2020年01月19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 | 4.3850 | 4.4200 | 4.3541 | 4.4000 | 1360080.3 | 4.3787 |
| 01:00:00 | 4.4000 | 4.4229 | 4.3650 | 4.3700 | 698637.5 | 4.3894 |
| 02:00:00 | 4.3690 | 4.3750 | 4.3110 | 4.3230 | 515305.5 | 4.3381 |
| 03:00:00 | 4.3289 | 4.3330 | 4.2901 | 4.2902 | 205308.4 | 4.3070 |
| 04:00:00 | 4.2870 | 4.3600 | 4.2700 | 4.3317 | 421703.2 | 4.2997 |
| 05:00:00 | 4.3401 | 4.3779 | 4.3401 | 4.3500 | 65099.0 | 4.3591 |
| 06:00:00 | 4.3501 | 4.3675 | 4.3500 | 4.3500 | 99216.4 | 4.3636 |
| 07:00:00 | 4.3500 | 4.3500 | 4.2990 | 4.3080 | 297395.5 | 4.3145 |
| 08:00:00 | 4.3080 | 4.3101 | 4.2890 | 4.2990 | 527687.1 | 4.3015 |
| 09:00:00 | 4.3000 | 4.3390 | 4.2530 | 4.3390 | 416652.5 | 4.2950 |
| 10:00:00 | 4.3399 | 4.4257 | 4.3399 | 4.3990 | 2855823.8 | 4.4053 |
| 11:00:00 | 4.3990 | 4.4170 | 4.3780 | 4.3780 | 698278.8 | 4.3952 |
| 12:00:00 | 4.3780 | 4.3920 | 4.3340 | 4.3640 | 809031.9 | 4.3589 |
| 13:00:00 | 4.3637 | 4.3767 | 4.3401 | 4.3401 | 837633.3 | 4.3637 |
| 14:00:00 | 4.3451 | 4.3621 | 4.3300 | 4.3499 | 655334.5 | 4.3473 |
| 15:00:00 | 4.3400 | 4.3400 | 4.2900 | 4.2900 | 584875.1 | 4.3219 |
| 16:00:00 | 4.2901 | 4.3500 | 4.2890 | 4.3280 | 441735.2 | 4.2986 |
| 17:00:00 | 4.3270 | 4.3820 | 4.3171 | 4.3810 | 190240.4 | 4.3645 |
| 18:00:00 | 4.3805 | 4.3805 | 4.3500 | 4.3500 | 165831.9 | 4.3653 |
| 19:00:00 | 4.3599 | 4.3610 | 4.3100 | 4.3160 | 431872.8 | 4.3447 |
| 20:00:00 | 4.3150 | 4.3150 | 4.0200 | 4.0601 | 5313481.1 | 4.1095 |
| 21:00:00 | 4.0605 | 4.0770 | 3.9603 | 4.0769 | 3334773.7 | 4.0286 |
| 22:00:00 | 4.0760 | 4.0950 | 4.0500 | 4.0920 | 1151185.4 | 4.0672 |
| 23:00:00 | 4.0920 | 4.1190 | 4.0800 | 4.1120 | 1159229.4 | 4.1058 |