2020年01月20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 | 4.1110 | 4.1110 | 4.0400 | 4.0700 | 1313467.7 | 4.0599 |
| 01:00:00 | 4.0707 | 4.0799 | 4.0600 | 4.0600 | 664209.9 | 4.0748 |
| 02:00:00 | 4.0610 | 4.0799 | 4.0610 | 4.0650 | 88237.0 | 4.0698 |
| 03:00:00 | 4.0650 | 4.0650 | 4.0490 | 4.0501 | 245903.8 | 4.0530 |
| 04:00:00 | 4.0501 | 4.0504 | 4.0500 | 4.0504 | 12282.0 | 4.0501 |
| 05:00:00 | 4.0504 | 4.0650 | 4.0504 | 4.0543 | 66544.1 | 4.0599 |
| 06:00:00 | 4.0543 | 4.1250 | 4.0543 | 4.1180 | 548115.1 | 4.1070 |
| 07:00:00 | 4.1171 | 4.1280 | 4.0510 | 4.0711 | 840093.6 | 4.0930 |
| 08:00:00 | 4.0711 | 4.1330 | 4.0711 | 4.1002 | 261228.8 | 4.0944 |
| 09:00:00 | 4.1011 | 4.1200 | 4.1000 | 4.1001 | 290886.4 | 4.1050 |
| 10:00:00 | 4.1000 | 4.1250 | 4.0720 | 4.0728 | 662356.1 | 4.1045 |
| 11:00:00 | 4.0722 | 4.1050 | 4.0722 | 4.1050 | 168646.2 | 4.0964 |
| 12:00:00 | 4.1080 | 4.1400 | 4.0980 | 4.1170 | 503072.5 | 4.1110 |
| 13:00:00 | 4.1161 | 4.1409 | 4.1000 | 4.1151 | 122756.8 | 4.1216 |
| 14:00:00 | 4.1100 | 4.1100 | 4.0791 | 4.0799 | 46635.9 | 4.0930 |
| 15:00:00 | 4.0800 | 4.1001 | 4.0750 | 4.0751 | 179818.3 | 4.0813 |
| 16:00:00 | 4.0751 | 4.0999 | 4.0551 | 4.0990 | 797937.4 | 4.0643 |
| 17:00:00 | 4.0990 | 4.0990 | 4.0505 | 4.0543 | 44940.2 | 4.0738 |
| 18:00:00 | 4.0543 | 4.0701 | 4.0500 | 4.0700 | 226256.9 | 4.0560 |
| 19:00:00 | 4.0691 | 4.0691 | 4.0407 | 4.0412 | 96348.6 | 4.0502 |
| 20:00:00 | 4.0412 | 4.0600 | 4.0110 | 4.0113 | 674452.2 | 4.0372 |
| 21:00:00 | 4.0120 | 4.0220 | 3.9659 | 3.9709 | 1639344.9 | 3.9985 |
| 22:00:00 | 3.9700 | 4.0099 | 3.9340 | 3.9910 | 3231270.2 | 3.9781 |
| 23:00:00 | 3.9920 | 4.0598 | 3.9920 | 4.0300 | 1067692.2 | 4.0189 |