2020年01月18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 | 4.2470 | 4.2790 | 4.2250 | 4.2740 | 266682.6 | 4.2551 |
| 01:00:00 | 4.2740 | 4.3729 | 4.2690 | 4.3590 | 675300.6 | 4.3334 |
| 02:00:00 | 4.3590 | 4.3760 | 4.3460 | 4.3599 | 264796.7 | 4.3646 |
| 03:00:00 | 4.3590 | 4.4251 | 4.3550 | 4.4000 | 935478.9 | 4.3949 |
| 04:00:00 | 4.3990 | 4.4280 | 4.2921 | 4.2981 | 266113.7 | 4.3559 |
| 05:00:00 | 4.2981 | 4.4130 | 4.2981 | 4.4031 | 748125.0 | 4.3744 |
| 06:00:00 | 4.4090 | 4.4201 | 4.3756 | 4.4091 | 281605.8 | 4.4033 |
| 07:00:00 | 4.4101 | 4.4300 | 4.3901 | 4.4091 | 756761.6 | 4.4063 |
| 08:00:00 | 4.4100 | 4.4111 | 4.3601 | 4.3611 | 344372.7 | 4.3762 |
| 09:00:00 | 4.3603 | 4.3838 | 4.3500 | 4.3687 | 311685.2 | 4.3635 |
| 10:00:00 | 4.3811 | 4.4360 | 4.3700 | 4.4320 | 1213290.3 | 4.4187 |
| 11:00:00 | 4.4321 | 4.4440 | 4.3910 | 4.4021 | 373132.0 | 4.4166 |
| 12:00:00 | 4.4021 | 4.4589 | 4.4020 | 4.4502 | 836478.8 | 4.4519 |
| 13:00:00 | 4.4503 | 4.4509 | 4.3751 | 4.3830 | 801099.2 | 4.4022 |
| 14:00:00 | 4.3832 | 4.3925 | 4.3341 | 4.3503 | 760474.1 | 4.3561 |
| 15:00:00 | 4.3503 | 4.3503 | 4.3000 | 4.3301 | 1107524.8 | 4.3145 |
| 16:00:00 | 4.3303 | 4.3500 | 4.3094 | 4.3491 | 569216.9 | 4.3306 |
| 17:00:00 | 4.3490 | 4.3491 | 4.3000 | 4.3103 | 273118.0 | 4.3127 |
| 18:00:00 | 4.3103 | 4.3700 | 4.3100 | 4.3600 | 687524.0 | 4.3517 |
| 19:00:00 | 4.3600 | 4.3600 | 4.3210 | 4.3359 | 493341.4 | 4.3405 |
| 20:00:00 | 4.3351 | 4.3500 | 4.3196 | 4.3400 | 243813.0 | 4.3370 |
| 21:00:00 | 4.3391 | 4.3960 | 4.3391 | 4.3960 | 640695.3 | 4.3566 |
| 22:00:00 | 4.3970 | 4.4100 | 4.3579 | 4.3790 | 1273848.7 | 4.3914 |
| 23:00:00 | 4.3777 | 4.3999 | 4.3660 | 4.3850 | 289488.5 | 4.3846 |