4.2250 | 4.2270 | 2729058.4 | 4.2532 |
| 22:00:00 | 4.2260 | 4.2650 | 4.2000 | 4.2648 | 1232721.6 | 4.2303 |
| 23:00:00 | 4.2650 | 4.2680 | 4.2000 | 4.2480 | 820090.7 | 4.2420 |